KissMeData/078930/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160712	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36050	-2450	5	-6.36	159711652100	4391252	497.45	38000	38150	36050	50000	26950	38500	36370.43	19.56	0	-1107015	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	33496	2.62	0.25	12	4.73	13734.00	142035.00	57500	20240621	-37.30	36050	20250228	0.00	41550	-13.24	20250219	36050	0.00	20250228	57500	-37.30	20240621	36050	0.00	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	5576	N	N
3	20250228	150716	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36650	-1850	5	-4.81	47100487900	1270017	143.87	38000	38150	36600	50000	26950	38500	37086.50	19.56	0	-746788	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34053	2.67	0.26	12	1.37	13734.00	142035.00	57500	20240621	-36.26	36600	20250228	0.14	41550	-11.79	20250219	36600	0.14	20250228	57500	-36.26	20240621	36600	0.14	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
4	20250228	140717	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36800	-1700	5	-4.42	34195667950	918390	104.04	38000	38150	36650	50000	26950	38500	37234.36	19.56	0	-543600	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34193	2.68	0.26	12	0.99	13734.00	142035.00	57500	20240621	-36.00	36650	20250228	0.41	41550	-11.43	20250219	36650	0.41	20250228	57500	-36.00	20240621	36650	0.41	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
5	20250228	130714	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36900	-1600	5	-4.16	24130709400	645273	73.10	38000	38150	36850	50000	26950	38500	37396.12	19.56	0	-380947	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34286	2.69	0.26	12	0.69	13734.00	142035.00	57500	20240621	-35.83	36850	20250228	0.14	41550	-11.19	20250219	36850	0.14	20250228	57500	-35.83	20240621	36850	0.14	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
6	20250228	120711	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37350	-1150	5	-2.99	16997051900	452814	51.30	38000	38150	37150	50000	26950	38500	37536.50	19.56	0	-220519	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34704	2.72	0.26	12	0.49	13734.00	142035.00	57500	20240621	-35.04	37150	20250228	0.54	41550	-10.11	20250219	37150	0.54	20250228	57500	-35.04	20240621	37150	0.54	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
7	20250228	110712	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37450	-1050	5	-2.73	14589822700	388425	44.00	38000	38150	37150	50000	26950	38500	37561.49	19.56	0	-193702	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34797	2.73	0.26	12	0.42	13734.00	142035.00	57500	20240621	-34.87	37150	20250228	0.81	41550	-9.87	20250219	37150	0.81	20250228	57500	-34.87	20240621	37150	0.81	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
8	20250228	100711	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37450	-1050	5	-2.73	9650442950	256239	29.03	38000	38150	37400	50000	26950	38500	37661.88	19.56	0	-153780	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	34797	2.73	0.26	12	0.28	13734.00	142035.00	57500	20240621	-34.87	37400	20250228	0.13	41550	-9.87	20250219	37400	0.13	20250228	57500	-34.87	20240621	37400	0.13	20250228	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
9	20250228	090713	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37900	-600	5	-1.56	1092283100	28768	3.26	38000	38150	37900	50000	26950	38500	37968.68	19.56	0	-12650	39200	38850	38450	38100	37700	39025	38275	4646	11500	5000	28490	50	1	92915378	35215	2.76	0.27	12	0.03	13734.00	142035.00	57500	20240621	-34.09	37600	20250123	0.80	41550	-8.78	20250219	37600	0.80	20250123	57500	-34.09	20240621	37600	0.80	20250123	0.16	N	078930	5000	4645 억	18173452	N	N	67	N	N
10	20250227	160707	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	-1950	5	-4.82	33749905900	881259	133.62	38200	38800	38050	52500	28350	40450	38296.69	19.61	0	-24173	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35772	2.80	0.27	12	0.95	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	41550	-7.34	20250219	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	67	N	N
11	20250227	150705	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	-2000	5	-4.94	30344428150	792796	120.21	38200	38800	38050	52500	28350	40450	38275.04	19.61	0	-45661	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35726	2.80	0.27	12	0.85	13734.00	142035.00	57500	20240621	-33.13	37600	20250123	2.26	41550	-7.46	20250219	37600	2.26	20250123	57500	-33.13	20240621	37600	2.26	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
12	20250227	140708	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-2200	5	-5.44	24900092550	651118	98.73	38200	38800	38050	52500	28350	40450	38241.85	19.61	0	-114453	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35540	2.79	0.27	12	0.70	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	41550	-7.94	20250219	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
13	20250227	130706	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38100	-2350	5	-5.81	20398620000	533200	80.85	38200	38800	38050	52500	28350	40450	38256.73	19.61	0	-123831	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35401	2.77	0.27	12	0.57	13734.00	142035.00	57500	20240621	-33.74	37600	20250123	1.33	41550	-8.30	20250219	37600	1.33	20250123	57500	-33.74	20240621	37600	1.33	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
14	20250227	120704	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38100	-2350	5	-5.81	18381945000	480309	72.83	38200	38800	38050	52500	28350	40450	38270.80	19.61	0	-115643	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35401	2.77	0.27	12	0.52	13734.00	142035.00	57500	20240621	-33.74	37600	20250123	1.33	41550	-8.30	20250219	37600	1.33	20250123	57500	-33.74	20240621	37600	1.33	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
15	20250227	110710	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-2200	5	-5.44	14890199900	388763	58.95	38200	38800	38100	52500	28350	40450	38301.15	19.61	0	-76590	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35540	2.79	0.27	12	0.42	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	41550	-7.94	20250219	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
16	20250227	100728	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	-2150	5	-5.32	11459033850	299038	45.34	38200	38800	38100	52500	28350	40450	38319.22	19.61	0	-34000	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35587	2.79	0.27	12	0.32	13734.00	142035.00	57500	20240621	-33.39	37600	20250123	1.86	41550	-7.82	20250219	37600	1.86	20250123	57500	-33.39	20240621	37600	1.86	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
17	20250227	090730	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	-2050	5	-5.07	3295222100	85963	13.03	38200	38800	38200	52500	28350	40450	38331.52	19.61	0	9213	41016	40732	40566	40282	40116	40650	40200	4646	12050	5000	29930	50	1	92915378	35680	2.80	0.27	12	0.09	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	41550	-7.58	20250219	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.15	N	078930	5000	4645 억	18221121	N	N	58	N	N
18	20250226	160706	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40450	0	3	0.00	26325989050	648796	120.20	40550	40850	40400	52500	28350	40450	40577.06	19.84	0	-221454	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37584	2.95	0.28	12	0.70	13734.00	142035.00	57500	20240621	-29.65	37600	20250123	7.58	41550	-2.65	20250219	37600	7.58	20250123	57500	-29.65	20240621	37600	7.58	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	58	N	N
19	20250226	150709	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40500	50	2	0.12	21624143700	532650	98.68	40550	40850	40400	52500	28350	40450	40597.28	19.84	0	-172231	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37631	2.95	0.29	12	0.57	13734.00	142035.00	57500	20240621	-29.57	37600	20250123	7.71	41550	-2.53	20250219	37600	7.71	20250123	57500	-29.57	20240621	37600	7.71	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
20	20250226	140708	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40600	150	2	0.37	15924443100	392566	72.73	40550	40850	40400	52500	28350	40450	40565.01	19.84	0	-134798	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37724	2.96	0.29	12	0.42	13734.00	142035.00	57500	20240621	-29.39	37600	20250123	7.98	41550	-2.29	20250219	37600	7.98	20250123	57500	-29.39	20240621	37600	7.98	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
21	20250226	130706	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40500	50	2	0.12	12493170550	308075	57.08	40550	40850	40400	52500	28350	40450	40552.37	19.84	0	-143392	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37631	2.95	0.29	12	0.33	13734.00	142035.00	57500	20240621	-29.57	37600	20250123	7.71	41550	-2.53	20250219	37600	7.71	20250123	57500	-29.57	20240621	37600	7.71	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
22	20250226	120707	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40500	50	2	0.12	10305020650	254030	47.06	40550	40850	40450	52500	28350	40450	40566.16	19.84	0	-118907	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37631	2.95	0.29	12	0.27	13734.00	142035.00	57500	20240621	-29.57	37600	20250123	7.71	41550	-2.53	20250219	37600	7.71	20250123	57500	-29.57	20240621	37600	7.71	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
23	20250226	110706	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40450	0	3	0.00	7965251150	196237	36.36	40550	40850	40450	52500	28350	40450	40589.96	19.84	0	-86224	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37584	2.95	0.28	12	0.21	13734.00	142035.00	57500	20240621	-29.65	37600	20250123	7.58	41550	-2.65	20250219	37600	7.58	20250123	57500	-29.65	20240621	37600	7.58	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
24	20250226	100704	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	100	2	0.25	5409571200	133165	24.67	40550	40850	40500	52500	28350	40450	40623.07	19.84	0	-39153	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37677	2.95	0.29	12	0.14	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	41550	-2.41	20250219	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
25	20250226	090711	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40650	200	2	0.49	832914400	20485	3.80	40550	40750	40500	52500	28350	40450	40659.72	19.84	0	-4621	41650	41050	40750	40150	39850	40900	40000	4646	12050	5000	29930	50	1	92915378	37770	2.96	0.29	12	0.02	13734.00	142035.00	57500	20240621	-29.30	37600	20250123	8.11	41550	-2.17	20250219	37600	8.11	20250123	57500	-29.30	20240621	37600	8.11	20250123	0.14	N	078930	5000	4645 억	18435975	N	N	20	N	N
26	20250225	160701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40450	-650	5	-1.58	21893453900	537711	211.44	41100	41350	40450	53400	28800	41100	40716.04	20.16	0	-335305	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37584	2.95	0.28	12	0.58	13734.00	142035.00	57500	20240621	-29.65	37600	20250123	7.58	41550	-2.65	20250219	37600	7.58	20250123	57500	-29.65	20240621	37600	7.58	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	20	N	N
27	20250225	150702	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40600	-500	5	-1.22	19736804550	484449	190.50	41100	41350	40450	53400	28800	41100	40740.69	20.16	0	-308167	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37724	2.96	0.29	12	0.52	13734.00	142035.00	57500	20240621	-29.39	37600	20250123	7.98	41550	-2.29	20250219	37600	7.98	20250123	57500	-29.39	20240621	37600	7.98	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
28	20250225	140701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40500	-600	5	-1.46	17206931000	422033	165.95	41100	41350	40450	53400	28800	41100	40771.49	20.16	0	-272809	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37631	2.95	0.29	12	0.45	13734.00	142035.00	57500	20240621	-29.57	37600	20250123	7.71	41550	-2.53	20250219	37600	7.71	20250123	57500	-29.57	20240621	37600	7.71	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
29	20250225	130704	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	-550	5	-1.34	14820230050	363154	142.80	41100	41350	40450	53400	28800	41100	40809.73	20.16	0	-241200	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37677	2.95	0.29	12	0.39	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	41550	-2.41	20250219	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
30	20250225	120700	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40650	-450	5	-1.09	10466924150	255895	100.62	41100	41350	40500	53400	28800	41100	40903.16	20.16	0	-163885	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37770	2.96	0.29	12	0.28	13734.00	142035.00	57500	20240621	-29.30	37600	20250123	8.11	41550	-2.17	20250219	37600	8.11	20250123	57500	-29.30	20240621	37600	8.11	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
31	20250225	110701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40850	-250	5	-0.61	6872628650	167608	65.91	41100	41350	40800	53400	28800	41100	41004.15	20.16	0	-96571	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	37956	2.97	0.29	12	0.18	13734.00	142035.00	57500	20240621	-28.96	37600	20250123	8.64	41550	-1.68	20250219	37600	8.64	20250123	57500	-28.96	20240621	37600	8.64	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
32	20250225	100659	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40900	-200	5	-0.49	4476393350	109009	42.86	41100	41350	40800	53400	28800	41100	41064.42	20.16	0	-55351	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	38002	2.98	0.29	12	0.12	13734.00	142035.00	57500	20240621	-28.87	37600	20250123	8.78	41550	-1.56	20250219	37600	8.78	20250123	57500	-28.87	20240621	37600	8.78	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
33	20250225	090705	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41200	100	2	0.24	616677550	15009	5.90	41100	41200	40950	53400	28800	41100	41087.14	20.16	0	-8621	41433	41266	41083	40916	40733	41275	40925	4646	12300	5000	30410	50	1	92915378	38281	3.00	0.29	12	0.02	13734.00	142035.00	57500	20240621	-28.35	37600	20250123	9.57	41550	-0.84	20250219	37600	9.57	20250123	57500	-28.35	20240621	37600	9.57	20250123	0.15	N	078930	5000	4645 억	18732436	N	N	106	N	N
34	20250224	160657	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	0	3	0.00	10355778650	252113	138.30	41100	41250	40900	53400	28800	41100	41075.92	20.33	0	-117632	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38188	2.99	0.29	12	0.27	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	106	N	N
35	20250224	150656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41150	50	2	0.12	9080018200	221087	121.28	41100	41250	40900	53400	28800	41100	41069.89	20.33	0	-101721	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38235	3.00	0.29	12	0.24	13734.00	142035.00	57500	20240621	-28.43	37600	20250123	9.44	41550	-0.96	20250219	37600	9.44	20250123	57500	-28.43	20240621	37600	9.44	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
36	20250224	140655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	-50	5	-0.12	7859272100	191390	104.99	41100	41250	40900	53400	28800	41100	41064.17	20.33	0	-84824	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38142	2.99	0.29	12	0.21	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
37	20250224	130657	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	0	3	0.00	6634685700	161562	88.62	41100	41250	40900	53400	28800	41100	41065.88	20.33	0	-69924	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38188	2.99	0.29	12	0.17	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
38	20250224	120654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40950	-150	5	-0.36	5576257250	135788	74.49	41100	41250	40900	53400	28800	41100	41065.91	20.33	0	-56334	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38049	2.98	0.29	12	0.15	13734.00	142035.00	57500	20240621	-28.78	37600	20250123	8.91	41550	-1.44	20250219	37600	8.91	20250123	57500	-28.78	20240621	37600	8.91	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
39	20250224	110652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	-50	5	-0.12	4548436950	110766	60.76	41100	41250	40900	53400	28800	41100	41063.48	20.33	0	-41320	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38142	2.99	0.29	12	0.12	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
40	20250224	100652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	0	3	0.00	2608415000	63499	34.83	41100	41250	40900	53400	28800	41100	41078.05	20.33	0	-25469	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38188	2.99	0.29	12	0.07	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
41	20250224	090658	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	0	3	0.00	280870850	6838	3.75	41100	41150	41000	53400	28800	41100	41075.00	20.33	0	-2900	41600	41350	41100	40850	40600	41350	40850	4646	12300	5000	30410	50	1	92915378	38188	2.99	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.15	N	078930	5000	4645 억	18890468	N	N	502	N	N
42	20250221	160652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	50	2	0.12	7185967700	174477	101.25	41100	41350	40850	53300	28750	41050	41185.80	20.41	0	-32922	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38188	2.99	0.29	12	0.19	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	502	N	N
43	20250221	150654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41300	250	2	0.61	6317076900	153368	89.00	41100	41350	40850	53300	28750	41050	41189.06	20.41	0	-23028	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38374	3.01	0.29	12	0.17	13734.00	142035.00	57500	20240621	-28.17	37600	20250123	9.84	41550	-0.60	20250219	37600	9.84	20250123	57500	-28.17	20240621	37600	9.84	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
44	20250221	140654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41200	150	2	0.37	4987210050	121150	70.30	41100	41300	40850	53300	28750	41050	41165.63	20.41	0	-22938	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38281	3.00	0.29	12	0.13	13734.00	142035.00	57500	20240621	-28.35	37600	20250123	9.57	41550	-0.84	20250219	37600	9.57	20250123	57500	-28.35	20240621	37600	9.57	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
45	20250221	130652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41300	250	2	0.61	4111516700	99920	57.98	41100	41300	40850	53300	28750	41050	41148.13	20.41	0	-18855	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38374	3.01	0.29	12	0.11	13734.00	142035.00	57500	20240621	-28.17	37600	20250123	9.84	41550	-0.60	20250219	37600	9.84	20250123	57500	-28.17	20240621	37600	9.84	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
46	20250221	120653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41200	150	2	0.37	3298349050	80196	46.54	41100	41250	40850	53300	28750	41050	41128.65	20.41	0	-12476	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38281	3.00	0.29	12	0.09	13734.00	142035.00	57500	20240621	-28.35	37600	20250123	9.57	41550	-0.84	20250219	37600	9.57	20250123	57500	-28.35	20240621	37600	9.57	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
47	20250221	110650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	0	3	0.00	2485890950	60471	35.09	41100	41250	40850	53300	28750	41050	41108.86	20.41	0	-9666	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38142	2.99	0.29	12	0.07	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
48	20250221	100652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41150	100	2	0.24	1639039350	39896	23.15	41100	41250	40850	53300	28750	41050	41082.84	20.41	0	-5463	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38235	3.00	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.43	37600	20250123	9.44	41550	-0.96	20250219	37600	9.44	20250123	57500	-28.43	20240621	37600	9.44	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
49	20250221	090653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40950	-100	5	-0.24	133308000	3252	1.89	41100	41150	40850	53300	28750	41050	40991.72	20.41	0	-1624	41583	41316	40933	40666	40283	41450	40800	4646	12250	5000	30370	50	1	92915378	38049	2.98	0.29	12	0.00	13734.00	142035.00	57500	20240621	-28.78	37600	20250123	8.91	41550	-1.44	20250219	37600	8.91	20250123	57500	-28.78	20240621	37600	8.91	20250123	0.14	N	078930	5000	4645 억	18963520	N	N	77	N	N
50	20250220	160648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	600	2	1.48	7041495500	171912	48.08	40550	41200	40550	52500	28350	40450	40960.39	20.41	0	-1798	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38142	2.99	0.29	12	0.19	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	77	N	N
51	20250220	150650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41000	550	2	1.36	6059645150	147967	41.38	40550	41200	40550	52500	28350	40450	40953.36	20.41	0	3127	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38095	2.99	0.29	12	0.16	13734.00	142035.00	57500	20240621	-28.70	37600	20250123	9.04	41550	-1.32	20250219	37600	9.04	20250123	57500	-28.70	20240621	37600	9.04	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
52	20250220	140651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	600	2	1.48	4891482900	119446	33.40	40550	41200	40550	52500	28350	40450	40952.26	20.41	0	9440	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38142	2.99	0.29	12	0.13	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
53	20250220	130648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41150	700	2	1.73	4197428550	102534	28.67	40550	41200	40550	52500	28350	40450	40937.90	20.41	0	16705	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38235	3.00	0.29	12	0.11	13734.00	142035.00	57500	20240621	-28.43	37600	20250123	9.44	41550	-0.96	20250219	37600	9.44	20250123	57500	-28.43	20240621	37600	9.44	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
54	20250220	120649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	650	2	1.61	3578680100	87485	24.47	40550	41200	40550	52500	28350	40450	40907.26	20.41	0	13148	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38188	2.99	0.29	12	0.09	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41550	-1.08	20250219	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
55	20250220	110649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40950	500	2	1.24	2369809300	58047	16.23	40550	41000	40550	52500	28350	40450	40827.00	20.41	0	3431	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	38049	2.98	0.29	12	0.06	13734.00	142035.00	57500	20240621	-28.78	37600	20250123	8.91	41550	-1.44	20250219	37600	8.91	20250123	57500	-28.78	20240621	37600	8.91	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
56	20250220	100648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40750	300	2	0.74	1462795450	35830	10.02	40550	41000	40550	52500	28350	40450	40828.11	20.41	0	2445	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	37863	2.97	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.13	37600	20250123	8.38	41550	-1.93	20250219	37600	8.38	20250123	57500	-29.13	20240621	37600	8.38	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
57	20250220	090652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40850	400	2	0.99	462663950	11360	3.18	40550	40950	40550	52500	28350	40450	40732.43	20.41	0	4000	41916	41182	40816	40082	39716	41000	39900	4646	12050	5000	29930	50	1	92915378	37956	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.96	37600	20250123	8.64	41550	-1.68	20250219	37600	8.64	20250123	57500	-28.96	20240621	37600	8.64	20250123	0.12	N	078930	5000	4645 억	18963465	N	N	70	N	N
58	20250219	160647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40450	-750	5	-1.82	14564301300	356429	180.01	40950	41550	40450	53500	28850	41200	40862.02	20.55	0	-134737	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	37584	2.95	0.28	12	0.38	13734.00	142035.00	57500	20240621	-29.65	37600	20250123	7.58	41550	-2.65	20250219	37600	7.58	20250123	57500	-29.65	20240621	37600	7.58	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	70	N	N
59	20250219	150649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40850	-350	5	-0.85	10469930150	255279	128.92	40950	41550	40600	53500	28850	41200	41013.68	20.55	0	-90149	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	37956	2.97	0.29	12	0.27	13734.00	142035.00	57500	20240621	-28.96	37600	20250123	8.64	41550	-1.68	20250219	37600	8.64	20250123	57500	-28.96	20240621	37600	8.64	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
60	20250219	140645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40800	-400	5	-0.97	8500035050	206920	104.50	40950	41550	40600	53500	28850	41200	41078.85	20.55	0	-57338	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	37909	2.97	0.29	12	0.22	13734.00	142035.00	57500	20240621	-29.04	37600	20250123	8.51	41550	-1.81	20250219	37600	8.51	20250123	57500	-29.04	20240621	37600	8.51	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
61	20250219	130647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40900	-300	5	-0.73	7274818250	176925	89.35	40950	41550	40600	53500	28850	41200	41118.09	20.55	0	-42666	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	38002	2.98	0.29	12	0.19	13734.00	142035.00	57500	20240621	-28.87	37600	20250123	8.78	41550	-1.56	20250219	37600	8.78	20250123	57500	-28.87	20240621	37600	8.78	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
62	20250219	120646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41000	-200	5	-0.49	6377015150	154981	78.27	40950	41550	40600	53500	28850	41200	41147.08	20.55	0	-35314	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	38095	2.99	0.29	12	0.17	13734.00	142035.00	57500	20240621	-28.70	37600	20250123	9.04	41550	-1.32	20250219	37600	9.04	20250123	57500	-28.70	20240621	37600	9.04	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
63	20250219	110647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41050	-150	5	-0.36	4389792550	106378	53.72	40950	41550	40950	53500	28850	41200	41265.98	20.55	0	-21946	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	38142	2.99	0.29	12	0.11	13734.00	142035.00	57500	20240621	-28.61	37600	20250123	9.18	41550	-1.20	20250219	37600	9.18	20250123	57500	-28.61	20240621	37600	9.18	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
64	20250219	100646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41300	100	2	0.24	2955131350	71486	36.10	40950	41550	40950	53500	28850	41200	41338.60	20.55	0	-7508	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	38374	3.01	0.29	12	0.08	13734.00	142035.00	57500	20240621	-28.17	37600	20250123	9.84	41550	-0.60	20250219	37600	9.84	20250123	57500	-28.17	20240621	37600	9.84	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
65	20250219	090648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41200	0	3	0.00	224616350	5462	2.76	40950	41300	40950	53500	28850	41200	41123.46	20.55	0	200	41566	41382	41016	40832	40466	41475	40925	4646	12300	5000	30480	50	1	92915378	38281	3.00	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.35	37600	20250123	9.57	41300	-0.24	20250219	37600	9.57	20250123	57500	-28.35	20240621	37600	9.57	20250123	0.12	N	078930	5000	4645 억	19096871	N	N	2379	N	N
66	20250218	160645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41200	650	2	1.60	8100272700	197600	93.28	40700	41200	40650	52700	28400	40550	40993.13	20.54	0	27860	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38281	3.00	0.29	12	0.21	13734.00	142035.00	57500	20240621	-28.35	37600	20250123	9.57	41200	0.00	20250218	37600	9.57	20250123	57500	-28.35	20240621	37600	9.57	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	2379	N	N
67	20250218	150646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	550	2	1.36	7337598200	179075	84.54	40700	41200	40650	52700	28400	40550	40975.00	20.54	0	24413	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38188	2.99	0.29	12	0.19	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41200	-0.24	20250218	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
68	20250218	140646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41000	450	2	1.11	5966013550	145709	68.79	40700	41150	40650	52700	28400	40550	40944.72	20.54	0	10902	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38095	2.99	0.29	12	0.16	13734.00	142035.00	57500	20240621	-28.70	37600	20250123	9.04	41150	-0.36	20250218	37600	9.04	20250123	57500	-28.70	20240621	37600	9.04	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
69	20250218	130644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	41100	550	2	1.36	4710996900	115156	54.36	40700	41100	40650	52700	28400	40550	40909.70	20.54	0	13167	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38188	2.99	0.29	12	0.12	13734.00	142035.00	57500	20240621	-28.52	37600	20250123	9.31	41100	0.00	20250218	37600	9.31	20250123	57500	-28.52	20240621	37600	9.31	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
70	20250218	120645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40950	400	2	0.99	3945192550	96495	45.55	40700	41050	40650	52700	28400	40550	40884.94	20.54	0	10588	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38049	2.98	0.29	12	0.10	13734.00	142035.00	57500	20240621	-28.78	37600	20250123	8.91	41050	-0.24	20250218	37600	8.91	20250123	57500	-28.78	20240621	37600	8.91	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
71	20250218	110644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40900	350	2	0.86	2593438000	63496	29.98	40700	41000	40650	52700	28400	40550	40844.12	20.54	0	5466	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	38002	2.98	0.29	12	0.07	13734.00	142035.00	57500	20240621	-28.87	37600	20250123	8.78	41000	-0.24	20250218	37600	8.78	20250123	57500	-28.87	20240621	37600	8.78	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
72	20250218	100644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40850	300	2	0.74	1236189350	30314	14.31	40700	40900	40650	52700	28400	40550	40779.49	20.54	0	1796	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	37956	2.97	0.29	12	0.03	13734.00	142035.00	57500	20240621	-28.96	37600	20250123	8.64	40900	-0.12	20250218	37600	8.64	20250123	57500	-28.96	20240621	37600	8.64	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
73	20250218	090646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40800	250	2	0.62	198415950	4864	2.30	40700	40850	40650	52700	28400	40550	40792.75	20.54	0	-1571	41316	40932	40416	40032	39516	41125	40225	4646	12150	5000	30000	50	1	92915378	37909	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-29.04	37600	20250123	8.51	40850	-0.12	20250218	37600	8.51	20250123	57500	-29.04	20240621	37600	8.51	20250123	0.12	N	078930	5000	4645 억	19085992	N	N	1133	N	N
74	20250217	160644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	650	2	1.63	8562606300	211353	96.93	40200	40800	39900	51800	27950	39900	40513.00	20.54	0	-2997	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37677	2.95	0.29	12	0.23	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	40800	-0.61	20250217	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1133	N	N
75	20250217	150643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	650	2	1.63	7836226050	193424	88.71	40200	40800	39900	51800	27950	39900	40513.20	20.54	0	2823	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37677	2.95	0.29	12	0.21	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	40800	-0.61	20250217	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
76	20250217	140642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40600	700	2	1.75	6894301350	170188	78.05	40200	40800	39900	51800	27950	39900	40509.91	20.54	0	12341	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37724	2.96	0.29	12	0.18	13734.00	142035.00	57500	20240621	-29.39	37600	20250123	7.98	40800	-0.49	20250217	37600	7.98	20250123	57500	-29.39	20240621	37600	7.98	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
77	20250217	130644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40750	850	2	2.13	6011005100	148444	68.08	40200	40800	39900	51800	27950	39900	40493.42	20.54	0	17779	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37863	2.97	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.13	37600	20250123	8.38	40800	-0.12	20250217	37600	8.38	20250123	57500	-29.13	20240621	37600	8.38	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
78	20250217	120645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40600	700	2	1.75	4889619050	120895	55.44	40200	40750	39900	51800	27950	39900	40445.17	20.54	0	9869	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37724	2.96	0.29	12	0.13	13734.00	142035.00	57500	20240621	-29.39	37600	20250123	7.98	40750	-0.37	20250217	37600	7.98	20250123	57500	-29.39	20240621	37600	7.98	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
79	20250217	110644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	650	2	1.63	4086884100	101128	46.38	40200	40750	39900	51800	27950	39900	40412.98	20.54	0	10343	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37677	2.95	0.29	12	0.11	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	40750	-0.49	20250217	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
80	20250217	100641	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40550	650	2	1.63	2974807400	73714	33.81	40200	40600	39900	51800	27950	39900	40356.07	20.54	0	9089	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37677	2.95	0.29	12	0.08	13734.00	142035.00	57500	20240621	-29.48	37600	20250123	7.85	40600	-0.12	20250217	37600	7.85	20250123	57500	-29.48	20240621	37600	7.85	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
81	20250217	090643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40000	100	2	0.25	397417950	9930	4.55	40200	40200	39900	51800	27950	39900	40021.95	20.54	0	-2189	40366	40132	39866	39632	39366	40250	39750	4646	11900	5000	29520	50	1	92915378	37166	2.91	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.43	37600	20250123	6.38	40400	-0.99	20250115	37600	6.38	20250123	57500	-30.43	20240621	37600	6.38	20250123	0.12	N	078930	5000	4645 억	19088680	N	N	1937	N	N
82	20250214	160640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39900	0	3	0.00	8656915800	217215	67.40	39800	40100	39600	51800	27950	39900	39854.03	20.62	0	-65701	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37073	2.91	0.28	12	0.23	13734.00	142035.00	57500	20240621	-30.61	37600	20250123	6.12	40400	-1.24	20250115	37600	6.12	20250123	57500	-30.61	20240621	37600	6.12	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	1937	N	N
83	20250214	150638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39850	-50	5	-0.13	7919237950	198733	61.66	39800	40100	39600	51800	27950	39900	39848.63	20.62	0	-69646	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37027	2.90	0.28	12	0.21	13734.00	142035.00	57500	20240621	-30.70	37600	20250123	5.98	40400	-1.36	20250115	37600	5.98	20250123	57500	-30.70	20240621	37600	5.98	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
84	20250214	140639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39850	-50	5	-0.13	6519235500	163629	50.77	39800	40100	39600	51800	27950	39900	39841.57	20.62	0	-61732	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37027	2.90	0.28	12	0.18	13734.00	142035.00	57500	20240621	-30.70	37600	20250123	5.98	40400	-1.36	20250115	37600	5.98	20250123	57500	-30.70	20240621	37600	5.98	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
85	20250214	130642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39850	-50	5	-0.13	5338709000	133980	41.57	39800	40100	39600	51800	27950	39900	39847.06	20.62	0	-46657	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37027	2.90	0.28	12	0.14	13734.00	142035.00	57500	20240621	-30.70	37600	20250123	5.98	40400	-1.36	20250115	37600	5.98	20250123	57500	-30.70	20240621	37600	5.98	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
86	20250214	120639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39800	-100	5	-0.25	4571308850	114729	35.60	39800	40100	39600	51800	27950	39900	39844.41	20.62	0	-40239	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	36980	2.90	0.28	12	0.12	13734.00	142035.00	57500	20240621	-30.78	37600	20250123	5.85	40400	-1.49	20250115	37600	5.85	20250123	57500	-30.78	20240621	37600	5.85	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
87	20250214	110636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39850	-50	5	-0.13	3895020050	97744	30.33	39800	40100	39600	51800	27950	39900	39849.20	20.62	0	-29536	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37027	2.90	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.70	37600	20250123	5.98	40400	-1.36	20250115	37600	5.98	20250123	57500	-30.70	20240621	37600	5.98	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
88	20250214	100638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39900	0	3	0.00	2279318000	57237	17.76	39800	40100	39600	51800	27950	39900	39822.46	20.62	0	-23708	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	37073	2.91	0.28	12	0.06	13734.00	142035.00	57500	20240621	-30.61	37600	20250123	6.12	40400	-1.24	20250115	37600	6.12	20250123	57500	-30.61	20240621	37600	6.12	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
89	20250214	090641	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39650	-250	5	-0.63	419764750	10546	3.27	39800	40000	39600	51800	27950	39900	39803.22	20.62	0	-1761	40566	40232	39566	39232	38566	40400	39400	4646	11900	5000	29520	50	1	92915378	36841	2.89	0.28	12	0.01	13734.00	142035.00	57500	20240621	-31.04	37600	20250123	5.45	40400	-1.86	20250115	37600	5.45	20250123	57500	-31.04	20240621	37600	5.45	20250123	0.12	N	078930	5000	4645 억	19163287	N	N	2315	N	N
90	20250213	160634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39900	650	2	1.66	12747635200	321217	148.86	39300	39900	38900	51000	27500	39250	39682.30	20.74	-2176	11965	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	37073	2.91	0.28	12	0.35	13734.00	142035.00	57500	20240621	-30.61	37600	20250123	6.12	40400	-1.24	20250115	37600	6.12	20250123	57500	-30.61	20240621	37600	6.12	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	2315	N	N
91	20250213	150634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	300	2	0.76	5605165650	142074	65.84	39300	39650	38900	51000	27500	39250	39452.44	20.74	-2176	-7552	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36748	2.88	0.28	12	0.15	13734.00	142035.00	57500	20240621	-31.22	37600	20250123	5.19	40400	-2.10	20250115	37600	5.19	20250123	57500	-31.22	20240621	37600	5.19	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
92	20250213	140633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	250	2	0.64	4381875150	111139	51.50	39300	39650	38900	51000	27500	39250	39426.98	20.74	-2176	-5114	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36702	2.88	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.30	37600	20250123	5.05	40400	-2.23	20250115	37600	5.05	20250123	57500	-31.30	20240621	37600	5.05	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
93	20250213	130633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	350	2	0.89	3734558150	94774	43.92	39300	39650	38900	51000	27500	39250	39404.88	20.74	-2176	-2312	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36794	2.88	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.13	37600	20250123	5.32	40400	-1.98	20250115	37600	5.32	20250123	57500	-31.13	20240621	37600	5.32	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
94	20250213	120633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	250	2	0.64	3085387500	78343	36.31	39300	39650	38900	51000	27500	39250	39383.07	20.74	-2176	-3864	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36702	2.88	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.30	37600	20250123	5.05	40400	-2.23	20250115	37600	5.05	20250123	57500	-31.30	20240621	37600	5.05	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
95	20250213	110630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	250	2	0.64	2307440900	58662	27.19	39300	39650	38900	51000	27500	39250	39334.51	20.74	-2176	-8283	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36702	2.88	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.30	37600	20250123	5.05	40400	-2.23	20250115	37600	5.05	20250123	57500	-31.30	20240621	37600	5.05	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
96	20250213	100634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	250	2	0.64	1623165300	41345	19.16	39300	39600	38900	51000	27500	39250	39259.05	20.74	-2176	-7397	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36702	2.88	0.28	12	0.04	13734.00	142035.00	57500	20240621	-31.30	37600	20250123	5.05	40400	-2.23	20250115	37600	5.05	20250123	57500	-31.30	20240621	37600	5.05	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
97	20250213	090630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38900	-350	5	-0.89	417456850	10688	4.95	39300	39350	38900	51000	27500	39250	39058.46	20.74	-2176	-9138	40350	39800	39450	38900	38550	39625	38725	4646	11750	5000	29040	50	1	92915378	36144	2.83	0.27	12	0.01	13734.00	142035.00	57500	20240621	-32.35	37600	20250123	3.46	40400	-3.71	20250115	37600	3.46	20250123	57500	-32.35	20240621	37600	3.46	20250123	0.12	N	078930	5000	4645 억	19268032	N	N	220	N	N
98	20250212	160629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	-450	5	-1.13	8465107500	214980	73.32	39550	40000	39100	51600	27800	39700	39376.50	20.75	0	-9535	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36469	2.86	0.28	12	0.23	13734.00	142035.00	57500	20240621	-31.74	37600	20250123	4.39	40400	-2.85	20250115	37600	4.39	20250123	57500	-31.74	20240621	37600	4.39	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	220	N	N
99	20250212	150629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39150	-550	5	-1.39	7862986650	199629	68.09	39550	40000	39100	51600	27800	39700	39387.93	20.75	0	-6805	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36376	2.85	0.28	12	0.21	13734.00	142035.00	57500	20240621	-31.91	37600	20250123	4.12	40400	-3.09	20250115	37600	4.12	20250123	57500	-31.91	20240621	37600	4.12	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
100	20250212	140629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-500	5	-1.26	6669472300	169173	57.70	39550	40000	39100	51600	27800	39700	39423.90	20.75	0	-2074	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36423	2.85	0.28	12	0.18	13734.00	142035.00	57500	20240621	-31.83	37600	20250123	4.26	40400	-2.97	20250115	37600	4.26	20250123	57500	-31.83	20240621	37600	4.26	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
101	20250212	130631	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-500	5	-1.26	5606205700	142041	48.45	39550	40000	39150	51600	27800	39700	39468.85	20.75	0	-3284	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36423	2.85	0.28	12	0.15	13734.00	142035.00	57500	20240621	-31.83	37600	20250123	4.26	40400	-2.97	20250115	37600	4.26	20250123	57500	-31.83	20240621	37600	4.26	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
102	20250212	120629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	-250	5	-0.63	4785686600	121172	41.33	39550	40000	39150	51600	27800	39700	39494.91	20.75	0	-9887	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36655	2.87	0.28	12	0.13	13734.00	142035.00	57500	20240621	-31.39	37600	20250123	4.92	40400	-2.35	20250115	37600	4.92	20250123	57500	-31.39	20240621	37600	4.92	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
103	20250212	110627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	-400	5	-1.01	3518640700	88916	30.33	39550	40000	39250	51600	27800	39700	39572.57	20.75	0	-9618	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36516	2.86	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.65	37600	20250123	4.52	40400	-2.72	20250115	37600	4.52	20250123	57500	-31.65	20240621	37600	4.52	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
104	20250212	100628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	-100	5	-0.25	2187954500	55159	18.81	39550	40000	39450	51600	27800	39700	39666.29	20.75	0	-8823	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36794	2.88	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.13	37600	20250123	5.32	40400	-1.98	20250115	37600	5.32	20250123	57500	-31.13	20240621	37600	5.32	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
105	20250212	090632	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39800	100	2	0.25	550288850	13872	4.73	39550	39950	39450	51600	27800	39700	39668.93	20.75	0	108	41033	40366	39283	38616	37533	40700	38950	4646	11900	5000	29370	50	1	92915378	36980	2.90	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.78	37600	20250123	5.85	40400	-1.49	20250115	37600	5.85	20250123	57500	-30.78	20240621	37600	5.85	20250123	0.12	N	078930	5000	4645 억	19276929	N	N	513	N	N
106	20250211	160630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39700	1550	2	4.06	11418595250	292135	165.05	38250	39950	38200	49550	26750	38150	39085.32	20.66	0	72419	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	36887	2.89	0.28	12	0.31	13734.00	142035.00	57500	20240621	-30.96	37600	20250123	5.59	40400	-1.73	20250115	37600	5.59	20250123	57500	-30.96	20240621	37600	5.59	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	513	N	N
107	20250211	150629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39650	1500	2	3.93	9969620250	255653	144.44	38250	39950	38200	49550	26750	38150	38996.69	20.66	0	68686	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	36841	2.89	0.28	12	0.28	13734.00	142035.00	57500	20240621	-31.04	37600	20250123	5.45	40400	-1.86	20250115	37600	5.45	20250123	57500	-31.04	20240621	37600	5.45	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
108	20250211	140630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38950	800	2	2.10	4836304950	125453	70.88	38250	39100	38200	49550	26750	38150	38550.73	20.66	0	31052	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	36191	2.84	0.27	12	0.14	13734.00	142035.00	57500	20240621	-32.26	37600	20250123	3.59	40400	-3.59	20250115	37600	3.59	20250123	57500	-32.26	20240621	37600	3.59	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
109	20250211	130629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38350	200	2	0.52	2796462200	72894	41.18	38250	38550	38200	49550	26750	38150	38363.41	20.66	0	5772	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	35633	2.79	0.27	12	0.08	13734.00	142035.00	57500	20240621	-33.30	37600	20250123	1.99	40400	-5.07	20250115	37600	1.99	20250123	57500	-33.30	20240621	37600	1.99	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
110	20250211	120628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	100	2	0.26	2208630100	57533	32.50	38250	38550	38250	49550	26750	38150	38388.93	20.66	0	7630	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	35540	2.79	0.27	12	0.06	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
111	20250211	110630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	300	2	0.79	1821429900	47437	26.80	38250	38550	38250	49550	26750	38150	38396.82	20.66	0	9125	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	35726	2.80	0.27	12	0.05	13734.00	142035.00	57500	20240621	-33.13	37600	20250123	2.26	40400	-4.83	20250115	37600	2.26	20250123	57500	-33.13	20240621	37600	2.26	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
112	20250211	100630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38350	200	2	0.52	1228043000	31978	18.07	38250	38550	38250	49550	26750	38150	38402.75	20.66	0	9530	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	35633	2.79	0.27	12	0.03	13734.00	142035.00	57500	20240621	-33.30	37600	20250123	1.99	40400	-5.07	20250115	37600	1.99	20250123	57500	-33.30	20240621	37600	1.99	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
113	20250211	090632	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	250	2	0.66	322980700	8409	4.75	38250	38500	38250	49550	26750	38150	38408.93	20.66	0	3090	38583	38366	38233	38016	37883	38300	37950	4646	11400	5000	28230	50	1	92915378	35680	2.80	0.27	12	0.01	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.12	N	078930	5000	4645 억	19200738	N	N	197	N	N
114	20250210	160626	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38150	-250	5	-0.65	6720219350	175801	189.52	38250	38450	38100	49900	26900	38400	38226.44	20.67	0	-12471	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35447	2.78	0.27	12	0.19	13734.00	142035.00	57500	20240621	-33.65	37600	20250123	1.46	40400	-5.57	20250115	37600	1.46	20250123	57500	-33.65	20240621	37600	1.46	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	118	N	N
115	20250210	150625	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-150	5	-0.39	5877509550	153726	165.72	38250	38450	38100	49900	26900	38400	38233.67	20.67	0	235	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35540	2.79	0.27	12	0.17	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
116	20250210	140625	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38200	-200	5	-0.52	4504266750	117796	126.99	38250	38450	38100	49900	26900	38400	38237.86	20.67	0	-6622	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35494	2.78	0.27	12	0.13	13734.00	142035.00	57500	20240621	-33.57	37600	20250123	1.60	40400	-5.45	20250115	37600	1.60	20250123	57500	-33.57	20240621	37600	1.60	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
117	20250210	130627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38200	-200	5	-0.52	3288914550	86016	92.73	38250	38400	38100	49900	26900	38400	38236.08	20.67	0	-12426	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35494	2.78	0.27	12	0.09	13734.00	142035.00	57500	20240621	-33.57	37600	20250123	1.60	40400	-5.45	20250115	37600	1.60	20250123	57500	-33.57	20240621	37600	1.60	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
118	20250210	120624	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-150	5	-0.39	2760545950	72189	77.82	38250	38400	38100	49900	26900	38400	38240.53	20.67	0	-12095	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35540	2.79	0.27	12	0.08	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
119	20250210	110622	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-150	5	-0.39	1810125050	47329	51.02	38250	38400	38100	49900	26900	38400	38245.58	20.67	0	-11798	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35540	2.79	0.27	12	0.05	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
120	20250210	100622	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	-100	5	-0.26	847485900	22152	23.88	38250	38400	38100	49900	26900	38400	38257.76	20.67	0	-8659	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35587	2.79	0.27	12	0.02	13734.00	142035.00	57500	20240621	-33.39	37600	20250123	1.86	40400	-5.20	20250115	37600	1.86	20250123	57500	-33.39	20240621	37600	1.86	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
121	20250210	090619	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	-150	5	-0.39	102828450	2693	2.90	38250	38350	38100	49900	26900	38400	38183.61	20.67	0	-667	38966	38682	38516	38232	38066	38600	38150	4646	11500	5000	28410	50	1	92915378	35540	2.79	0.27	12	0.00	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19206875	N	N	303	N	N
122	20250207	160615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	-250	5	-0.65	3563351300	92662	95.56	38450	38800	38350	50200	27100	38650	38455.43	20.66	0	10344	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35680	2.80	0.27	12	0.10	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	303	N	N
123	20250207	150617	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	-150	5	-0.39	3114225950	80968	83.50	38450	38800	38350	50200	27100	38650	38462.43	20.66	0	8582	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35772	2.80	0.27	12	0.09	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	40400	-4.70	20250115	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
124	20250207	140616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	-250	5	-0.65	2480230200	64472	66.49	38450	38800	38350	50200	27100	38650	38469.88	20.66	0	2775	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35680	2.80	0.27	12	0.07	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
125	20250207	130615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	-250	5	-0.65	1839760800	47796	49.29	38450	38800	38350	50200	27100	38650	38491.94	20.66	0	-2567	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35680	2.80	0.27	12	0.05	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
126	20250207	120615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	-150	5	-0.39	1358170350	35261	36.37	38450	38800	38400	50200	27100	38650	38517.64	20.66	0	-2047	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35772	2.80	0.27	12	0.04	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	40400	-4.70	20250115	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
127	20250207	110613	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	-200	5	-0.52	945788450	24533	25.30	38450	38800	38450	50200	27100	38650	38551.68	20.66	0	403	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35726	2.80	0.27	12	0.03	13734.00	142035.00	57500	20240621	-33.13	37600	20250123	2.26	40400	-4.83	20250115	37600	2.26	20250123	57500	-33.13	20240621	37600	2.26	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
128	20250207	100615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	-50	5	-0.13	499836200	12952	13.36	38450	38800	38450	50200	27100	38650	38591.43	20.66	0	3412	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35865	2.81	0.27	12	0.01	13734.00	142035.00	57500	20240621	-32.87	37600	20250123	2.66	40400	-4.46	20250115	37600	2.66	20250123	57500	-32.87	20240621	37600	2.66	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
129	20250207	090618	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	-50	5	-0.13	61781400	1605	1.66	38450	38650	38450	50200	27100	38650	38493.08	20.66	0	-76	38850	38750	38550	38450	38250	38800	38500	4646	11550	5000	28600	50	1	92915378	35865	2.81	0.27	12	0.00	13734.00	142035.00	57500	20240621	-32.87	37600	20250123	2.66	40400	-4.46	20250115	37600	2.66	20250123	57500	-32.87	20240621	37600	2.66	20250123	0.12	N	078930	5000	4645 억	19196865	N	N	175	N	N
130	20250206	160600	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38650	200	2	0.52	3730310450	96770	91.70	38450	38650	38350	49950	26950	38450	38547.81	20.70	0	-31001	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35912	2.81	0.27	12	0.10	13734.00	142035.00	57500	20240621	-32.78	37600	20250123	2.79	40400	-4.33	20250115	37600	2.79	20250123	57500	-32.78	20240621	37600	2.79	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	160	N	N
131	20250206	150603	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	150	2	0.39	3102150100	80500	76.28	38450	38650	38350	49950	26950	38450	38536.03	20.70	0	-27169	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35865	2.81	0.27	12	0.09	13734.00	142035.00	57500	20240621	-32.87	37600	20250123	2.66	40400	-4.46	20250115	37600	2.66	20250123	57500	-32.87	20240621	37600	2.66	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
132	20250206	140604	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38550	100	2	0.26	2345515300	60853	57.66	38450	38650	38350	49950	26950	38450	38543.96	20.70	0	-16658	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35819	2.81	0.27	12	0.07	13734.00	142035.00	57500	20240621	-32.96	37600	20250123	2.53	40400	-4.58	20250115	37600	2.53	20250123	57500	-32.96	20240621	37600	2.53	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
133	20250206	130602	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38550	100	2	0.26	1543041900	40046	37.95	38450	38650	38350	49950	26950	38450	38531.74	20.70	0	-9155	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35819	2.81	0.27	12	0.04	13734.00	142035.00	57500	20240621	-32.96	37600	20250123	2.53	40400	-4.58	20250115	37600	2.53	20250123	57500	-32.96	20240621	37600	2.53	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
134	20250206	120559	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	0	3	0.00	1088453200	28250	26.77	38450	38650	38350	49950	26950	38450	38529.32	20.70	0	-4414	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35726	2.80	0.27	12	0.03	13734.00	142035.00	57500	20240621	-33.13	37600	20250123	2.26	40400	-4.83	20250115	37600	2.26	20250123	57500	-33.13	20240621	37600	2.26	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
135	20250206	110554	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38550	100	2	0.26	810965750	21046	19.94	38450	38650	38350	49950	26950	38450	38533.01	20.70	0	-1343	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35819	2.81	0.27	12	0.02	13734.00	142035.00	57500	20240621	-32.96	37600	20250123	2.53	40400	-4.58	20250115	37600	2.53	20250123	57500	-32.96	20240621	37600	2.53	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
136	20250206	100557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	150	2	0.39	451729700	11724	11.11	38450	38650	38350	49950	26950	38450	38530.34	20.70	0	-417	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35865	2.81	0.27	12	0.01	13734.00	142035.00	57500	20240621	-32.87	37600	20250123	2.66	40400	-4.46	20250115	37600	2.66	20250123	57500	-32.87	20240621	37600	2.66	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
137	20250206	090604	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38550	100	2	0.26	75150650	1954	1.85	38450	38600	38350	49950	26950	38450	38459.90	20.70	0	-331	38950	38700	38350	38100	37750	38825	38225	4646	11500	5000	28450	50	1	92915378	35819	2.81	0.27	12	0.00	13734.00	142035.00	57500	20240621	-32.96	37600	20250123	2.53	40400	-4.58	20250115	37600	2.53	20250123	57500	-32.96	20240621	37600	2.53	20250123	0.12	N	078930	5000	4645 억	19229541	N	N	5	N	N
138	20250205	160554	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	450	2	1.18	4045002150	105444	68.67	38000	38600	38000	49400	26600	38000	38361.57	20.67	-3944	22672	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35726	2.80	0.27	12	0.11	13734.00	142035.00	57500	20240621	-33.13	37600	20250123	2.26	40400	-4.83	20250115	37600	2.26	20250123	57500	-33.13	20240621	37600	2.26	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	5	N	N
139	20250205	150557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	500	2	1.32	3328892650	86828	56.55	38000	38600	38000	49400	26600	38000	38338.93	20.67	-3944	21689	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35772	2.80	0.27	12	0.09	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	40400	-4.70	20250115	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
140	20250205	140557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	400	2	1.05	2823683250	73653	47.97	38000	38600	38000	49400	26600	38000	38337.65	20.67	-3944	20104	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35680	2.80	0.27	12	0.08	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
141	20250205	130556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	500	2	1.32	2236819300	58363	38.01	38000	38600	38000	49400	26600	38000	38325.98	20.67	-3944	19366	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35772	2.80	0.27	12	0.06	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	40400	-4.70	20250115	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
142	20250205	120557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	500	2	1.32	1901433850	49649	32.34	38000	38600	38000	49400	26600	38000	38297.53	20.67	-3944	15735	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35772	2.80	0.27	12	0.05	13734.00	142035.00	57500	20240621	-33.04	37600	20250123	2.39	40400	-4.70	20250115	37600	2.39	20250123	57500	-33.04	20240621	37600	2.39	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
143	20250205	110556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	300	2	0.79	1435454400	37518	24.43	38000	38450	38000	49400	26600	38000	38260.42	20.67	-3944	9679	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35587	2.79	0.27	12	0.04	13734.00	142035.00	57500	20240621	-33.39	37600	20250123	1.86	40400	-5.20	20250115	37600	1.86	20250123	57500	-33.39	20240621	37600	1.86	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
144	20250205	100601	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38250	250	2	0.66	870718350	22789	14.84	38000	38350	38000	49400	26600	38000	38207.83	20.67	-3944	7037	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35540	2.79	0.27	12	0.02	13734.00	142035.00	57500	20240621	-33.48	37600	20250123	1.73	40400	-5.32	20250115	37600	1.73	20250123	57500	-33.48	20240621	37600	1.73	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
145	20250205	090605	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38100	100	2	0.26	168282750	4412	2.87	38000	38300	38000	49400	26600	38000	38142.06	20.67	-3944	2801	38700	38350	38050	37700	37400	38200	37550	4646	11400	5000	28120	50	1	92915378	35401	2.77	0.27	12	0.00	13734.00	142035.00	57500	20240621	-33.74	37600	20250123	1.33	40400	-5.69	20250115	37600	1.33	20250123	57500	-33.74	20240621	37600	1.33	20250123	0.12	N	078930	5000	4645 억	19206728	N	N	335	N	N
146	20250204	160547	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38000	-50	5	-0.13	5829110650	153492	117.53	38250	38400	37750	49450	26650	38050	37976.64	20.66	0	-36133	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35308	2.77	0.27	12	0.17	13734.00	142035.00	57500	20240621	-33.91	37600	20250123	1.06	40400	-5.94	20250115	37600	1.06	20250123	57500	-33.91	20240621	37600	1.06	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	335	N	N
147	20250204	150551	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37950	-100	5	-0.26	5135780000	135247	103.56	38250	38400	37750	49450	26650	38050	37973.34	20.66	0	-35858	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35261	2.76	0.27	12	0.15	13734.00	142035.00	57500	20240621	-34.00	37600	20250123	0.93	40400	-6.06	20250115	37600	0.93	20250123	57500	-34.00	20240621	37600	0.93	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
148	20250204	140550	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37800	-250	5	-0.66	4284032450	112772	86.35	38250	38400	37800	49450	26650	38050	37988.44	20.66	0	-39379	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35122	2.75	0.27	12	0.12	13734.00	142035.00	57500	20240621	-34.26	37600	20250123	0.53	40400	-6.44	20250115	37600	0.53	20250123	57500	-34.26	20240621	37600	0.53	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
149	20250204	130551	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37900	-150	5	-0.39	3168036850	83326	63.80	38250	38400	37900	49450	26650	38050	38019.79	20.66	0	-34908	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35215	2.76	0.27	12	0.09	13734.00	142035.00	57500	20240621	-34.09	37600	20250123	0.80	40400	-6.19	20250115	37600	0.80	20250123	57500	-34.09	20240621	37600	0.80	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
150	20250204	120556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37950	-100	5	-0.26	2535624050	66661	51.04	38250	38400	37950	49450	26650	38050	38037.59	20.66	0	-31576	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35261	2.76	0.27	12	0.07	13734.00	142035.00	57500	20240621	-34.00	37600	20250123	0.93	40400	-6.06	20250115	37600	0.93	20250123	57500	-34.00	20240621	37600	0.93	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
151	20250204	110544	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38000	-50	5	-0.13	1754039650	46097	35.30	38250	38400	37950	49450	26650	38050	38051.06	20.66	0	-26058	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35308	2.77	0.27	12	0.05	13734.00	142035.00	57500	20240621	-33.91	37600	20250123	1.06	40400	-5.94	20250115	37600	1.06	20250123	57500	-33.91	20240621	37600	1.06	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
152	20250204	100549	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38100	50	2	0.13	803104450	21082	16.14	38250	38400	38000	49450	26650	38050	38094.32	20.66	0	-11569	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35401	2.77	0.27	12	0.02	13734.00	142035.00	57500	20240621	-33.74	37600	20250123	1.33	40400	-5.69	20250115	37600	1.33	20250123	57500	-33.74	20240621	37600	1.33	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N
153	20250204	090548	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38350	300	2	0.79	84141550	2202	1.69	38250	38400	38100	49450	26650	38050	38211.42	20.66	0	-110	38616	38332	38016	37732	37416	38175	37575	4646	11400	5000	28150	50	1	92915378	35633	2.79	0.27	12	0.00	13734.00	142035.00	57500	20240621	-33.30	37600	20250123	1.99	40400	-5.07	20250115	37600	1.99	20250123	57500	-33.30	20240621	37600	1.99	20250123	0.12	N	078930	5000	4645 억	19197843	N	N	1998	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History