KissMeData/139130/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250328	160859	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9040	70	2	0.78	4763819535	527001	112.63	9040	9120	8770	11660	6280	8970	9039.49	41.51	148206	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15042	3.94	0.26	12	0.32	2293.00	35291.00	9820	20250218	-7.94	7440	20240805	21.51	9820	-7.94	20250218	8150	10.92	20250102	9820	-7.94	20250218	7440	21.51	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	8754	N	N
3	20250328	150903	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9050	80	2	0.89	4533629285	501545	107.19	9040	9120	8770	11660	6280	8970	9039.33	41.51	141495	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15059	3.95	0.26	12	0.30	2293.00	35291.00	9820	20250218	-7.84	7440	20240805	21.64	9820	-7.84	20250218	8150	11.04	20250102	9820	-7.84	20250218	7440	21.64	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
4	20250328	140905	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9030	60	2	0.67	3945849025	436527	93.29	9040	9120	8770	11660	6280	8970	9039.19	41.51	117492	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15025	3.94	0.26	12	0.26	2293.00	35291.00	9820	20250218	-8.04	7440	20240805	21.37	9820	-8.04	20250218	8150	10.80	20250102	9820	-8.04	20250218	7440	21.37	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
5	20250328	130903	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9020	50	2	0.56	3319916415	367293	78.50	9040	9120	8770	11660	6280	8970	9038.88	41.51	97015	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15009	3.93	0.26	12	0.22	2293.00	35291.00	9820	20250218	-8.15	7440	20240805	21.24	9820	-8.15	20250218	8150	10.67	20250102	9820	-8.15	20250218	7440	21.24	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
6	20250328	120901	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9050	80	2	0.89	2671564695	295114	63.07	9040	9120	8920	11660	6280	8970	9052.65	41.51	85397	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15059	3.95	0.26	12	0.18	2293.00	35291.00	9820	20250218	-7.84	7440	20240805	21.64	9820	-7.84	20250218	8150	11.04	20250102	9820	-7.84	20250218	7440	21.64	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
7	20250328	110859	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9060	90	2	1.00	1624657305	179651	38.40	9040	9120	8920	11660	6280	8970	9043.41	41.51	54778	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15075	3.95	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.74	7440	20240805	21.77	9820	-7.74	20250218	8150	11.17	20250102	9820	-7.74	20250218	7440	21.77	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
8	20250328	100905	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9060	90	2	1.00	511413605	56903	12.16	9040	9060	8920	11660	6280	8970	8987.46	41.51	8728	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	15075	3.95	0.26	12	0.03	2293.00	35291.00	9820	20250218	-7.74	7440	20240805	21.77	9820	-7.74	20250218	8150	11.17	20250102	9820	-7.74	20250218	7440	21.77	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
9	20250328	090909	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8980	10	2	0.11	76451670	8519	1.82	9040	9040	8920	11660	6280	8970	8974.25	41.51	1276	9163	9066	8993	8896	8823	9115	8945	8457	2690	5000	6990	10	1	166392833	14942	3.92	0.25	12	0.01	2293.00	35291.00	9820	20250218	-8.55	7440	20240805	20.70	9820	-8.55	20250218	8150	10.18	20250102	9820	-8.55	20250218	7440	20.70	20240805	0.27	N	139130	5000	8457 억	69077498	N	N	17	N	N
10	20250327	162136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8970	-40	5	-0.44	4205524740	467902	103.35	8950	9090	8920	11710	6310	9010	8988.05	41.47	33304	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	14925	3.91	0.25	12	0.28	2293.00	35291.00	9820	20250218	-8.66	7440	20240805	20.56	9820	-8.66	20250218	8150	10.06	20250102	9820	-8.66	20250218	7440	20.56	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	17	N	N
11	20250327	150902	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9000	-10	5	-0.11	3941756170	438515	96.86	8950	9090	8920	11710	6310	9010	8988.87	41.47	40517	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	14975	3.92	0.26	12	0.26	2293.00	35291.00	9820	20250218	-8.35	7440	20240805	20.97	9820	-8.35	20250218	8150	10.43	20250102	9820	-8.35	20250218	7440	20.97	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
12	20250327	140901	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9020	10	2	0.11	3456761640	384689	84.97	8950	9090	8920	11710	6310	9010	8985.86	41.47	65002	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	15009	3.93	0.26	12	0.23	2293.00	35291.00	9820	20250218	-8.15	7440	20240805	21.24	9820	-8.15	20250218	8150	10.67	20250102	9820	-8.15	20250218	7440	21.24	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
13	20250327	130858	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8990	-20	5	-0.22	2809054960	312960	69.13	8950	9090	8920	11710	6310	9010	8975.76	41.47	76395	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	14959	3.92	0.25	12	0.19	2293.00	35291.00	9820	20250218	-8.45	7440	20240805	20.83	9820	-8.45	20250218	8150	10.31	20250102	9820	-8.45	20250218	7440	20.83	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
14	20250327	120906	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8960	-50	5	-0.55	2061317560	229395	50.67	8950	9090	8920	11710	6310	9010	8985.89	41.47	55087	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	14909	3.91	0.25	12	0.14	2293.00	35291.00	9820	20250218	-8.76	7440	20240805	20.43	9820	-8.76	20250218	8150	9.94	20250102	9820	-8.76	20250218	7440	20.43	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
15	20250327	110902	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8940	-70	5	-0.78	1339033855	148729	32.85	8950	9090	8920	11710	6310	9010	9003.18	41.47	21288	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	14876	3.90	0.25	12	0.09	2293.00	35291.00	9820	20250218	-8.96	7440	20240805	20.16	9820	-8.96	20250218	8150	9.69	20250102	9820	-8.96	20250218	7440	20.16	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
16	20250327	100858	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9050	40	2	0.44	437968820	48372	10.68	8950	9090	8950	11710	6310	9010	9054.18	41.47	10749	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	15059	3.95	0.26	12	0.03	2293.00	35291.00	9820	20250218	-7.84	7440	20240805	21.64	9820	-7.84	20250218	8150	11.04	20250102	9820	-7.84	20250218	7440	21.64	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
17	20250327	090902	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9020	10	2	0.11	34432930	3832	0.85	8950	9060	8950	11710	6310	9010	8985.63	41.47	487	9310	9160	9070	8920	8830	9115	8875	8457	2700	5000	7020	10	1	166392833	15009	3.93	0.26	12	0.00	2293.00	35291.00	9820	20250218	-8.15	7440	20240805	21.24	9820	-8.15	20250218	8150	10.67	20250102	9820	-8.15	20250218	7440	21.24	20240805	0.26	N	139130	5000	8457 억	69008162	N	N	242	N	N
18	20250326	160851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9010	-120	5	-1.31	4098141890	452731	152.02	9210	9220	8980	11860	6400	9130	9052.05	41.45	50028	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	14992	3.93	0.26	12	0.27	2293.00	35291.00	9820	20250218	-8.25	7440	20240805	21.10	9820	-8.25	20250218	8150	10.55	20250102	9820	-8.25	20250218	7440	21.10	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	242	N	N
19	20250326	150854	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9030	-100	5	-1.10	3805040970	420208	141.10	9210	9220	8980	11860	6400	9130	9055.14	41.45	57013	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15025	3.94	0.26	12	0.25	2293.00	35291.00	9820	20250218	-8.04	7440	20240805	21.37	9820	-8.04	20250218	8150	10.80	20250102	9820	-8.04	20250218	7440	21.37	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
20	20250326	140853	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9040	-90	5	-0.99	3563780250	393517	132.14	9210	9220	8980	11860	6400	9130	9056.23	41.45	60272	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15042	3.94	0.26	12	0.24	2293.00	35291.00	9820	20250218	-7.94	7440	20240805	21.51	9820	-7.94	20250218	8150	10.92	20250102	9820	-7.94	20250218	7440	21.51	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
21	20250326	130853	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9050	-80	5	-0.88	3232151650	356848	119.83	9210	9220	8980	11860	6400	9130	9057.50	41.45	62315	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15059	3.95	0.26	12	0.21	2293.00	35291.00	9820	20250218	-7.84	7440	20240805	21.64	9820	-7.84	20250218	8150	11.04	20250102	9820	-7.84	20250218	7440	21.64	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
22	20250326	120858	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8990	-140	5	-1.53	2372884530	261444	87.79	9210	9220	8990	11860	6400	9130	9076.07	41.45	49968	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	14959	3.92	0.25	12	0.16	2293.00	35291.00	9820	20250218	-8.45	7440	20240805	20.83	9820	-8.45	20250218	8150	10.31	20250102	9820	-8.45	20250218	7440	20.83	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
23	20250326	110855	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	-50	5	-0.55	1462581145	160589	53.92	9210	9220	9070	11860	6400	9130	9107.60	41.45	42145	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15108	3.96	0.26	12	0.10	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
24	20250326	100855	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-30	5	-0.33	716980370	78655	26.41	9210	9220	9070	11860	6400	9130	9115.51	41.45	10639	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15142	3.97	0.26	12	0.05	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
25	20250326	090855	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9170	40	2	0.44	69604880	7581	2.55	9210	9220	9130	11860	6400	9130	9181.49	41.45	-2644	9256	9192	9126	9062	8996	9225	9095	8457	2730	5000	7120	10	1	166392833	15258	4.00	0.26	12	0.00	2293.00	35291.00	9820	20250218	-6.62	7440	20240805	23.25	9820	-6.62	20250218	8150	12.52	20250102	9820	-6.62	20250218	7440	23.25	20240805	0.19	N	139130	5000	8457 억	68970731	N	N	19616	N	N
26	20250325	160849	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9130	-20	5	-0.22	2717103650	297803	86.22	9060	9190	9060	11890	6410	9150	9123.83	41.45	6901	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15192	3.98	0.26	12	0.18	2293.00	35291.00	9820	20250218	-7.03	7440	20240805	22.72	9820	-7.03	20250218	8150	12.02	20250102	9820	-7.03	20250218	7440	22.72	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	19616	N	N
27	20250325	150851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	-10	5	-0.11	2471348360	270886	78.43	9060	9190	9060	11890	6410	9150	9123.20	41.45	2026	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15208	3.99	0.26	12	0.16	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
28	20250325	140847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-50	5	-0.55	2065243710	226317	65.53	9060	9190	9060	11890	6410	9150	9125.45	41.45	-242	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15142	3.97	0.26	12	0.14	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
29	20250325	130849	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9090	-60	5	-0.66	1671932830	183126	53.02	9060	9190	9060	11890	6410	9150	9129.96	41.45	6290	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15125	3.96	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.43	7440	20240805	22.18	9820	-7.43	20250218	8150	11.53	20250102	9820	-7.43	20250218	7440	22.18	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
30	20250325	120849	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	-40	5	-0.44	1133501630	124015	35.91	9060	9190	9060	11890	6410	9150	9140.04	41.45	6141	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15158	3.97	0.26	12	0.07	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
31	20250325	110848	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9130	-20	5	-0.22	766811700	83846	24.28	9060	9190	9060	11890	6410	9150	9145.48	41.45	6084	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15192	3.98	0.26	12	0.05	2293.00	35291.00	9820	20250218	-7.03	7440	20240805	22.72	9820	-7.03	20250218	8150	12.02	20250102	9820	-7.03	20250218	7440	22.72	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
32	20250325	100858	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9170	20	2	0.22	492925700	53913	15.61	9060	9190	9060	11890	6410	9150	9142.98	41.45	8392	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15258	4.00	0.26	12	0.03	2293.00	35291.00	9820	20250218	-6.62	7440	20240805	23.25	9820	-6.62	20250218	8150	12.52	20250102	9820	-6.62	20250218	7440	23.25	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
33	20250325	090856	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9160	10	2	0.11	133651170	14653	4.24	9060	9190	9060	11890	6410	9150	9121.08	41.45	5333	9270	9210	9090	9030	8910	9240	9060	8457	2740	5000	7130	10	1	166392833	15242	3.99	0.26	12	0.01	2293.00	35291.00	9820	20250218	-6.72	7440	20240805	23.12	9820	-6.72	20250218	8150	12.39	20250102	9820	-6.72	20250218	7440	23.12	20240805	0.14	N	139130	5000	8457 억	68963247	N	N	7777	N	N
34	20250324	160846	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9150	140	2	1.55	3148694800	345380	65.80	8970	9150	8970	11710	6310	9010	9116.61	41.47	18013	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15225	3.99	0.26	12	0.21	2293.00	35291.00	9820	20250218	-6.82	7440	20240805	22.98	9820	-6.82	20250218	8150	12.27	20250102	9820	-6.82	20250218	7440	22.98	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	7777	N	N
35	20250324	150852	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	130	2	1.44	2508488150	275319	52.46	8970	9150	8970	11710	6310	9010	9111.21	41.47	24020	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15208	3.99	0.26	12	0.17	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
36	20250324	140853	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	130	2	1.44	2188930685	240344	45.79	8970	9150	8970	11710	6310	9010	9107.49	41.47	17512	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15208	3.99	0.26	12	0.14	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
37	20250324	130852	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	110	2	1.22	1725054920	189568	36.12	8970	9140	8970	11710	6310	9010	9099.93	41.47	16632	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15175	3.98	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
38	20250324	120852	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	100	2	1.11	1437363355	158015	30.11	8970	9140	8970	11710	6310	9010	9096.37	41.47	15673	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15158	3.97	0.26	12	0.09	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
39	20250324	110851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	90	2	1.00	1075949360	118376	22.55	8970	9140	8970	11710	6310	9010	9089.25	41.47	18374	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15142	3.97	0.26	12	0.07	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
40	20250324	100848	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	90	2	1.00	703977140	77570	14.78	8970	9140	8970	11710	6310	9010	9075.38	41.47	26352	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15142	3.97	0.26	12	0.05	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
41	20250324	090851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	70	2	0.78	171849790	19039	3.63	8970	9140	8970	11710	6310	9010	9026.20	41.47	11201	9223	9116	9043	8936	8863	9080	8900	8457	2700	5000	7020	10	1	166392833	15108	3.96	0.26	12	0.01	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.14	N	139130	5000	8457 억	69009182	N	N	16755	N	N
42	20250321	160905	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9010	-110	5	-1.21	4752611515	524741	183.08	9040	9150	8970	11850	6390	9120	9057.06	41.50	55296	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	14992	3.93	0.26	12	0.32	2293.00	35291.00	9820	20250218	-8.25	7440	20240805	21.10	9820	-8.25	20250218	8150	10.55	20250102	9820	-8.25	20250218	7440	21.10	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	16755	N	N
43	20250321	150850	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	-40	5	-0.44	2806373425	308797	107.74	9040	9150	8970	11850	6390	9120	9088.09	41.50	-31908	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15108	3.96	0.26	12	0.19	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
44	20250321	140850	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	2274158615	250236	87.31	9040	9150	8970	11850	6390	9120	9088.06	41.50	-34428	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15142	3.97	0.26	12	0.15	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
45	20250321	130851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	-10	5	-0.11	1724810245	189921	66.26	9040	9150	8970	11850	6390	9120	9081.72	41.50	-19276	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15158	3.97	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
46	20250321	120852	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	1349533640	148696	51.88	9040	9150	8970	11850	6390	9120	9075.79	41.50	-13515	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15142	3.97	0.26	12	0.09	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
47	20250321	110851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9090	-30	5	-0.33	1065874515	117546	41.01	9040	9150	8970	11850	6390	9120	9067.72	41.50	-10805	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15125	3.96	0.26	12	0.07	2293.00	35291.00	9820	20250218	-7.43	7440	20240805	22.18	9820	-7.43	20250218	8150	11.53	20250102	9820	-7.43	20250218	7440	22.18	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
48	20250321	100853	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9130	10	2	0.11	694946505	76800	26.79	9040	9150	8970	11850	6390	9120	9048.78	41.50	-5331	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15192	3.98	0.26	12	0.05	2293.00	35291.00	9820	20250218	-7.03	7440	20240805	22.72	9820	-7.03	20250218	8150	12.02	20250102	9820	-7.03	20250218	7440	22.72	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
49	20250321	090857	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9020	-100	5	-1.10	195436690	21665	7.56	9040	9150	8970	11850	6390	9120	9020.85	41.50	-8651	9273	9196	9113	9036	8953	9235	9075	8457	2730	5000	7110	10	1	166392833	15009	3.93	0.26	12	0.01	2293.00	35291.00	9820	20250218	-8.15	7440	20240805	21.24	9820	-8.15	20250218	8150	10.67	20250102	9820	-8.15	20250218	7440	21.24	20240805	0.14	N	139130	5000	8457 억	69048569	N	N	6628	N	N
50	20250320	161334	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	20	2	0.22	2617342440	286608	89.05	9050	9190	9030	11830	6370	9100	9132.13	41.52	15898	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15175	3.98	0.26	12	0.17	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	6628	N	N
51	20250320	150849	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9070	-30	5	-0.33	2380550070	260633	80.98	9050	9190	9030	11830	6370	9100	9133.72	41.52	22351	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15092	3.96	0.26	12	0.16	2293.00	35291.00	9820	20250218	-7.64	7440	20240805	21.91	9820	-7.64	20250218	8150	11.29	20250102	9820	-7.64	20250218	7440	21.91	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
52	20250320	140853	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	20	2	0.22	2053529130	224730	69.82	9050	9190	9030	11830	6370	9100	9137.76	41.52	26738	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15175	3.98	0.26	12	0.14	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
53	20250320	130851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	20	2	0.22	1679294100	183730	57.08	9050	9190	9030	11830	6370	9100	9140.01	41.52	34103	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15175	3.98	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
54	20250320	120848	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9130	30	2	0.33	1367450950	149575	46.47	9050	9190	9030	11830	6370	9100	9142.24	41.52	38748	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15192	3.98	0.26	12	0.09	2293.00	35291.00	9820	20250218	-7.03	7440	20240805	22.72	9820	-7.03	20250218	8150	12.02	20250102	9820	-7.03	20250218	7440	22.72	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
55	20250320	110850	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	40	2	0.44	953909170	104342	32.42	9050	9190	9030	11830	6370	9100	9142.14	41.52	28951	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15208	3.99	0.26	12	0.06	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
56	20250320	100847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9160	60	2	0.66	518365110	56725	17.62	9050	9190	9030	11830	6370	9100	9138.21	41.52	21704	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15242	3.99	0.26	12	0.03	2293.00	35291.00	9820	20250218	-6.72	7440	20240805	23.12	9820	-6.72	20250218	8150	12.39	20250102	9820	-6.72	20250218	7440	23.12	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
57	20250320	090852	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	-20	5	-0.22	23991290	2643	0.82	9050	9150	9030	11830	6370	9100	9077.29	41.52	102	9186	9142	9106	9062	9026	9125	9045	8457	2730	5000	7090	10	1	166392833	15108	3.96	0.26	12	0.00	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.15	N	139130	5000	8457 억	69085805	N	N	3008	N	N
58	20250319	160845	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-10	5	-0.11	2933043875	321857	79.98	9120	9150	9070	11840	6380	9110	9112.88	41.55	-74	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15142	3.97	0.26	12	0.19	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	3008	N	N
59	20250319	150847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	-30	5	-0.33	2597838815	284987	70.82	9120	9150	9070	11840	6380	9110	9115.64	41.55	72	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15108	3.96	0.26	12	0.17	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
60	20250319	140849	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	0	3	0.00	2099986575	230324	57.24	9120	9150	9070	11840	6380	9110	9117.53	41.55	6844	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15158	3.97	0.26	12	0.14	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
61	20250319	130846	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	10	2	0.11	1683673685	184664	45.89	9120	9150	9070	11840	6380	9110	9117.50	41.55	5424	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15175	3.98	0.26	12	0.11	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
62	20250319	120847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	10	2	0.11	1295750615	142091	35.31	9120	9150	9070	11840	6380	9110	9119.16	41.55	2531	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15175	3.98	0.26	12	0.09	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
63	20250319	110847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9100	-10	5	-0.11	916421675	100516	24.98	9120	9150	9070	11840	6380	9110	9117.17	41.55	4649	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15142	3.97	0.26	12	0.06	2293.00	35291.00	9820	20250218	-7.33	7440	20240805	22.31	9820	-7.33	20250218	8150	11.66	20250102	9820	-7.33	20250218	7440	22.31	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
64	20250319	100848	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	0	3	0.00	608885675	66773	16.59	9120	9150	9070	11840	6380	9110	9118.74	41.55	1712	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15158	3.97	0.26	12	0.04	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
65	20250319	090851	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9130	20	2	0.22	36420340	3995	0.99	9120	9140	9090	11840	6380	9110	9116.48	41.55	-1370	9303	9206	9143	9046	8983	9175	9015	8457	2730	5000	7100	10	1	166392833	15192	3.98	0.26	12	0.00	2293.00	35291.00	9820	20250218	-7.03	7440	20240805	22.72	9820	-7.03	20250218	8150	12.02	20250102	9820	-7.03	20250218	7440	22.72	20240805	0.16	N	139130	5000	8457 억	69137247	N	N	2394	N	N
66	20250318	160843	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9110	-30	5	-0.33	3635951970	396637	72.42	9180	9240	9080	11880	6400	9140	9166.95	41.59	-67317	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15158	3.97	0.26	12	0.24	2293.00	35291.00	9820	20250218	-7.23	7440	20240805	22.45	9820	-7.23	20250218	8150	11.78	20250102	9820	-7.23	20250218	7440	22.45	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	2394	N	N
67	20250318	150847	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9120	-20	5	-0.22	3392829045	369954	67.55	9180	9240	9080	11880	6400	9140	9170.95	41.59	-63323	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15175	3.98	0.26	12	0.22	2293.00	35291.00	9820	20250218	-7.13	7440	20240805	22.58	9820	-7.13	20250218	8150	11.90	20250102	9820	-7.13	20250218	7440	22.58	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
68	20250318	140844	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	0	3	0.00	2820644790	307243	56.10	9180	9240	9100	11880	6400	9140	9180.50	41.59	-42923	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15208	3.99	0.26	12	0.18	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
69	20250318	130844	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9160	20	2	0.22	2434846150	265066	48.40	9180	9240	9100	11880	6400	9140	9185.81	41.59	-33156	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15242	3.99	0.26	12	0.16	2293.00	35291.00	9820	20250218	-6.72	7440	20240805	23.12	9820	-6.72	20250218	8150	12.39	20250102	9820	-6.72	20250218	7440	23.12	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
70	20250318	120845	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9180	40	2	0.44	1758860155	191336	34.94	9180	9240	9100	11880	6400	9140	9192.52	41.59	2178	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15275	4.00	0.26	12	0.11	2293.00	35291.00	9820	20250218	-6.52	7440	20240805	23.39	9820	-6.52	20250218	8150	12.64	20250102	9820	-6.52	20250218	7440	23.39	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
71	20250318	110843	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9200	60	2	0.66	1309340910	142386	26.00	9180	9240	9100	11880	6400	9140	9195.71	41.59	18945	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15308	4.01	0.26	12	0.09	2293.00	35291.00	9820	20250218	-6.31	7440	20240805	23.66	9820	-6.31	20250218	8150	12.88	20250102	9820	-6.31	20250218	7440	23.66	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
72	20250318	100846	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9190	50	2	0.55	777487110	84638	15.45	9180	9240	9100	11880	6400	9140	9186.03	41.59	16164	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15292	4.01	0.26	12	0.05	2293.00	35291.00	9820	20250218	-6.42	7440	20240805	23.52	9820	-6.42	20250218	8150	12.76	20250102	9820	-6.42	20250218	7440	23.52	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
73	20250318	090848	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9150	10	2	0.11	163095590	17793	3.25	9180	9210	9100	11880	6400	9140	9166.28	41.59	4946	9333	9236	9043	8946	8753	9285	8995	8457	2740	5000	7120	10	1	166392833	15225	3.99	0.26	12	0.01	2293.00	35291.00	9820	20250218	-6.82	7440	20240805	22.98	9820	-6.82	20250218	8150	12.27	20250102	9820	-6.82	20250218	7440	22.98	20240805	0.16	N	139130	5000	8457 억	69206353	N	N	176	N	N
74	20250317	160842	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9140	270	2	3.04	4931111220	546618	265.35	8890	9140	8850	11530	6210	8870	9020.96	41.60	64576	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	15208	3.99	0.26	12	0.33	2293.00	35291.00	9820	20250218	-6.92	7440	20240805	22.85	9820	-6.92	20250218	8150	12.15	20250102	9820	-6.92	20250218	7440	22.85	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	176	N	N
75	20250317	150841	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9080	210	2	2.37	4454744180	494454	240.03	8890	9090	8850	11530	6210	8870	9009.42	41.60	65547	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	15108	3.96	0.26	12	0.30	2293.00	35291.00	9820	20250218	-7.54	7440	20240805	22.04	9820	-7.54	20250218	8150	11.41	20250102	9820	-7.54	20250218	7440	22.04	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
76	20250317	140843	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9060	190	2	2.14	3760331455	417819	202.82	8890	9090	8850	11530	6210	8870	8999.91	41.60	61624	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	15075	3.95	0.26	12	0.25	2293.00	35291.00	9820	20250218	-7.74	7440	20240805	21.77	9820	-7.74	20250218	8150	11.17	20250102	9820	-7.74	20250218	7440	21.77	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
77	20250317	130842	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9090	220	2	2.48	3006694740	334734	162.49	8890	9090	8850	11530	6210	8870	8982.34	41.60	46778	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	15125	3.96	0.26	12	0.20	2293.00	35291.00	9820	20250218	-7.43	7440	20240805	22.18	9820	-7.43	20250218	8150	11.53	20250102	9820	-7.43	20250218	7440	22.18	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
78	20250317	120841	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8960	90	2	1.01	2012662670	224417	108.94	8890	9030	8850	11530	6210	8870	8968.41	41.60	21494	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	14909	3.91	0.25	12	0.13	2293.00	35291.00	9820	20250218	-8.76	7440	20240805	20.43	9820	-8.76	20250218	8150	9.94	20250102	9820	-8.76	20250218	7440	20.43	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
79	20250317	110842	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8950	80	2	0.90	1466398980	163353	79.30	8890	9030	8850	11530	6210	8870	8976.87	41.60	31647	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	14892	3.90	0.25	12	0.10	2293.00	35291.00	9820	20250218	-8.86	7440	20240805	20.30	9820	-8.86	20250218	8150	9.82	20250102	9820	-8.86	20250218	7440	20.30	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
80	20250317	100841	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9000	130	2	1.47	930582630	103610	50.30	8890	9030	8850	11530	6210	8870	8981.59	41.60	35169	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	14975	3.92	0.26	12	0.06	2293.00	35291.00	9820	20250218	-8.35	7440	20240805	20.97	9820	-8.35	20250218	8150	10.43	20250102	9820	-8.35	20250218	7440	20.97	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
81	20250317	090843	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8940	70	2	0.79	77605810	8715	4.23	8890	8960	8850	11530	6210	8870	8904.85	41.60	1442	9023	8946	8853	8776	8683	8985	8815	8457	2660	5000	6910	10	1	166392833	14876	3.90	0.25	12	0.01	2293.00	35291.00	9820	20250218	-8.96	7440	20240805	20.16	9820	-8.96	20250218	8150	9.69	20250102	9820	-8.96	20250218	7440	20.16	20240805	0.16	N	139130	5000	8457 억	69224095	N	N	3298	N	N
82	20250314	160839	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8870	30	2	0.34	1828885750	205973	57.58	8790	8930	8760	11490	6190	8840	8879.25	41.63	-62212	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14759	3.87	0.25	12	0.12	2293.00	35291.00	9820	20250218	-9.67	7440	20240805	19.22	9820	-9.67	20250218	8150	8.83	20250102	9820	-9.67	20250218	7440	19.22	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	3298	N	N
83	20250314	150845	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8890	50	2	0.57	1663165490	187296	52.36	8790	8930	8760	11490	6190	8840	8879.88	41.63	-59264	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14792	3.88	0.25	12	0.11	2293.00	35291.00	9820	20250218	-9.47	7440	20240805	19.49	9820	-9.47	20250218	8150	9.08	20250102	9820	-9.47	20250218	7440	19.49	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
84	20250314	140839	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8890	50	2	0.57	1451816550	163494	45.70	8790	8930	8760	11490	6190	8840	8879.94	41.63	-49967	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14792	3.88	0.25	12	0.10	2293.00	35291.00	9820	20250218	-9.47	7440	20240805	19.49	9820	-9.47	20250218	8150	9.08	20250102	9820	-9.47	20250218	7440	19.49	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
85	20250314	130838	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8890	50	2	0.57	1171091260	131924	36.88	8790	8930	8760	11490	6190	8840	8877.01	41.63	-36458	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14792	3.88	0.25	12	0.08	2293.00	35291.00	9820	20250218	-9.47	7440	20240805	19.49	9820	-9.47	20250218	8150	9.08	20250102	9820	-9.47	20250218	7440	19.49	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
86	20250314	120841	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8910	70	2	0.79	847381010	95544	26.71	8790	8930	8760	11490	6190	8840	8869.01	41.63	-29527	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14826	3.89	0.25	12	0.06	2293.00	35291.00	9820	20250218	-9.27	7440	20240805	19.76	9820	-9.27	20250218	8150	9.33	20250102	9820	-9.27	20250218	7440	19.76	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
87	20250314	110839	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8900	60	2	0.68	624576000	70461	19.70	8790	8910	8760	11490	6190	8840	8864.14	41.63	-22473	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14809	3.88	0.25	12	0.04	2293.00	35291.00	9820	20250218	-9.37	7440	20240805	19.62	9820	-9.37	20250218	8150	9.20	20250102	9820	-9.37	20250218	7440	19.62	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
88	20250314	100839	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8900	60	2	0.68	379772840	42906	11.99	8790	8900	8760	11490	6190	8840	8851.28	41.63	-10715	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14809	3.88	0.25	12	0.03	2293.00	35291.00	9820	20250218	-9.37	7440	20240805	19.62	9820	-9.37	20250218	8150	9.20	20250102	9820	-9.37	20250218	7440	19.62	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
89	20250314	090843	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8810	-30	5	-0.34	68369870	7772	2.17	8790	8830	8760	11490	6190	8840	8796.95	41.63	-800	9020	8930	8840	8750	8660	8975	8795	8457	2650	5000	6890	10	1	166392833	14659	3.84	0.25	12	0.00	2293.00	35291.00	9820	20250218	-10.29	7440	20240805	18.41	9820	-10.29	20250218	8150	8.10	20250102	9820	-10.29	20250218	7440	18.41	20240805	0.16	N	139130	5000	8457 억	69266850	N	N	9295	N	N
90	20250313	160834	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8840	0	3	0.00	3172979105	357644	135.22	8750	8930	8750	11490	6190	8840	8871.89	41.67	-124174	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14709	3.86	0.25	12	0.21	2293.00	35291.00	9820	20250218	-9.98	7440	20240805	18.82	9820	-9.98	20250218	8150	8.47	20250102	9820	-9.98	20250218	7440	18.82	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	9204	N	N
91	20250313	150834	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	10	2	0.11	2232476495	251263	95.00	8750	8930	8750	11490	6190	8840	8885.02	41.67	-92444	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14726	3.86	0.25	12	0.15	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
92	20250313	140833	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8870	30	2	0.34	1888598130	212452	80.33	8750	8930	8750	11490	6190	8840	8889.53	41.67	-75550	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14759	3.87	0.25	12	0.13	2293.00	35291.00	9820	20250218	-9.67	7440	20240805	19.22	9820	-9.67	20250218	8150	8.83	20250102	9820	-9.67	20250218	7440	19.22	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
93	20250313	130835	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8870	30	2	0.34	1551972140	174534	65.99	8750	8930	8750	11490	6190	8840	8892.09	41.67	-57472	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14759	3.87	0.25	12	0.10	2293.00	35291.00	9820	20250218	-9.67	7440	20240805	19.22	9820	-9.67	20250218	8150	8.83	20250102	9820	-9.67	20250218	7440	19.22	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
94	20250313	120834	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8880	40	2	0.45	1191556095	134003	50.66	8750	8930	8750	11490	6190	8840	8892.01	41.67	-41783	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14776	3.87	0.25	12	0.08	2293.00	35291.00	9820	20250218	-9.57	7440	20240805	19.35	9820	-9.57	20250218	8150	8.96	20250102	9820	-9.57	20250218	7440	19.35	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
95	20250313	110835	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8920	80	2	0.90	833427855	93799	35.46	8750	8930	8750	11490	6190	8840	8885.25	41.67	-29725	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14842	3.89	0.25	12	0.06	2293.00	35291.00	9820	20250218	-9.16	7440	20240805	19.89	9820	-9.16	20250218	8150	9.45	20250102	9820	-9.16	20250218	7440	19.89	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
96	20250313	100833	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8910	70	2	0.79	549329505	61912	23.41	8750	8930	8750	11490	6190	8840	8872.75	41.67	-20809	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14826	3.89	0.25	12	0.04	2293.00	35291.00	9820	20250218	-9.27	7440	20240805	19.76	9820	-9.27	20250218	8150	9.33	20250102	9820	-9.27	20250218	7440	19.76	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
97	20250313	090836	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8810	-30	5	-0.34	94328075	10729	4.06	8750	8850	8750	11490	6190	8840	8791.88	41.67	-2769	8966	8902	8806	8742	8646	8935	8775	8457	2650	5000	6890	10	1	166392833	14659	3.84	0.25	12	0.01	2293.00	35291.00	9820	20250218	-10.29	7440	20240805	18.41	9820	-10.29	20250218	8150	8.10	20250102	9820	-10.29	20250218	7440	18.41	20240805	0.16	N	139130	5000	8457 억	69328376	N	N	493	N	N
98	20250312	160829	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8840	110	2	1.26	2331371175	264421	63.70	8710	8870	8710	11340	6120	8730	8816.89	41.02	-56105	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14952	3.86	0.25	12	0.16	2293.00	35291.00	9820	20250218	-9.98	7440	20240805	18.82	9820	-9.98	20250218	8150	8.47	20250102	9820	-9.98	20250218	7440	18.82	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	493	N	N
99	20250312	150831	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8860	130	2	1.49	2166872525	245827	59.22	8710	8870	8710	11340	6120	8730	8814.62	41.02	-50641	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14986	3.86	0.25	12	0.15	2293.00	35291.00	9820	20250218	-9.78	7440	20240805	19.09	9820	-9.78	20250218	8150	8.71	20250102	9820	-9.78	20250218	7440	19.09	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
100	20250312	140829	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8810	80	2	0.92	1834945345	208266	50.17	8710	8870	8710	11340	6120	8730	8810.59	41.02	-56309	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14902	3.84	0.25	12	0.12	2293.00	35291.00	9820	20250218	-10.29	7440	20240805	18.41	9820	-10.29	20250218	8150	8.10	20250102	9820	-10.29	20250218	7440	18.41	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
101	20250312	130829	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8800	70	2	0.80	1247601760	141593	34.11	8710	8870	8710	11340	6120	8730	8811.18	41.02	-30350	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14885	3.84	0.25	12	0.08	2293.00	35291.00	9820	20250218	-10.39	7440	20240805	18.28	9820	-10.39	20250218	8150	7.98	20250102	9820	-10.39	20250218	7440	18.28	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
102	20250312	120831	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8790	60	2	0.69	1004373060	113937	27.45	8710	8870	8710	11340	6120	8730	8815.16	41.02	-18898	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14868	3.83	0.25	12	0.07	2293.00	35291.00	9820	20250218	-10.49	7440	20240805	18.15	9820	-10.49	20250218	8150	7.85	20250102	9820	-10.49	20250218	7440	18.15	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
103	20250312	110825	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8790	60	2	0.69	764440830	86644	20.87	8710	8870	8710	11340	6120	8730	8822.78	41.02	-2626	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14868	3.83	0.25	12	0.05	2293.00	35291.00	9820	20250218	-10.49	7440	20240805	18.15	9820	-10.49	20250218	8150	7.85	20250102	9820	-10.49	20250218	7440	18.15	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
104	20250312	100827	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	120	2	1.37	502336960	56957	13.72	8710	8870	8710	11340	6120	8730	8819.58	41.02	10389	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14969	3.86	0.25	12	0.03	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
105	20250312	090833	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8780	50	2	0.57	69888880	8002	1.93	8710	8800	8710	11340	6120	8730	8733.93	41.02	-459	8950	8840	8770	8660	8590	8805	8625	8457	2610	5000	6800	10	1	169145833	14851	3.83	0.25	12	0.00	2293.00	35291.00	9820	20250218	-10.59	7440	20240805	18.01	9820	-10.59	20250218	8150	7.73	20250102	9820	-10.59	20250218	7440	18.01	20240805	0.16	N	139130	5000	8457 억	69385884	N	N	486	N	N
106	20250311	160822	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8730	-180	5	-2.02	3632267165	414717	133.64	8810	8880	8700	11580	6240	8910	8758.42	41.06	-22686	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14766	3.81	0.25	12	0.25	2293.00	35291.00	9820	20250218	-11.10	7440	20240805	17.34	9820	-11.10	20250218	8150	7.12	20250102	9820	-11.10	20250218	7440	17.34	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	486	N	N
107	20250311	150826	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8750	-160	5	-1.80	3400913695	388222	125.11	8810	8880	8700	11580	6240	8910	8760.23	41.06	-17564	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14800	3.82	0.25	12	0.23	2293.00	35291.00	9820	20250218	-10.90	7440	20240805	17.61	9820	-10.90	20250218	8150	7.36	20250102	9820	-10.90	20250218	7440	17.61	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
108	20250311	140826	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8750	-160	5	-1.80	2953079960	337004	108.60	8810	8880	8700	11580	6240	8910	8762.74	41.06	-11498	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14800	3.82	0.25	12	0.20	2293.00	35291.00	9820	20250218	-10.90	7440	20240805	17.61	9820	-10.90	20250218	8150	7.36	20250102	9820	-10.90	20250218	7440	17.61	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
109	20250311	130826	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8770	-140	5	-1.57	2575488140	293890	94.71	8810	8880	8700	11580	6240	8910	8763.44	41.06	-10993	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14834	3.82	0.25	12	0.17	2293.00	35291.00	9820	20250218	-10.69	7440	20240805	17.88	9820	-10.69	20250218	8150	7.61	20250102	9820	-10.69	20250218	7440	17.88	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
110	20250311	120824	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8750	-160	5	-1.80	2274983235	259590	83.65	8810	8880	8700	11580	6240	8910	8763.76	41.06	-6204	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14800	3.82	0.25	12	0.15	2293.00	35291.00	9820	20250218	-10.90	7440	20240805	17.61	9820	-10.90	20250218	8150	7.36	20250102	9820	-10.90	20250218	7440	17.61	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
111	20250311	110824	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8730	-180	5	-2.02	1796935585	204994	66.06	8810	8880	8700	11580	6240	8910	8765.80	41.06	-17910	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14766	3.81	0.25	12	0.12	2293.00	35291.00	9820	20250218	-11.10	7440	20240805	17.34	9820	-11.10	20250218	8150	7.12	20250102	9820	-11.10	20250218	7440	17.34	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
112	20250311	100826	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8760	-150	5	-1.68	1042821810	118683	38.25	8810	8880	8720	11580	6240	8910	8786.61	41.06	-15374	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14817	3.82	0.25	12	0.07	2293.00	35291.00	9820	20250218	-10.79	7440	20240805	17.74	9820	-10.79	20250218	8150	7.48	20250102	9820	-10.79	20250218	7440	17.74	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
113	20250311	090826	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	-60	5	-0.67	163634700	18550	5.98	8810	8880	8790	11580	6240	8910	8821.28	41.06	4831	9050	8980	8870	8800	8690	9015	8835	8457	2670	5000	6940	10	1	169145833	14969	3.86	0.25	12	0.01	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.15	N	139130	5000	8457 억	69443960	N	N	2236	N	N
114	20250310	160818	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8910	60	2	0.68	2756378580	310202	76.45	8830	8940	8760	11500	6200	8850	8885.75	41.11	-31613	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15071	3.89	0.25	12	0.18	2293.00	35291.00	9820	20250218	-9.27	7440	20240805	19.76	9820	-9.27	20250218	8150	9.33	20250102	9820	-9.27	20250218	7440	19.76	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	2236	N	N
115	20250310	150824	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8880	30	2	0.34	2569625300	289227	71.28	8830	8940	8760	11500	6200	8850	8884.46	41.11	-30153	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15020	3.87	0.25	12	0.17	2293.00	35291.00	9820	20250218	-9.57	7440	20240805	19.35	9820	-9.57	20250218	8150	8.96	20250102	9820	-9.57	20250218	7440	19.35	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
116	20250310	140822	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8930	80	2	0.90	2244527535	252714	62.28	8830	8940	8760	11500	6200	8850	8881.69	41.11	-25322	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15105	3.89	0.25	12	0.15	2293.00	35291.00	9820	20250218	-9.06	7440	20240805	20.03	9820	-9.06	20250218	8150	9.57	20250102	9820	-9.06	20250218	7440	20.03	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
117	20250310	130821	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8910	60	2	0.68	1917103990	216010	53.24	8830	8930	8760	11500	6200	8850	8875.07	41.11	-24047	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15071	3.89	0.25	12	0.13	2293.00	35291.00	9820	20250218	-9.27	7440	20240805	19.76	9820	-9.27	20250218	8150	9.33	20250102	9820	-9.27	20250218	7440	19.76	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
118	20250310	120819	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8900	50	2	0.56	1641083740	185034	45.60	8830	8930	8760	11500	6200	8850	8869.09	41.11	-17859	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15054	3.88	0.25	12	0.11	2293.00	35291.00	9820	20250218	-9.37	7440	20240805	19.62	9820	-9.37	20250218	8150	9.20	20250102	9820	-9.37	20250218	7440	19.62	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
119	20250310	110819	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8890	40	2	0.45	1358942435	153392	37.80	8830	8930	8760	11500	6200	8850	8859.28	41.11	-11285	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15037	3.88	0.25	12	0.09	2293.00	35291.00	9820	20250218	-9.47	7440	20240805	19.49	9820	-9.47	20250218	8150	9.08	20250102	9820	-9.47	20250218	7440	19.49	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
120	20250310	100819	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8920	70	2	0.79	772298320	87465	21.56	8830	8920	8760	11500	6200	8850	8829.80	41.11	16781	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	15088	3.89	0.25	12	0.05	2293.00	35291.00	9820	20250218	-9.16	7440	20240805	19.89	9820	-9.16	20250218	8150	9.45	20250102	9820	-9.16	20250218	7440	19.89	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
121	20250310	090821	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8780	-70	5	-0.79	217343230	24702	6.09	8830	8850	8760	11500	6200	8850	8798.59	41.11	-4760	9050	8950	8890	8790	8730	8920	8760	8457	2650	5000	6900	10	1	169145833	14851	3.83	0.25	12	0.01	2293.00	35291.00	9820	20250218	-10.59	7440	20240805	18.01	9820	-10.59	20250218	8150	7.73	20250102	9820	-10.59	20250218	7440	18.01	20240805	0.15	N	139130	5000	8457 억	69531979	N	N	9703	N	N
122	20250307	160817	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	-150	5	-1.67	3451477225	388704	97.04	8990	8990	8830	11700	6300	9000	8879.45	41.11	10816	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	14969	3.86	0.25	12	0.23	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	9703	N	N
123	20250307	150821	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8870	-130	5	-1.44	3162626825	356076	88.89	8990	8990	8830	11700	6300	9000	8881.89	41.11	3011	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	15003	3.87	0.25	12	0.21	2293.00	35291.00	9820	20250218	-9.67	7440	20240805	19.22	9820	-9.67	20250218	8150	8.83	20250102	9820	-9.67	20250218	7440	19.22	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
124	20250307	140819	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8900	-100	5	-1.11	2661318010	299723	74.82	8990	8990	8830	11700	6300	9000	8879.26	41.11	203	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	15054	3.88	0.25	12	0.18	2293.00	35291.00	9820	20250218	-9.37	7440	20240805	19.62	9820	-9.37	20250218	8150	9.20	20250102	9820	-9.37	20250218	7440	19.62	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
125	20250307	130820	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	-150	5	-1.67	2122204545	239077	59.68	8990	8990	8830	11700	6300	9000	8876.66	41.11	-12180	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	14969	3.86	0.25	12	0.14	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
126	20250307	120820	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8860	-140	5	-1.56	1666736435	187638	46.84	8990	8990	8830	11700	6300	9000	8882.72	41.11	-20556	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	14986	3.86	0.25	12	0.11	2293.00	35291.00	9820	20250218	-9.78	7440	20240805	19.09	9820	-9.78	20250218	8150	8.71	20250102	9820	-9.78	20250218	7440	19.09	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
127	20250307	110819	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8850	-150	5	-1.67	1214469470	136600	34.10	8990	8990	8830	11700	6300	9000	8890.70	41.11	-27651	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	14969	3.86	0.25	12	0.08	2293.00	35291.00	9820	20250218	-9.88	7440	20240805	18.95	9820	-9.88	20250218	8150	8.59	20250102	9820	-9.88	20250218	7440	18.95	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
128	20250307	100816	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8930	-70	5	-0.78	536397440	60240	15.04	8990	8990	8870	11700	6300	9000	8904.34	41.11	-3109	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	15105	3.89	0.25	12	0.04	2293.00	35291.00	9820	20250218	-9.06	7440	20240805	20.03	9820	-9.06	20250218	8150	9.57	20250102	9820	-9.06	20250218	7440	20.03	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
129	20250307	090822	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8940	-60	5	-0.67	94701460	10622	2.65	8990	8990	8890	11700	6300	9000	8915.60	41.11	1939	9066	9032	8966	8932	8866	9050	8950	8457	2700	5000	7020	10	1	169145833	15122	3.90	0.25	12	0.01	2293.00	35291.00	9820	20250218	-8.96	7440	20240805	20.16	9820	-8.96	20250218	8150	9.69	20250102	9820	-8.96	20250218	7440	20.16	20240805	0.14	N	139130	5000	8457 억	69543966	N	N	851	N	N
130	20250306	160815	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9000	20	2	0.22	3582839300	400488	72.74	8980	9000	8900	11670	6290	8980	8946.13	41.21	-130330	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15223	3.92	0.26	12	0.24	2293.00	35291.00	9820	20250218	-8.35	7440	20240805	20.97	9820	-8.35	20250218	8150	10.43	20250102	9820	-8.35	20250218	7440	20.97	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	851	N	N
131	20250306	150813	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8990	10	2	0.11	3093685800	346106	62.86	8980	9000	8900	11670	6290	8980	8938.55	41.21	-116344	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15206	3.92	0.25	12	0.20	2293.00	35291.00	9820	20250218	-8.45	7440	20240805	20.83	9820	-8.45	20250218	8150	10.31	20250102	9820	-8.45	20250218	7440	20.83	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
132	20250306	140812	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8960	-20	5	-0.22	2671942500	298975	54.30	8980	9000	8900	11670	6290	8980	8937.01	41.21	-105769	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15155	3.91	0.25	12	0.18	2293.00	35291.00	9820	20250218	-8.76	7440	20240805	20.43	9820	-8.76	20250218	8150	9.94	20250102	9820	-8.76	20250218	7440	20.43	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
133	20250306	130814	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8920	-60	5	-0.67	2333231840	261191	47.44	8980	9000	8900	11670	6290	8980	8933.05	41.21	-96217	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15088	3.89	0.25	12	0.15	2293.00	35291.00	9820	20250218	-9.16	7440	20240805	19.89	9820	-9.16	20250218	8150	9.45	20250102	9820	-9.16	20250218	7440	19.89	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
134	20250306	120812	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8915	-65	5	-0.72	2012490980	225302	40.92	8980	9000	8900	11670	6290	8980	8932.42	41.21	-86381	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15079	3.89	0.25	12	0.13	2293.00	35291.00	9820	20250218	-9.22	7440	20240805	19.83	9820	-9.22	20250218	8150	9.39	20250102	9820	-9.22	20250218	7440	19.83	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
135	20250306	110810	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8940	-40	5	-0.45	1734707850	194202	35.27	8980	9000	8900	11670	6290	8980	8932.49	41.21	-70878	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15122	3.90	0.25	12	0.11	2293.00	35291.00	9820	20250218	-8.96	7440	20240805	20.16	9820	-8.96	20250218	8150	9.69	20250102	9820	-8.96	20250218	7440	20.16	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
136	20250306	100812	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8920	-60	5	-0.67	751742040	83965	15.25	8980	9000	8920	11670	6290	8980	8953.04	41.21	-10229	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15088	3.89	0.25	12	0.05	2293.00	35291.00	9820	20250218	-9.16	7440	20240805	19.89	9820	-9.16	20250218	8150	9.45	20250102	9820	-9.16	20250218	7440	19.89	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
137	20250306	090816	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8970	-10	5	-0.11	114467000	12771	2.32	8980	9000	8930	11670	6290	8980	8963.04	41.21	4093	9346	9162	9036	8852	8726	9100	8790	8457	2690	5000	7000	10	1	169145833	15172	3.91	0.25	12	0.01	2293.00	35291.00	9820	20250218	-8.66	7440	20240805	20.56	9820	-8.66	20250218	8150	10.06	20250102	9820	-8.66	20250218	7440	20.56	20240805	0.15	N	139130	5000	8457 억	69713407	N	N	9843	N	N
138	20250305	160805	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8980	-170	5	-1.86	4960629250	550336	76.19	9150	9220	8910	11890	6410	9150	9013.84	41.25	-78357	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15189	3.92	0.25	12	0.33	2293.00	35291.00	9820	20250218	-8.55	7440	20240805	20.70	9820	-8.55	20250218	8150	10.18	20250102	9820	-8.55	20250218	7440	20.70	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	9608	N	N
139	20250305	150807	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8970	-180	5	-1.97	4566208710	506408	70.11	9150	9220	8910	11890	6410	9150	9016.86	41.25	-79835	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15172	3.91	0.25	12	0.30	2293.00	35291.00	9820	20250218	-8.66	7440	20240805	20.56	9820	-8.66	20250218	8150	10.06	20250102	9820	-8.66	20250218	7440	20.56	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
140	20250305	140806	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9000	-150	5	-1.64	4039626170	447712	61.98	9150	9220	8910	11890	6410	9150	9022.82	41.25	-71698	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15223	3.92	0.26	12	0.26	2293.00	35291.00	9820	20250218	-8.35	7440	20240805	20.97	9820	-8.35	20250218	8150	10.43	20250102	9820	-8.35	20250218	7440	20.97	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
141	20250305	130803	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8990	-160	5	-1.75	3580271365	396703	54.92	9150	9220	8910	11890	6410	9150	9025.07	41.25	-56568	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15206	3.92	0.25	12	0.23	2293.00	35291.00	9820	20250218	-8.45	7440	20240805	20.83	9820	-8.45	20250218	8150	10.31	20250102	9820	-8.45	20250218	7440	20.83	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
142	20250305	120806	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9000	-150	5	-1.64	3316905055	367440	50.87	9150	9220	8910	11890	6410	9150	9027.07	41.25	-48642	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15223	3.92	0.26	12	0.22	2293.00	35291.00	9820	20250218	-8.35	7440	20240805	20.97	9820	-8.35	20250218	8150	10.43	20250102	9820	-8.35	20250218	7440	20.97	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
143	20250305	110801	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	8930	-220	5	-2.40	2905006480	321543	44.52	9150	9220	8910	11890	6410	9150	9034.58	41.25	-34964	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15105	3.89	0.25	12	0.19	2293.00	35291.00	9820	20250218	-9.06	7440	20240805	20.03	9820	-9.06	20250218	8150	9.57	20250102	9820	-9.06	20250218	7440	20.03	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
144	20250305	100806	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9030	-120	5	-1.31	1269977320	139228	19.28	9150	9220	9030	11890	6410	9150	9121.57	41.25	-21175	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15274	3.94	0.26	12	0.08	2293.00	35291.00	9820	20250218	-8.04	7440	20240805	21.37	9820	-8.04	20250218	8150	10.80	20250102	9820	-8.04	20250218	7440	21.37	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
145	20250305	090803	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9190	40	2	0.44	107243320	11664	1.61	9150	9220	9150	11890	6410	9150	9194.39	41.25	4027	9376	9262	9206	9092	9036	9235	9065	8457	2740	5000	7130	10	1	169145833	15545	4.01	0.26	12	0.01	2293.00	35291.00	9820	20250218	-6.42	7440	20240805	23.52	9820	-6.42	20250218	8150	12.76	20250102	9820	-6.42	20250218	7440	23.52	20240805	0.14	N	139130	5000	8457 억	69771132	N	N	26252	N	N
146	20250304	160756	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9150	-110	5	-1.19	6657955450	722218	84.52	9160	9320	9150	12030	6490	9260	9218.81	41.24	25709	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15477	3.99	0.26	12	0.43	2293.00	35291.00	9820	20250218	-6.82	7440	20240805	22.98	9820	-6.82	20250218	8150	12.27	20250102	9820	-6.82	20250218	7440	22.98	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	26252	N	N
147	20250304	150752	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9160	-100	5	-1.08	6195647810	671715	78.61	9160	9320	9150	12030	6490	9260	9223.63	41.24	29279	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15494	3.99	0.26	12	0.40	2293.00	35291.00	9820	20250218	-6.72	7440	20240805	23.12	9820	-6.72	20250218	8150	12.39	20250102	9820	-6.72	20250218	7440	23.12	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
148	20250304	140756	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9190	-70	5	-0.76	5342402555	578678	67.72	9160	9320	9160	12030	6490	9260	9232.08	41.24	37573	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15545	4.01	0.26	12	0.34	2293.00	35291.00	9820	20250218	-6.42	7440	20240805	23.52	9820	-6.42	20250218	8150	12.76	20250102	9820	-6.42	20250218	7440	23.52	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
149	20250304	130754	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9210	-50	5	-0.54	4484342240	485531	56.82	9160	9320	9160	12030	6490	9260	9235.95	41.24	39995	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15578	4.02	0.26	12	0.29	2293.00	35291.00	9820	20250218	-6.21	7440	20240805	23.79	9820	-6.21	20250218	8150	13.01	20250102	9820	-6.21	20250218	7440	23.79	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
150	20250304	120753	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9210	-50	5	-0.54	3375135485	365184	42.74	9160	9320	9160	12030	6490	9260	9242.29	41.24	48600	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15578	4.02	0.26	12	0.22	2293.00	35291.00	9820	20250218	-6.21	7440	20240805	23.79	9820	-6.21	20250218	8150	13.01	20250102	9820	-6.21	20250218	7440	23.79	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
151	20250304	110755	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9220	-40	5	-0.43	2671958165	288957	33.82	9160	9320	9160	12030	6490	9260	9246.91	41.24	46590	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15595	4.02	0.26	12	0.17	2293.00	35291.00	9820	20250218	-6.11	7440	20240805	23.92	9820	-6.11	20250218	8150	13.13	20250102	9820	-6.11	20250218	7440	23.92	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
152	20250304	100750	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9290	30	2	0.32	1732992345	187381	21.93	9160	9320	9160	12030	6490	9260	9248.50	41.24	49510	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15714	4.05	0.26	12	0.11	2293.00	35291.00	9820	20250218	-5.40	7440	20240805	24.87	9820	-5.40	20250218	8150	13.99	20250102	9820	-5.40	20250218	7440	24.87	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N
153	20250304	090749	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	9200	-60	5	-0.65	349653085	38081	4.46	9160	9240	9160	12030	6490	9260	9181.83	41.24	-2561	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15561	4.01	0.26	12	0.02	2293.00	35291.00	9820	20250218	-6.31	7440	20240805	23.66	9820	-6.31	20250218	8150	12.88	20250102	9820	-6.31	20250218	7440	23.66	20240805	0.12	N	139130	5000	8457 억	69751713	N	N	17704	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History