KissMeData/175330/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160948	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17240	-810	5	-4.49	12616045260	723747	115.79	17990	18080	17240	23450	12640	18050	17431.58	36.13	0	-79627	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33430	5.79	0.67	12	0.37	2975.00	25626.00	20500	20241203	-15.90	11390	20240411	51.36	20250	-14.86	20250207	15580	10.65	20250103	20500	-15.90	20241203	11390	51.36	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	19097	N	N
3	20250228	150953	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17320	-730	5	-4.04	9508664250	543633	86.97	17990	18080	17300	23450	12640	18050	17490.96	36.13	0	-47773	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33585	5.82	0.68	12	0.28	2975.00	25626.00	20500	20241203	-15.51	11390	20240411	52.06	20250	-14.47	20250207	15580	11.17	20250103	20500	-15.51	20241203	11390	52.06	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
4	20250228	140954	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17450	-600	5	-3.32	7021272220	400605	64.09	17990	18080	17390	23450	12640	18050	17526.67	36.13	0	-39660	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33837	5.87	0.68	12	0.21	2975.00	25626.00	20500	20241203	-14.88	11390	20240411	53.20	20250	-13.83	20250207	15580	12.00	20250103	20500	-14.88	20241203	11390	53.20	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
5	20250228	130949	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17510	-540	5	-2.99	4864586530	277073	44.33	17990	18080	17400	23450	12640	18050	17557.06	36.13	0	4293	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33953	5.89	0.68	12	0.14	2975.00	25626.00	20500	20241203	-14.59	11390	20240411	53.73	20250	-13.53	20250207	15580	12.39	20250103	20500	-14.59	20241203	11390	53.73	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
6	20250228	120945	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17510	-540	5	-2.99	3762917920	214145	34.26	17990	18080	17400	23450	12640	18050	17571.82	36.13	0	17956	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33953	5.89	0.68	12	0.11	2975.00	25626.00	20500	20241203	-14.59	11390	20240411	53.73	20250	-13.53	20250207	15580	12.39	20250103	20500	-14.59	20241203	11390	53.73	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
7	20250228	110946	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17500	-550	5	-3.05	3030123460	172278	27.56	17990	18080	17400	23450	12640	18050	17588.57	36.13	0	24653	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33934	5.88	0.68	12	0.09	2975.00	25626.00	20500	20241203	-14.63	11390	20240411	53.64	20250	-13.58	20250207	15580	12.32	20250103	20500	-14.63	20241203	11390	53.64	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
8	20250228	100944	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17510	-540	5	-2.99	1852723070	105000	16.80	17990	18080	17400	23450	12640	18050	17644.98	36.13	0	732	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	33953	5.89	0.68	12	0.05	2975.00	25626.00	20500	20241203	-14.59	11390	20240411	53.73	20250	-13.53	20250207	15580	12.39	20250103	20500	-14.59	20241203	11390	53.73	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
9	20250228	090948	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17760	-290	5	-1.61	289387970	16211	2.59	17990	18080	17750	23450	12640	18050	17851.32	36.13	0	2128	18590	18320	17890	17620	17190	18455	17755	9849	5400	5000	13710	10	1	193907972	34438	5.97	0.69	12	0.01	2975.00	25626.00	20500	20241203	-13.37	11390	20240411	55.93	20250	-12.30	20250207	15580	13.99	20250103	20500	-13.37	20241203	11390	55.93	20240411	0.08	N	175330	5000	9849 억	70050933	N	N	1159	N	N
10	20250227	160938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18050	-350	5	-1.90	9924898250	555182	40.27	17900	18160	17460	23900	12880	18400	17876.82	36.15	0	73859	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	35000	6.07	0.70	12	0.29	2975.00	25626.00	20500	20241203	-11.95	11390	20240411	58.47	20250	-10.86	20250207	15580	15.85	20250103	20500	-11.95	20241203	11390	58.47	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	1159	N	N
11	20250227	150938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17910	-490	5	-2.66	8885397270	497425	36.08	17900	18160	17460	23900	12880	18400	17862.79	36.15	0	40058	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34729	6.02	0.70	12	0.26	2975.00	25626.00	20500	20241203	-12.63	11390	20240411	57.24	20250	-11.56	20250207	15580	14.96	20250103	20500	-12.63	20241203	11390	57.24	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
12	20250227	140941	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17960	-440	5	-2.39	7660305420	429233	31.13	17900	18160	17460	23900	12880	18400	17846.49	36.15	0	32039	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34826	6.04	0.70	12	0.22	2975.00	25626.00	20500	20241203	-12.39	11390	20240411	57.68	20250	-11.31	20250207	15580	15.28	20250103	20500	-12.39	20241203	11390	57.68	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
13	20250227	130938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17890	-510	5	-2.77	6936799820	388857	28.20	17900	18160	17460	23900	12880	18400	17838.95	36.15	0	28329	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34690	6.01	0.70	12	0.20	2975.00	25626.00	20500	20241203	-12.73	11390	20240411	57.07	20250	-11.65	20250207	15580	14.83	20250103	20500	-12.73	20241203	11390	57.07	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
14	20250227	120935	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17860	-540	5	-2.93	6149779220	344928	25.02	17900	18160	17460	23900	12880	18400	17829.16	36.15	0	26370	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34632	6.00	0.70	12	0.18	2975.00	25626.00	20500	20241203	-12.88	11390	20240411	56.80	20250	-11.80	20250207	15580	14.63	20250103	20500	-12.88	20241203	11390	56.80	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
15	20250227	110943	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17890	-510	5	-2.77	5343741370	299910	21.75	17900	18160	17460	23900	12880	18400	17817.81	36.15	0	23471	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34690	6.01	0.70	12	0.15	2975.00	25626.00	20500	20241203	-12.73	11390	20240411	57.07	20250	-11.65	20250207	15580	14.83	20250103	20500	-12.73	20241203	11390	57.07	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
16	20250227	101008	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17860	-540	5	-2.93	3556450960	200864	14.57	17900	18000	17460	23900	12880	18400	17705.76	36.15	0	-14342	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34632	6.00	0.70	12	0.10	2975.00	25626.00	20500	20241203	-12.88	11390	20240411	56.80	20250	-11.80	20250207	15580	14.63	20250103	20500	-12.88	20241203	11390	56.80	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
17	20250227	091015	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17760	-640	5	-3.48	931638430	52412	3.80	17900	18000	17650	23900	12880	18400	17775.26	36.15	0	-4591	18593	18496	18373	18276	18153	18435	18215	9849	5500	5000	13980	10	1	193907972	34438	5.97	0.69	12	0.03	2975.00	25626.00	20500	20241203	-13.37	11390	20240411	55.93	20250	-12.30	20250207	15580	13.99	20250103	20500	-13.37	20241203	11390	55.93	20240411	0.08	N	175330	5000	9849 억	70100475	N	N	189	N	N
18	20250226	160938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18400	90	2	0.49	5351354140	291147	107.40	18410	18470	18250	23800	12820	18310	18380.25	36.17	0	15973	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35679	6.18	0.72	12	0.15	2975.00	25626.00	20500	20241203	-10.24	11390	20240411	61.55	20250	-9.14	20250207	15580	18.10	20250103	20500	-10.24	20241203	11390	61.55	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	189	N	N
19	20250226	150942	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	80	2	0.44	4637643400	252359	93.09	18410	18470	18250	23800	12820	18310	18377.17	36.17	0	28432	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35660	6.18	0.72	12	0.13	2975.00	25626.00	20500	20241203	-10.29	11390	20240411	61.46	20250	-9.19	20250207	15580	18.04	20250103	20500	-10.29	20241203	11390	61.46	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
20	20250226	140941	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18400	90	2	0.49	3551141360	193415	71.35	18410	18470	18250	23800	12820	18310	18360.22	36.17	0	27557	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35679	6.18	0.72	12	0.10	2975.00	25626.00	20500	20241203	-10.24	11390	20240411	61.55	20250	-9.14	20250207	15580	18.10	20250103	20500	-10.24	20241203	11390	61.55	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
21	20250226	130938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18330	20	2	0.11	3121134100	170017	62.72	18410	18470	18250	23800	12820	18310	18357.78	36.17	0	24935	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35543	6.16	0.72	12	0.09	2975.00	25626.00	20500	20241203	-10.59	11390	20240411	60.93	20250	-9.48	20250207	15580	17.65	20250103	20500	-10.59	20241203	11390	60.93	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
22	20250226	120938	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18350	40	2	0.22	2464879940	134180	49.50	18410	18470	18250	23800	12820	18310	18369.95	36.17	0	23271	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35582	6.17	0.72	12	0.07	2975.00	25626.00	20500	20241203	-10.49	11390	20240411	61.11	20250	-9.38	20250207	15580	17.78	20250103	20500	-10.49	20241203	11390	61.11	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
23	20250226	110937	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	80	2	0.44	1672750640	91093	33.60	18410	18470	18250	23800	12820	18310	18363.11	36.17	0	18384	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35660	6.18	0.72	12	0.05	2975.00	25626.00	20500	20241203	-10.29	11390	20240411	61.46	20250	-9.19	20250207	15580	18.04	20250103	20500	-10.29	20241203	11390	61.46	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
24	20250226	100935	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18360	50	2	0.27	1006322490	54859	20.24	18410	18470	18250	23800	12820	18310	18343.80	36.17	0	16594	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35602	6.17	0.72	12	0.03	2975.00	25626.00	20500	20241203	-10.44	11390	20240411	61.19	20250	-9.33	20250207	15580	17.84	20250103	20500	-10.44	20241203	11390	61.19	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
25	20250226	090944	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18310	0	3	0.00	343456560	18715	6.90	18410	18470	18250	23800	12820	18310	18351.94	36.17	0	4877	18696	18502	18316	18122	17936	18410	18030	9849	5490	5000	13910	10	1	193907972	35505	6.15	0.71	12	0.01	2975.00	25626.00	20500	20241203	-10.68	11390	20240411	60.76	20250	-9.58	20250207	15580	17.52	20250103	20500	-10.68	20241203	11390	60.76	20240411	0.09	N	175330	5000	9849 억	70137298	N	N	868	N	N
26	20250225	160931	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18310	-340	5	-1.82	4956923640	270891	103.90	18380	18510	18130	24200	13060	18650	18298.55	36.20	0	-66370	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35505	6.15	0.71	12	0.14	2975.00	25626.00	20500	20241203	-10.68	11390	20240411	60.76	20250	-9.58	20250207	15580	17.52	20250103	20500	-10.68	20241203	11390	60.76	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	868	N	N
27	20250225	150932	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18370	-280	5	-1.50	4373890470	239071	91.70	18380	18510	18130	24200	13060	18650	18295.36	36.20	0	-50955	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35621	6.17	0.72	12	0.12	2975.00	25626.00	20500	20241203	-10.39	11390	20240411	61.28	20250	-9.28	20250207	15580	17.91	20250103	20500	-10.39	20241203	11390	61.28	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
28	20250225	140930	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18350	-300	5	-1.61	3754437700	205342	78.76	18380	18510	18130	24200	13060	18650	18283.83	36.20	0	-42218	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35582	6.17	0.72	12	0.11	2975.00	25626.00	20500	20241203	-10.49	11390	20240411	61.11	20250	-9.38	20250207	15580	17.78	20250103	20500	-10.49	20241203	11390	61.11	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
29	20250225	130935	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18330	-320	5	-1.72	3091371270	169194	64.89	18380	18510	18130	24200	13060	18650	18271.16	36.20	0	-41014	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35543	6.16	0.72	12	0.09	2975.00	25626.00	20500	20241203	-10.59	11390	20240411	60.93	20250	-9.48	20250207	15580	17.65	20250103	20500	-10.59	20241203	11390	60.93	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
30	20250225	120932	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18280	-370	5	-1.98	2730114230	149429	57.31	18380	18510	18130	24200	13060	18650	18270.31	36.20	0	-41414	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35446	6.14	0.71	12	0.08	2975.00	25626.00	20500	20241203	-10.83	11390	20240411	60.49	20250	-9.73	20250207	15580	17.33	20250103	20500	-10.83	20241203	11390	60.49	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
31	20250225	110930	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18300	-350	5	-1.88	2215416540	121227	46.50	18380	18510	18130	24200	13060	18650	18274.94	36.20	0	-36272	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35485	6.15	0.71	12	0.06	2975.00	25626.00	20500	20241203	-10.73	11390	20240411	60.67	20250	-9.63	20250207	15580	17.46	20250103	20500	-10.73	20241203	11390	60.67	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
32	20250225	100929	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18170	-480	5	-2.57	1346802790	73449	28.17	18380	18510	18170	24200	13060	18650	18336.57	36.20	0	-22728	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35233	6.11	0.71	12	0.04	2975.00	25626.00	20500	20241203	-11.37	11390	20240411	59.53	20250	-10.27	20250207	15580	16.62	20250103	20500	-11.37	20241203	11390	59.53	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
33	20250225	090935	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18450	-200	5	-1.07	279536250	15193	5.83	18380	18470	18240	24200	13060	18650	18399.02	36.20	0	-2026	19070	18860	18620	18410	18170	18965	18515	9849	5550	5000	14170	10	1	193907972	35776	6.20	0.72	12	0.01	2975.00	25626.00	20500	20241203	-10.00	11390	20240411	61.98	20250	-8.89	20250207	15580	18.42	20250103	20500	-10.00	20241203	11390	61.98	20240411	0.09	N	175330	5000	9849 억	70186189	N	N	3671	N	N
34	20250224	160924	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18650	250	2	1.36	4847744760	260355	106.14	18400	18830	18380	23900	12880	18400	18619.72	36.20	0	-46893	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36164	6.27	0.73	12	0.13	2975.00	25626.00	20500	20241203	-9.02	11390	20240411	63.74	20250	-7.90	20250207	15580	19.70	20250103	20500	-9.02	20241203	11390	63.74	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	3671	N	N
35	20250224	150923	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18620	220	2	1.20	4466449250	239897	97.80	18400	18830	18380	23900	12880	18400	18618.20	36.20	0	-39109	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36106	6.26	0.73	12	0.12	2975.00	25626.00	20500	20241203	-9.17	11390	20240411	63.48	20250	-8.05	20250207	15580	19.51	20250103	20500	-9.17	20241203	11390	63.48	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
36	20250224	140922	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18630	230	2	1.25	3921603470	210636	85.87	18400	18830	18380	23900	12880	18400	18617.92	36.20	0	-25612	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36125	6.26	0.73	12	0.11	2975.00	25626.00	20500	20241203	-9.12	11390	20240411	63.56	20250	-8.00	20250207	15580	19.58	20250103	20500	-9.12	20241203	11390	63.56	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
37	20250224	130924	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18590	190	2	1.03	3418069010	183580	74.84	18400	18830	18380	23900	12880	18400	18618.96	36.20	0	-21750	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36047	6.25	0.73	12	0.09	2975.00	25626.00	20500	20241203	-9.32	11390	20240411	63.21	20250	-8.20	20250207	15580	19.32	20250103	20500	-9.32	20241203	11390	63.21	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
38	20250224	120920	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18600	200	2	1.09	2921511680	156871	63.95	18400	18830	18380	23900	12880	18400	18623.66	36.20	0	-8507	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36067	6.25	0.73	12	0.08	2975.00	25626.00	20500	20241203	-9.27	11390	20240411	63.30	20250	-8.15	20250207	15580	19.38	20250103	20500	-9.27	20241203	11390	63.30	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
39	20250224	110918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18570	170	2	0.92	2394214080	128510	52.39	18400	18830	18380	23900	12880	18400	18630.57	36.20	0	4982	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36009	6.24	0.72	12	0.07	2975.00	25626.00	20500	20241203	-9.41	11390	20240411	63.04	20250	-8.30	20250207	15580	19.19	20250103	20500	-9.41	20241203	11390	63.04	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
40	20250224	100919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18620	220	2	1.20	1540741120	82720	33.72	18400	18830	18380	23900	12880	18400	18625.98	36.20	0	5065	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	36106	6.26	0.73	12	0.04	2975.00	25626.00	20500	20241203	-9.17	11390	20240411	63.48	20250	-8.05	20250207	15580	19.51	20250103	20500	-9.17	20241203	11390	63.48	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
41	20250224	090925	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18520	120	2	0.65	269367320	14590	5.95	18400	18540	18380	23900	12880	18400	18462.46	36.20	0	2205	18820	18610	18490	18280	18160	18550	18220	9849	5500	5000	13980	10	1	193907972	35912	6.23	0.72	12	0.01	2975.00	25626.00	20500	20241203	-9.66	11390	20240411	62.60	20250	-8.54	20250207	15580	18.87	20250103	20500	-9.66	20241203	11390	62.60	20240411	0.09	N	175330	5000	9849 억	70192649	N	N	62	N	N
42	20250221	160916	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18400	-240	5	-1.29	4529668540	245127	92.60	18640	18700	18370	24200	13050	18640	18478.86	36.22	0	-53235	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35679	6.18	0.72	12	0.13	2975.00	25626.00	20500	20241203	-10.24	11390	20240411	61.55	20250	-9.14	20250207	15580	18.10	20250103	20500	-10.24	20241203	11390	61.55	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	62	N	N
43	20250221	150920	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18490	-150	5	-0.80	3695247020	199843	75.49	18640	18700	18370	24200	13050	18640	18490.75	36.22	0	-38839	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35854	6.22	0.72	12	0.10	2975.00	25626.00	20500	20241203	-9.80	11390	20240411	62.34	20250	-8.69	20250207	15580	18.68	20250103	20500	-9.80	20241203	11390	62.34	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
44	20250221	140919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18470	-170	5	-0.91	2746720360	148491	56.09	18640	18700	18370	24200	13050	18640	18497.55	36.22	0	-21827	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35815	6.21	0.72	12	0.08	2975.00	25626.00	20500	20241203	-9.90	11390	20240411	62.16	20250	-8.79	20250207	15580	18.55	20250103	20500	-9.90	20241203	11390	62.16	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
45	20250221	130918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18520	-120	5	-0.64	2262388870	122294	46.20	18640	18700	18370	24200	13050	18640	18499.59	36.22	0	-18698	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35912	6.23	0.72	12	0.06	2975.00	25626.00	20500	20241203	-9.66	11390	20240411	62.60	20250	-8.54	20250207	15580	18.87	20250103	20500	-9.66	20241203	11390	62.60	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
46	20250221	120919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18530	-110	5	-0.59	1858194080	100462	37.95	18640	18700	18370	24200	13050	18640	18496.49	36.22	0	-17844	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35931	6.23	0.72	12	0.05	2975.00	25626.00	20500	20241203	-9.61	11390	20240411	62.69	20250	-8.49	20250207	15580	18.93	20250103	20500	-9.61	20241203	11390	62.69	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
47	20250221	110915	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18430	-210	5	-1.13	1587051660	85795	32.41	18640	18700	18370	24200	13050	18640	18498.18	36.22	0	-20466	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35737	6.19	0.72	12	0.04	2975.00	25626.00	20500	20241203	-10.10	11390	20240411	61.81	20250	-8.99	20250207	15580	18.29	20250103	20500	-10.10	20241203	11390	61.81	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
48	20250221	100917	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18410	-230	5	-1.23	1050800920	56667	21.41	18640	18700	18410	24200	13050	18640	18543.44	36.22	0	-20643	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	35698	6.19	0.72	12	0.03	2975.00	25626.00	20500	20241203	-10.20	11390	20240411	61.63	20250	-9.09	20250207	15580	18.16	20250103	20500	-10.20	20241203	11390	61.63	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
49	20250221	090919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18660	20	2	0.11	112088950	6017	2.27	18640	18700	18550	24200	13050	18640	18628.71	36.22	0	1350	19113	18876	18643	18406	18173	18995	18525	9849	5560	5000	14160	10	1	193907972	36183	6.27	0.73	12	0.00	2975.00	25626.00	20500	20241203	-8.98	11390	20240411	63.83	20250	-7.85	20250207	15580	19.77	20250103	20500	-8.98	20241203	11390	63.83	20240411	0.09	N	175330	5000	9849 억	70225551	N	N	43	N	N
50	20250220	160913	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18640	70	2	0.38	4919362830	264208	56.48	18410	18880	18410	24100	13000	18570	18619.26	36.24	0	-58168	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36144	6.27	0.73	12	0.14	2975.00	25626.00	20500	20241203	-9.07	11390	20240411	63.65	20250	-7.95	20250207	15580	19.64	20250103	20500	-9.07	20241203	11390	63.65	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	43	N	N
51	20250220	150916	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18580	10	2	0.05	4100786900	220278	47.09	18410	18880	18410	24100	13000	18570	18616.42	36.24	0	-50916	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36028	6.25	0.73	12	0.11	2975.00	25626.00	20500	20241203	-9.37	11390	20240411	63.13	20250	-8.25	20250207	15580	19.26	20250103	20500	-9.37	20241203	11390	63.13	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
52	20250220	140916	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18580	10	2	0.05	3517897080	188884	40.38	18410	18880	18410	24100	13000	18570	18624.64	36.24	0	-43079	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36028	6.25	0.73	12	0.10	2975.00	25626.00	20500	20241203	-9.37	11390	20240411	63.13	20250	-8.25	20250207	15580	19.26	20250103	20500	-9.37	20241203	11390	63.13	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
53	20250220	130912	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18580	10	2	0.05	3071443630	164854	35.24	18410	18880	18410	24100	13000	18570	18631.30	36.24	0	-33247	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36028	6.25	0.73	12	0.09	2975.00	25626.00	20500	20241203	-9.37	11390	20240411	63.13	20250	-8.25	20250207	15580	19.26	20250103	20500	-9.37	20241203	11390	63.13	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
54	20250220	120915	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18610	40	2	0.22	2704442350	145121	31.03	18410	18880	18410	24100	13000	18570	18635.78	36.24	0	-22926	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36086	6.26	0.73	12	0.07	2975.00	25626.00	20500	20241203	-9.22	11390	20240411	63.39	20250	-8.10	20250207	15580	19.45	20250103	20500	-9.22	20241203	11390	63.39	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
55	20250220	110914	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18570	0	3	0.00	2262763510	121395	25.95	18410	18880	18410	24100	13000	18570	18639.68	36.24	0	-9537	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36009	6.24	0.72	12	0.06	2975.00	25626.00	20500	20241203	-9.41	11390	20240411	63.04	20250	-8.30	20250207	15580	19.19	20250103	20500	-9.41	20241203	11390	63.04	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
56	20250220	100914	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18660	90	2	0.48	1499448070	80505	17.21	18410	18880	18410	24100	13000	18570	18625.53	36.24	0	610	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36183	6.27	0.73	12	0.04	2975.00	25626.00	20500	20241203	-8.98	11390	20240411	63.83	20250	-7.85	20250207	15580	19.77	20250103	20500	-8.98	20241203	11390	63.83	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
57	20250220	090917	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18690	120	2	0.65	410491940	22024	4.71	18410	18880	18410	24100	13000	18570	18638.39	36.24	0	2276	19530	19050	18540	18060	17550	19290	18300	9849	5530	5000	14110	10	1	193907972	36241	6.28	0.73	12	0.01	2975.00	25626.00	20500	20241203	-8.83	11390	20240411	64.09	20250	-7.70	20250207	15580	19.96	20250103	20500	-8.83	20241203	11390	64.09	20240411	0.09	N	175330	5000	9849 억	70273936	N	N	1894	N	N
58	20250219	160910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18570	470	2	2.60	8749995720	467748	181.76	18040	19020	18030	23500	12670	18100	18706.65	36.27	0	-59228	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36009	6.24	0.72	12	0.24	2975.00	25626.00	20500	20241203	-9.41	11390	20240411	63.04	20250	-8.30	20250207	15580	19.19	20250103	20500	-9.41	20241203	11390	63.04	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	1894	N	N
59	20250219	150913	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18650	550	2	3.04	8392955890	448547	174.30	18040	19020	18030	23500	12670	18100	18711.43	36.27	0	-51916	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36164	6.27	0.73	12	0.23	2975.00	25626.00	20500	20241203	-9.02	11390	20240411	63.74	20250	-7.90	20250207	15580	19.70	20250103	20500	-9.02	20241203	11390	63.74	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
60	20250219	140909	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18760	660	2	3.65	7664684360	409543	159.15	18040	19020	18030	23500	12670	18100	18715.21	36.27	0	-34241	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36377	6.31	0.73	12	0.21	2975.00	25626.00	20500	20241203	-8.49	11390	20240411	64.71	20250	-7.36	20250207	15580	20.41	20250103	20500	-8.49	20241203	11390	64.71	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
61	20250219	130911	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18770	670	2	3.70	6541850200	349806	135.93	18040	19020	18030	23500	12670	18100	18701.37	36.27	0	-17792	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36397	6.31	0.73	12	0.18	2975.00	25626.00	20500	20241203	-8.44	11390	20240411	64.79	20250	-7.31	20250207	15580	20.47	20250103	20500	-8.44	20241203	11390	64.79	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
62	20250219	120909	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18960	860	2	4.75	5864989580	313951	122.00	18040	19020	18030	23500	12670	18100	18681.23	36.27	0	806	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36765	6.37	0.74	12	0.16	2975.00	25626.00	20500	20241203	-7.51	11390	20240411	66.46	20250	-6.37	20250207	15580	21.69	20250103	20500	-7.51	20241203	11390	66.46	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
63	20250219	110910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18970	870	2	4.81	4676330260	251323	97.66	18040	19010	18030	23500	12670	18100	18606.85	36.27	0	24040	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36784	6.38	0.74	12	0.13	2975.00	25626.00	20500	20241203	-7.46	11390	20240411	66.55	20250	-6.32	20250207	15580	21.76	20250103	20500	-7.46	20241203	11390	66.55	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
64	20250219	100911	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18760	660	2	3.65	2627866360	142967	55.56	18040	18770	18030	23500	12670	18100	18380.93	36.27	0	18468	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	36377	6.31	0.73	12	0.07	2975.00	25626.00	20500	20241203	-8.49	11390	20240411	64.71	20250	-7.36	20250207	15580	20.41	20250103	20500	-8.49	20241203	11390	64.71	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
65	20250219	090912	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18060	-40	5	-0.22	305664860	16931	6.58	18040	18170	18030	23500	12670	18100	18053.56	36.27	0	-6736	18553	18326	18193	17966	17833	18260	17900	9849	5400	5000	13750	10	1	193907972	35020	6.07	0.70	12	0.01	2975.00	25626.00	20500	20241203	-11.90	11390	20240411	58.56	20250	-10.81	20250207	15580	15.92	20250103	20500	-11.90	20241203	11390	58.56	20240411	0.09	N	175330	5000	9849 억	70326394	N	N	2531	N	N
66	20250218	160908	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18100	-120	5	-0.66	4681121430	257310	137.84	18200	18420	18060	23650	12760	18220	18192.54	36.28	0	-27852	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35097	6.08	0.71	12	0.13	2975.00	25626.00	20500	20241203	-11.71	11390	20240411	58.91	20250	-10.62	20250207	15580	16.17	20250103	20500	-11.71	20241203	11390	58.91	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	2531	N	N
67	20250218	150909	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18140	-80	5	-0.44	4047217870	222305	119.09	18200	18420	18060	23650	12760	18220	18205.70	36.28	0	-35433	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35175	6.10	0.71	12	0.11	2975.00	25626.00	20500	20241203	-11.51	11390	20240411	59.26	20250	-10.42	20250207	15580	16.43	20250103	20500	-11.51	20241203	11390	59.26	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
68	20250218	140910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18150	-70	5	-0.38	3245440100	178042	95.37	18200	18420	18060	23650	12760	18220	18228.51	36.28	0	-21376	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35194	6.10	0.71	12	0.09	2975.00	25626.00	20500	20241203	-11.46	11390	20240411	59.35	20250	-10.37	20250207	15580	16.50	20250103	20500	-11.46	20241203	11390	59.35	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
69	20250218	130907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18160	-60	5	-0.33	2716329450	148925	79.78	18200	18420	18060	23650	12760	18220	18239.58	36.28	0	-10587	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35214	6.10	0.71	12	0.08	2975.00	25626.00	20500	20241203	-11.41	11390	20240411	59.44	20250	-10.32	20250207	15580	16.56	20250103	20500	-11.41	20241203	11390	59.44	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
70	20250218	120909	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18250	30	2	0.16	2187593810	119935	64.25	18200	18420	18060	23650	12760	18220	18239.83	36.28	0	-7129	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35388	6.13	0.71	12	0.06	2975.00	25626.00	20500	20241203	-10.98	11390	20240411	60.23	20250	-9.88	20250207	15580	17.14	20250103	20500	-10.98	20241203	11390	60.23	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
71	20250218	110907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18150	-70	5	-0.38	1572161930	86067	46.11	18200	18420	18100	23650	12760	18220	18266.72	36.28	0	31	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35194	6.10	0.71	12	0.04	2975.00	25626.00	20500	20241203	-11.46	11390	20240411	59.35	20250	-10.37	20250207	15580	16.50	20250103	20500	-11.46	20241203	11390	59.35	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
72	20250218	100907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18340	120	2	0.66	1002994320	54928	29.42	18200	18420	18100	23650	12760	18220	18260.17	36.28	0	6535	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35563	6.16	0.72	12	0.03	2975.00	25626.00	20500	20241203	-10.54	11390	20240411	61.02	20250	-9.43	20250207	15580	17.72	20250103	20500	-10.54	20241203	11390	61.02	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
73	20250218	090910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18140	-80	5	-0.44	212917130	11724	6.28	18200	18260	18100	23650	12760	18220	18160.79	36.28	0	-982	18466	18342	18096	17972	17726	18405	18035	9849	5430	5000	13840	10	1	193907972	35175	6.10	0.71	12	0.01	2975.00	25626.00	20500	20241203	-11.51	11390	20240411	59.26	20250	-10.42	20250207	15580	16.43	20250103	20500	-11.51	20241203	11390	59.26	20240411	0.08	N	175330	5000	9849 억	70351469	N	N	59	N	N
74	20250217	160907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18220	170	2	0.94	3363646800	186405	77.11	18080	18220	17850	23450	12640	18050	18044.60	36.30	0	-39138	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	35330	6.12	0.71	12	0.10	2975.00	25626.00	20500	20241203	-11.12	11390	20240411	59.96	20250	-10.02	20250207	15580	16.94	20250103	20500	-11.12	20241203	11390	59.96	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	59	N	N
75	20250217	150905	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18130	80	2	0.44	2895439150	160648	66.46	18080	18160	17850	23450	12640	18050	18023.50	36.30	0	-42612	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	35156	6.09	0.71	12	0.08	2975.00	25626.00	20500	20241203	-11.56	11390	20240411	59.17	20250	-10.47	20250207	15580	16.37	20250103	20500	-11.56	20241203	11390	59.17	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
76	20250217	140904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18040	-10	5	-0.06	2450068320	136057	56.28	18080	18160	17850	23450	12640	18050	18007.66	36.30	0	-38088	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	34981	6.06	0.70	12	0.07	2975.00	25626.00	20500	20241203	-12.00	11390	20240411	58.38	20250	-10.91	20250207	15580	15.79	20250103	20500	-12.00	20241203	11390	58.38	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
77	20250217	130908	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18040	-10	5	-0.06	2113636170	117415	48.57	18080	18160	17850	23450	12640	18050	18001.42	36.30	0	-32655	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	34981	6.06	0.70	12	0.06	2975.00	25626.00	20500	20241203	-12.00	11390	20240411	58.38	20250	-10.91	20250207	15580	15.79	20250103	20500	-12.00	20241203	11390	58.38	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
78	20250217	120908	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18040	-10	5	-0.06	1758882470	97738	40.43	18080	18160	17850	23450	12640	18050	17995.89	36.30	0	-27789	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	34981	6.06	0.70	12	0.05	2975.00	25626.00	20500	20241203	-12.00	11390	20240411	58.38	20250	-10.91	20250207	15580	15.79	20250103	20500	-12.00	20241203	11390	58.38	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
79	20250217	110907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17970	-80	5	-0.44	1452278190	80705	33.39	18080	18160	17850	23450	12640	18050	17994.90	36.30	0	-24031	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	34845	6.04	0.70	12	0.04	2975.00	25626.00	20500	20241203	-12.34	11390	20240411	57.77	20250	-11.26	20250207	15580	15.34	20250103	20500	-12.34	20241203	11390	57.77	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
80	20250217	100904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18090	40	2	0.22	1082600410	60204	24.91	18080	18160	17850	23450	12640	18050	17982.20	36.30	0	-14626	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	35078	6.08	0.71	12	0.03	2975.00	25626.00	20500	20241203	-11.76	11390	20240411	58.82	20250	-10.67	20250207	15580	16.11	20250103	20500	-11.76	20241203	11390	58.82	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
81	20250217	090907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17970	-80	5	-0.44	231550690	12839	5.31	18080	18160	17920	23450	12640	18050	18034.95	36.30	0	-5117	18423	18236	18003	17816	17583	18330	17910	9849	5400	5000	13710	10	1	193907972	34845	6.04	0.70	12	0.01	2975.00	25626.00	20500	20241203	-12.34	11390	20240411	57.77	20250	-11.26	20250207	15580	15.34	20250103	20500	-12.34	20241203	11390	57.77	20240411	0.07	N	175330	5000	9849 억	70388731	N	N	2075	N	N
82	20250214	160900	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18050	190	2	1.06	4241853350	234944	47.12	17900	18190	17770	23200	12510	17860	18054.74	36.30	0	-5426	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	35000	6.07	0.70	12	0.12	2975.00	25626.00	20500	20241203	-11.95	11390	20240411	58.47	20250	-10.86	20250207	15580	15.85	20250103	20500	-11.95	20241203	11390	58.47	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	2075	N	N
83	20250214	150900	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18110	250	2	1.40	3803607340	210697	42.26	17900	18190	17770	23200	12510	17860	18052.50	36.30	0	1658	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	35117	6.09	0.71	12	0.11	2975.00	25626.00	20500	20241203	-11.66	11390	20240411	59.00	20250	-10.57	20250207	15580	16.24	20250103	20500	-11.66	20241203	11390	59.00	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
84	20250214	140901	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18180	320	2	1.79	3196122030	177184	35.54	17900	18180	17770	23200	12510	17860	18038.43	36.30	0	6324	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	35252	6.11	0.71	12	0.09	2975.00	25626.00	20500	20241203	-11.32	11390	20240411	59.61	20250	-10.22	20250207	15580	16.69	20250103	20500	-11.32	20241203	11390	59.61	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
85	20250214	130903	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18160	300	2	1.68	2707436000	150261	30.14	17900	18180	17770	23200	12510	17860	18018.22	36.30	0	7877	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	35214	6.10	0.71	12	0.08	2975.00	25626.00	20500	20241203	-11.41	11390	20240411	59.44	20250	-10.32	20250207	15580	16.56	20250103	20500	-11.41	20241203	11390	59.44	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
86	20250214	120900	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18160	300	2	1.68	2254045910	125261	25.12	17900	18180	17770	23200	12510	17860	17994.79	36.30	0	8502	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	35214	6.10	0.71	12	0.06	2975.00	25626.00	20500	20241203	-11.41	11390	20240411	59.44	20250	-10.32	20250207	15580	16.56	20250103	20500	-11.41	20241203	11390	59.44	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
87	20250214	110857	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18020	160	2	0.90	1494772470	83327	16.71	17900	18090	17770	23200	12510	17860	17938.63	36.30	0	9704	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	34942	6.06	0.70	12	0.04	2975.00	25626.00	20500	20241203	-12.10	11390	20240411	58.21	20250	-11.01	20250207	15580	15.66	20250103	20500	-12.10	20241203	11390	58.21	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
88	20250214	100858	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17990	130	2	0.73	1001800650	55967	11.22	17900	18020	17770	23200	12510	17860	17899.85	36.30	0	5023	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	34884	6.05	0.70	12	0.03	2975.00	25626.00	20500	20241203	-12.24	11390	20240411	57.95	20250	-11.16	20250207	15580	15.47	20250103	20500	-12.24	20241203	11390	57.95	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
89	20250214	090902	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17820	-40	5	-0.22	230142880	12852	2.58	17900	18020	17800	23200	12510	17860	17907.16	36.30	0	705	18353	18106	17853	17606	17353	18230	17730	9849	5340	5000	13570	10	1	193907972	34554	5.99	0.70	12	0.01	2975.00	25626.00	20500	20241203	-13.07	11390	20240411	56.45	20250	-12.00	20250207	15580	14.38	20250103	20500	-13.07	20241203	11390	56.45	20240411	0.07	N	175330	5000	9849 억	70388234	N	N	8620	N	N
90	20250213	160853	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17860	210	2	1.19	8899247060	498450	153.42	17700	18100	17600	22900	12360	17650	17853.84	36.27	-7872	-93882	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34632	6.00	0.70	12	0.26	2975.00	25626.00	20500	20241203	-12.88	11190	20240131	59.61	20250	-11.80	20250207	15580	14.63	20250103	20500	-12.88	20241203	11390	56.80	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	8620	N	N
91	20250213	150854	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17860	210	2	1.19	6199367180	347274	106.89	17700	18100	17600	22900	12360	17650	17851.52	36.27	-7872	-57780	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34632	6.00	0.70	12	0.18	2975.00	25626.00	20500	20241203	-12.88	11190	20240131	59.61	20250	-11.80	20250207	15580	14.63	20250103	20500	-12.88	20241203	11390	56.80	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
92	20250213	140852	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17850	200	2	1.13	5223217740	292666	90.08	17700	18100	17600	22900	12360	17650	17847.03	36.27	-7872	-36653	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34613	6.00	0.70	12	0.15	2975.00	25626.00	20500	20241203	-12.93	11190	20240131	59.52	20250	-11.85	20250207	15580	14.57	20250103	20500	-12.93	20241203	11390	56.72	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
93	20250213	130852	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17910	260	2	1.47	4419984720	247675	76.23	17700	18100	17600	22900	12360	17650	17845.91	36.27	-7872	-17519	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34729	6.02	0.70	12	0.13	2975.00	25626.00	20500	20241203	-12.63	11190	20240131	60.05	20250	-11.56	20250207	15580	14.96	20250103	20500	-12.63	20241203	11390	57.24	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
94	20250213	120851	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17830	180	2	1.02	3737547980	209452	64.47	17700	18100	17600	22900	12360	17650	17844.41	36.27	-7872	-10434	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34574	5.99	0.70	12	0.11	2975.00	25626.00	20500	20241203	-13.02	11190	20240131	59.34	20250	-11.95	20250207	15580	14.44	20250103	20500	-13.02	20241203	11390	56.54	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
95	20250213	110851	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17890	240	2	1.36	3115137250	174640	53.75	17700	18100	17600	22900	12360	17650	17837.48	36.27	-7872	-1332	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34690	6.01	0.70	12	0.09	2975.00	25626.00	20500	20241203	-12.73	11190	20240131	59.87	20250	-11.65	20250207	15580	14.83	20250103	20500	-12.73	20241203	11390	57.07	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
96	20250213	100851	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18030	380	2	2.15	2170673450	121924	37.53	17700	18050	17600	22900	12360	17650	17803.50	36.27	-7872	12027	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34962	6.06	0.70	12	0.06	2975.00	25626.00	20500	20241203	-12.05	11190	20240131	61.13	20250	-10.96	20250207	15580	15.73	20250103	20500	-12.05	20241203	11390	58.30	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
97	20250213	090848	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17670	20	2	0.11	178972040	10125	3.12	17700	17770	17600	22900	12360	17650	17676.25	36.27	-7872	1998	18183	17916	17683	17416	17183	17800	17300	9849	5250	5000	13410	10	1	193907972	34264	5.94	0.69	12	0.01	2975.00	25626.00	20500	20241203	-13.80	11190	20240131	57.91	20250	-12.74	20250207	15580	13.41	20250103	20500	-13.80	20241203	11390	55.14	20240411	0.08	N	175330	5000	9849 억	70329719	N	N	776	N	N
98	20250212	160846	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17650	-90	5	-0.51	5738112480	324681	65.87	17840	17950	17450	23050	12420	17740	17673.13	36.06	0	12238	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34432	5.93	0.69	12	0.17	2975.00	25626.00	20500	20241203	-13.90	11090	20240130	59.15	20250	-12.84	20250207	15580	13.29	20250103	20500	-13.90	20241203	11390	54.96	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	776	N	N
99	20250212	150843	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17510	-230	5	-1.30	5175442420	292647	59.38	17840	17950	17450	23050	12420	17740	17684.93	36.06	0	7461	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34159	5.89	0.68	12	0.15	2975.00	25626.00	20500	20241203	-14.59	11090	20240130	57.89	20250	-13.53	20250207	15580	12.39	20250103	20500	-14.59	20241203	11390	53.73	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
100	20250212	140846	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17640	-100	5	-0.56	3805986600	214748	43.57	17840	17950	17620	23050	12420	17740	17723.04	36.06	0	12318	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34413	5.93	0.69	12	0.11	2975.00	25626.00	20500	20241203	-13.95	11090	20240130	59.06	20250	-12.89	20250207	15580	13.22	20250103	20500	-13.95	20241203	11390	54.87	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
101	20250212	130848	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17720	-20	5	-0.11	3245556100	183028	37.13	17840	17950	17620	23050	12420	17740	17732.57	36.06	0	10894	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34569	5.96	0.69	12	0.09	2975.00	25626.00	20500	20241203	-13.56	11090	20240130	59.78	20250	-12.49	20250207	15580	13.74	20250103	20500	-13.56	20241203	11390	55.58	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
102	20250212	120843	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17680	-60	5	-0.34	2716529050	153122	31.07	17840	17950	17620	23050	12420	17740	17740.95	36.06	0	6515	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34491	5.94	0.69	12	0.08	2975.00	25626.00	20500	20241203	-13.76	11090	20240130	59.42	20250	-12.69	20250207	15580	13.48	20250103	20500	-13.76	20241203	11390	55.22	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
103	20250212	110843	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17700	-40	5	-0.23	1956800230	110085	22.34	17840	17950	17680	23050	12420	17740	17775.36	36.06	0	9898	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34530	5.95	0.69	12	0.06	2975.00	25626.00	20500	20241203	-13.66	11090	20240130	59.60	20250	-12.59	20250207	15580	13.61	20250103	20500	-13.66	20241203	11390	55.40	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
104	20250212	100838	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17770	30	2	0.17	1342027300	75448	15.31	17840	17950	17680	23050	12420	17740	17787.45	36.06	0	11070	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34666	5.97	0.69	12	0.04	2975.00	25626.00	20500	20241203	-13.32	11090	20240130	60.23	20250	-12.25	20250207	15580	14.06	20250103	20500	-13.32	20241203	11390	56.01	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
105	20250212	090827	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17720	-20	5	-0.11	454744460	25542	5.18	17840	17950	17680	23050	12420	17740	17803.79	36.06	0	3231	18766	18252	17936	17422	17106	18095	17265	9849	5310	5000	13480	10	1	195083198	34569	5.96	0.69	12	0.01	2975.00	25626.00	20500	20241203	-13.56	11090	20240130	59.78	20250	-12.49	20250207	15580	13.74	20250103	20500	-13.56	20241203	11390	55.58	20240411	0.07	N	175330	5000	9849 억	70344624	N	N	557	N	N
106	20250211	160848	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17740	-600	5	-3.27	8808217770	492054	67.56	18300	18450	17620	23800	12840	18340	17900.98	35.99	0	120924	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	34608	5.96	0.69	12	0.25	2975.00	25626.00	20500	20241203	-13.46	10810	20240129	64.11	20250	-12.40	20250207	15580	13.86	20250103	20500	-13.46	20241203	11390	55.75	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	557	N	N
107	20250211	150847	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17710	-630	5	-3.44	8391231420	468527	64.33	18300	18450	17620	23800	12840	18340	17909.81	35.99	0	120469	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	34549	5.95	0.69	12	0.24	2975.00	25626.00	20500	20241203	-13.61	10810	20240129	63.83	20250	-12.54	20250207	15580	13.67	20250103	20500	-13.61	20241203	11390	55.49	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
108	20250211	140848	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17680	-660	5	-3.60	6542825570	363963	49.97	18300	18450	17630	23800	12840	18340	17976.62	35.99	0	70694	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	34491	5.94	0.69	12	0.19	2975.00	25626.00	20500	20241203	-13.76	10810	20240129	63.55	20250	-12.69	20250207	15580	13.48	20250103	20500	-13.76	20241203	11390	55.22	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
109	20250211	130847	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17780	-560	5	-3.05	5045053200	279495	38.38	18300	18450	17710	23800	12840	18340	18050.60	35.99	0	44733	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	34686	5.98	0.69	12	0.14	2975.00	25626.00	20500	20241203	-13.27	10810	20240129	64.48	20250	-12.20	20250207	15580	14.12	20250103	20500	-13.27	20241203	11390	56.10	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
110	20250211	120845	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17850	-490	5	-2.67	3806683690	209954	28.83	18300	18450	17850	23800	12840	18340	18131.04	35.99	0	22619	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	34822	6.00	0.70	12	0.11	2975.00	25626.00	20500	20241203	-12.93	10810	20240129	65.12	20250	-11.85	20250207	15580	14.57	20250103	20500	-12.93	20241203	11390	56.72	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
111	20250211	110847	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18120	-220	5	-1.20	2411830670	132269	18.16	18300	18450	18110	23800	12840	18340	18234.29	35.99	0	3561	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	35349	6.09	0.71	12	0.07	2975.00	25626.00	20500	20241203	-11.61	10810	20240129	67.62	20250	-10.52	20250207	15580	16.30	20250103	20500	-11.61	20241203	11390	59.09	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
112	20250211	100847	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18230	-110	5	-0.60	1268474250	69409	9.53	18300	18450	18110	23800	12840	18340	18275.36	35.99	0	2432	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	35564	6.13	0.71	12	0.04	2975.00	25626.00	20500	20241203	-11.07	10810	20240129	68.64	20250	-9.98	20250207	15580	17.01	20250103	20500	-11.07	20241203	11390	60.05	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
113	20250211	090850	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18280	-60	5	-0.33	181596010	9925	1.36	18300	18450	18200	23800	12840	18340	18296.83	35.99	0	-1218	19386	18862	18486	17962	17586	18675	17775	9849	5460	5000	13930	10	1	195083198	35661	6.14	0.71	12	0.01	2975.00	25626.00	20500	20241203	-10.83	10810	20240129	69.10	20250	-9.73	20250207	15580	17.33	20250103	20500	-10.83	20241203	11390	60.49	20240411	0.06	N	175330	5000	9849 억	70207065	N	N	969	N	N
114	20250210	160842	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18340	-620	5	-3.27	13388777250	726342	107.95	18960	19010	18110	24600	13280	18960	18433.19	36.00	0	-129590	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	35778	6.16	0.72	12	0.37	2975.00	25626.00	20500	20241203	-10.54	10700	20240126	71.40	20250	-9.43	20250207	15580	17.72	20250103	20500	-10.54	20241203	11390	61.02	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	957	N	N
115	20250210	150841	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18290	-670	5	-3.53	12309673100	667482	99.20	18960	19010	18110	24600	13280	18960	18441.96	36.00	0	-125063	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	35681	6.15	0.71	12	0.34	2975.00	25626.00	20500	20241203	-10.78	10700	20240126	70.93	20250	-9.68	20250207	15580	17.39	20250103	20500	-10.78	20241203	11390	60.58	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
116	20250210	140840	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18350	-610	5	-3.22	9641811360	522294	77.62	18960	19010	18110	24600	13280	18960	18460.51	36.00	0	-89133	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	35798	6.17	0.72	12	0.27	2975.00	25626.00	20500	20241203	-10.49	10700	20240126	71.50	20250	-9.38	20250207	15580	17.78	20250103	20500	-10.49	20241203	11390	61.11	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
117	20250210	130843	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18470	-490	5	-2.58	6580553900	354740	52.72	18960	19010	18350	24600	13280	18960	18550.36	36.00	0	-54514	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	36032	6.21	0.72	12	0.18	2975.00	25626.00	20500	20241203	-9.90	10700	20240126	72.62	20250	-8.79	20250207	15580	18.55	20250103	20500	-9.90	20241203	11390	62.16	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
118	20250210	120839	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	-570	5	-3.01	5316639090	286307	42.55	18960	19010	18350	24600	13280	18960	18569.71	36.00	0	-52748	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	35876	6.18	0.72	12	0.15	2975.00	25626.00	20500	20241203	-10.29	10700	20240126	71.87	20250	-9.19	20250207	15580	18.04	20250103	20500	-10.29	20241203	11390	61.46	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
119	20250210	110836	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18530	-430	5	-2.27	3885914650	208795	31.03	18960	19010	18350	24600	13280	18960	18611.15	36.00	0	-37141	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	36149	6.23	0.72	12	0.11	2975.00	25626.00	20500	20241203	-9.61	10700	20240126	73.18	20250	-8.49	20250207	15580	18.93	20250103	20500	-9.61	20241203	11390	62.69	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
120	20250210	100836	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18510	-450	5	-2.37	2296993640	122702	18.24	18960	19010	18500	24600	13280	18960	18720.10	36.00	0	-14142	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	36110	6.22	0.72	12	0.06	2975.00	25626.00	20500	20241203	-9.71	10700	20240126	72.99	20250	-8.59	20250207	15580	18.81	20250103	20500	-9.71	20241203	11390	62.51	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
121	20250210	090833	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18980	20	2	0.11	371364040	19664	2.92	18960	19000	18700	24600	13280	18960	18885.48	36.00	0	2411	20740	19850	19360	18470	17980	19605	18225	9849	5640	5000	14400	10	1	195083198	37027	6.38	0.74	12	0.01	2975.00	25626.00	20500	20241203	-7.41	10700	20240126	77.38	20250	-6.27	20250207	15580	21.82	20250103	20500	-7.41	20241203	11390	66.64	20240411	0.06	N	175330	5000	9849 억	70221913	N	N	751	N	N
122	20250207	160827	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18960	-640	5	-3.27	10205075500	527914	142.32	19410	20250	18870	25450	13720	19600	19331.03	36.05	0	-105397	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	36988	6.37	0.74	12	0.27	2975.00	25626.00	20500	20241203	-7.51	10670	20240125	77.69	20250	-6.37	20250207	15580	21.69	20250103	20500	-7.51	20241203	11390	66.46	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	751	N	N
123	20250207	150828	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18940	-660	5	-3.37	9820581650	507631	136.85	19410	20250	18870	25450	13720	19600	19345.91	36.05	0	-97989	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	36949	6.37	0.74	12	0.26	2975.00	25626.00	20500	20241203	-7.61	10670	20240125	77.51	20250	-6.47	20250207	15580	21.57	20250103	20500	-7.61	20241203	11390	66.29	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
124	20250207	140827	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18990	-610	5	-3.11	8596418270	443047	119.44	19410	20250	18870	25450	13720	19600	19402.95	36.05	0	-83969	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	37046	6.38	0.74	12	0.23	2975.00	25626.00	20500	20241203	-7.37	10670	20240125	77.98	20250	-6.22	20250207	15580	21.89	20250103	20500	-7.37	20241203	11390	66.73	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
125	20250207	130825	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19150	-450	5	-2.30	7414050910	380947	102.70	19410	20250	18870	25450	13720	19600	19462.16	36.05	0	-66229	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	37358	6.44	0.75	12	0.20	2975.00	25626.00	20500	20241203	-6.59	10670	20240125	79.48	20250	-5.43	20250207	15580	22.91	20250103	20500	-6.59	20241203	11390	68.13	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
126	20250207	120825	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19230	-370	5	-1.89	6302583600	322930	87.06	19410	20250	18870	25450	13720	19600	19516.87	36.05	0	-61901	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	37514	6.46	0.75	12	0.17	2975.00	25626.00	20500	20241203	-6.20	10670	20240125	80.22	20250	-5.04	20250207	15580	23.43	20250103	20500	-6.20	20241203	11390	68.83	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
127	20250207	110823	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19430	-170	5	-0.87	5425156690	277470	74.80	19410	20250	18870	25450	13720	19600	19552.23	36.05	0	-52282	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	37905	6.53	0.76	12	0.14	2975.00	25626.00	20500	20241203	-5.22	10670	20240125	82.10	20250	-4.05	20250207	15580	24.71	20250103	20500	-5.22	20241203	11390	70.59	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
128	20250207	100826	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19900	300	2	1.53	4027548470	206278	55.61	19410	20250	18870	25450	13720	19600	19524.86	36.05	0	-36726	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	38822	6.69	0.78	12	0.11	2975.00	25626.00	20500	20241203	-2.93	10670	20240125	86.50	20250	-1.73	20250207	15580	27.73	20250103	20500	-2.93	20241203	11390	74.71	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
129	20250207	090832	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18950	-650	5	-3.32	618354030	32314	8.71	19410	19490	18890	25450	13720	19600	19135.79	36.05	0	-16777	19946	19772	19506	19332	19066	19860	19420	9849	5850	5000	14890	10	1	195083198	36968	6.37	0.74	12	0.02	2975.00	25626.00	20500	20241203	-7.56	10670	20240125	77.60	19990	-5.20	20250205	15580	21.63	20250103	20500	-7.56	20241203	11390	66.37	20240411	0.06	N	175330	5000	9849 억	70319417	N	N	440	N	N
130	20250206	160805	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19600	80	2	0.41	7199121990	369584	134.21	19520	19680	19240	25350	13670	19520	19478.93	36.12	0	-130157	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	38236	6.59	0.76	12	0.19	2975.00	25626.00	20500	20241203	-4.39	10650	20240124	84.04	19990	-1.95	20250205	15580	25.80	20250103	20500	-4.39	20241203	11390	72.08	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	406	N	N
131	20250206	150810	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19590	70	2	0.36	6392379050	328448	119.27	19520	19680	19240	25350	13670	19520	19462.38	36.12	0	-113761	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	38217	6.58	0.76	12	0.17	2975.00	25626.00	20500	20241203	-4.44	10650	20240124	83.94	19990	-2.00	20250205	15580	25.74	20250103	20500	-4.44	20241203	11390	71.99	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
132	20250206	140810	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19480	-40	5	-0.20	4856398290	249981	90.78	19520	19680	19240	25350	13670	19520	19427.07	36.12	0	-64766	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	38002	6.55	0.76	12	0.13	2975.00	25626.00	20500	20241203	-4.98	10650	20240124	82.91	19990	-2.55	20250205	15580	25.03	20250103	20500	-4.98	20241203	11390	71.03	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
133	20250206	130806	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19300	-220	5	-1.13	3686769750	189711	68.89	19520	19680	19240	25350	13670	19520	19433.61	36.12	0	-41630	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	37651	6.49	0.75	12	0.10	2975.00	25626.00	20500	20241203	-5.85	10650	20240124	81.22	19990	-3.45	20250205	15580	23.88	20250103	20500	-5.85	20241203	11390	69.45	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
134	20250206	120804	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19350	-170	5	-0.87	2824650840	145032	52.67	19520	19680	19330	25350	13670	19520	19476.05	36.12	0	-24943	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	37749	6.50	0.76	12	0.07	2975.00	25626.00	20500	20241203	-5.61	10650	20240124	81.69	19990	-3.20	20250205	15580	24.20	20250103	20500	-5.61	20241203	11390	69.89	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
135	20250206	110759	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19390	-130	5	-0.67	2286223390	117254	42.58	19520	19680	19330	25350	13670	19520	19498.04	36.12	0	-14540	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	37827	6.52	0.76	12	0.06	2975.00	25626.00	20500	20241203	-5.41	10650	20240124	82.07	19990	-3.00	20250205	15580	24.45	20250103	20500	-5.41	20241203	11390	70.24	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
136	20250206	100800	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19550	30	2	0.15	1064877120	54353	19.74	19520	19680	19410	25350	13670	19520	19591.87	36.12	0	-11539	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	38139	6.57	0.76	12	0.03	2975.00	25626.00	20500	20241203	-4.63	10650	20240124	83.57	19990	-2.20	20250205	15580	25.48	20250103	20500	-4.63	20241203	11390	71.64	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
137	20250206	090811	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19600	80	2	0.41	233193700	11949	4.34	19520	19620	19410	25350	13670	19520	19515.75	36.12	0	-1629	20293	19906	19603	19216	18913	19755	19065	9849	5830	5000	14830	10	1	195083198	38236	6.59	0.76	12	0.01	2975.00	25626.00	20500	20241203	-4.39	10650	20240124	84.04	19990	-1.95	20250205	15580	25.80	20250103	20500	-4.39	20241203	11390	72.08	20240411	0.06	N	175330	5000	9849 억	70455992	N	N	3715	N	N
138	20250205	160757	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19520	30	2	0.15	5416104710	275373	120.11	19540	19990	19300	25300	13650	19490	19668.30	36.16	-14268	-91598	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38080	6.56	0.76	12	0.14	2975.00	25626.00	20500	20241203	-4.78	10630	20240123	83.63	19990	-2.35	20250205	15580	25.29	20250103	20500	-4.78	20241203	11390	71.38	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	3715	N	N
139	20250205	150801	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19590	100	2	0.51	4961277050	252088	109.95	19540	19990	19300	25300	13650	19490	19680.73	36.16	-14268	-87201	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38217	6.58	0.76	12	0.13	2975.00	25626.00	20500	20241203	-4.44	10630	20240123	84.29	19990	-2.00	20250205	15580	25.74	20250103	20500	-4.44	20241203	11390	71.99	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
140	20250205	140759	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19550	60	2	0.31	4212151850	213779	93.24	19540	19990	19300	25300	13650	19490	19703.30	36.16	-14268	-76207	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38139	6.57	0.76	12	0.11	2975.00	25626.00	20500	20241203	-4.63	10630	20240123	83.91	19990	-2.20	20250205	15580	25.48	20250103	20500	-4.63	20241203	11390	71.64	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
141	20250205	130758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19680	190	2	0.97	3195191180	161902	70.62	19540	19990	19300	25300	13650	19490	19735.34	36.16	-14268	-63684	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38392	6.62	0.77	12	0.08	2975.00	25626.00	20500	20241203	-4.00	10630	20240123	85.14	19990	-1.55	20250205	15580	26.32	20250103	20500	-4.00	20241203	11390	72.78	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
142	20250205	120803	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19700	210	2	1.08	2814929270	142593	62.19	19540	19990	19300	25300	13650	19490	19741.01	36.16	-14268	-47803	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38431	6.62	0.77	12	0.07	2975.00	25626.00	20500	20241203	-3.90	10630	20240123	85.32	19990	-1.45	20250205	15580	26.44	20250103	20500	-3.90	20241203	11390	72.96	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
143	20250205	110758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19690	200	2	1.03	2401144750	121642	53.06	19540	19990	19300	25300	13650	19490	19739.44	36.16	-14268	-33715	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38412	6.62	0.77	12	0.06	2975.00	25626.00	20500	20241203	-3.95	10630	20240123	85.23	19990	-1.50	20250205	15580	26.38	20250103	20500	-3.95	20241203	11390	72.87	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
144	20250205	100807	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19930	440	2	2.26	1681910660	85383	37.24	19540	19990	19300	25300	13650	19490	19698.43	36.16	-14268	-14277	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38880	6.70	0.78	12	0.04	2975.00	25626.00	20500	20241203	-2.78	10630	20240123	87.49	19990	-0.30	20250205	15580	27.92	20250103	20500	-2.78	20241203	11390	74.98	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
145	20250205	090811	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19640	150	2	0.77	169496360	8649	3.77	19540	19800	19520	25300	13650	19490	19597.22	36.16	-14268	1260	19803	19646	19473	19316	19143	19560	19230	9849	5810	5000	14810	10	1	195083198	38314	6.60	0.77	12	0.00	2975.00	25626.00	20500	20241203	-4.20	10630	20240123	84.76	19860	-1.11	20250123	15580	26.06	20250103	20500	-4.20	20241203	11390	72.43	20240411	0.06	N	175330	5000	9849 억	70546352	N	N	8820	N	N
146	20250204	160740	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19490	-10	5	-0.05	4473560950	229267	47.86	19580	19630	19300	25350	13650	19500	19512.46	36.19	0	44219	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38022	6.55	0.76	12	0.12	2975.00	25626.00	20500	20241203	-4.93	10610	20240122	83.69	19860	-1.86	20250123	15580	25.10	20250103	20500	-4.93	20241203	11390	71.12	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	8820	N	N
147	20250204	150752	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19600	100	2	0.51	3796442810	194590	40.62	19580	19600	19300	25350	13650	19500	19509.96	36.19	0	40410	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38236	6.59	0.76	12	0.10	2975.00	25626.00	20500	20241203	-4.39	10610	20240122	84.73	19860	-1.31	20250123	15580	25.80	20250103	20500	-4.39	20241203	11390	72.08	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
148	20250204	140751	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19470	-30	5	-0.15	3064010520	157089	32.80	19580	19600	19300	25350	13650	19500	19504.93	36.19	0	26002	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	37983	6.54	0.76	12	0.08	2975.00	25626.00	20500	20241203	-5.02	10610	20240122	83.51	19860	-1.96	20250123	15580	24.97	20250103	20500	-5.02	20241203	11390	70.94	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
149	20250204	130754	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19500	0	3	0.00	2622718950	134490	28.08	19580	19600	19300	25350	13650	19500	19501.22	36.19	0	16683	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38041	6.55	0.76	12	0.07	2975.00	25626.00	20500	20241203	-4.88	10610	20240122	83.79	19860	-1.81	20250123	15580	25.16	20250103	20500	-4.88	20241203	11390	71.20	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
150	20250204	120801	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19550	50	2	0.26	2279893010	116940	24.41	19580	19600	19300	25350	13650	19500	19496.26	36.19	0	11745	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38139	6.57	0.76	12	0.06	2975.00	25626.00	20500	20241203	-4.63	10610	20240122	84.26	19860	-1.56	20250123	15580	25.48	20250103	20500	-4.63	20241203	11390	71.64	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
151	20250204	110743	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19560	60	2	0.31	1882722700	96608	20.17	19580	19600	19300	25350	13650	19500	19488.27	36.19	0	6145	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38158	6.57	0.76	12	0.05	2975.00	25626.00	20500	20241203	-4.59	10610	20240122	84.35	19860	-1.51	20250123	15580	25.55	20250103	20500	-4.59	20241203	11390	71.73	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
152	20250204	100749	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19530	30	2	0.15	1200747970	61702	12.88	19580	19600	19300	25350	13650	19500	19460.44	36.19	0	1423	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38100	6.56	0.76	12	0.03	2975.00	25626.00	20500	20241203	-4.73	10610	20240122	84.07	19860	-1.66	20250123	15580	25.35	20250103	20500	-4.73	20241203	11390	71.47	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N
153	20250204	090750	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19480	-20	5	-0.10	210295360	10794	2.25	19580	19590	19300	25350	13650	19500	19482.62	36.19	0	-1425	20086	19792	19306	19012	18526	19940	19160	9849	5850	5000	14820	10	1	195083198	38002	6.55	0.76	12	0.01	2975.00	25626.00	20500	20241203	-4.98	10610	20240122	83.60	19860	-1.91	20250123	15580	25.03	20250103	20500	-4.98	20241203	11390	71.03	20240411	0.07	N	175330	5000	9849 억	70596562	N	N	20641	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History