KissMeData/402340/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	161338	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90100	-4400	5	-4.66	38231854800	422407	180.23	91200	92200	90100	122800	66200	94500	90509.60	51.82	0	75400	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	120327	-9.86	0.82	12	0.32	-9137.00	110540.00	109000	20240711	-17.34	64200	20240227	40.34	106600	-15.48	20250219	77200	16.71	20250102	109000	-17.34	20240711	65300	37.98	20240228	0.03	N	402340	100	141 억	69199997	N	N	14166	N	N
3	20250228	151344	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90300	-4200	5	-4.44	19873956200	218709	93.32	91200	92200	90100	122800	66200	94500	90868.57	51.82	0	69609	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	120594	-9.88	0.82	12	0.16	-9137.00	110540.00	109000	20240711	-17.16	64200	20240227	40.65	106600	-15.29	20250219	77200	16.97	20250102	109000	-17.16	20240711	65300	38.28	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
4	20250228	141345	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90600	-3900	5	-4.13	14772787600	162363	69.27	91200	92200	90100	122800	66200	94500	90985.09	51.82	0	46804	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	120995	-9.92	0.82	12	0.12	-9137.00	110540.00	109000	20240711	-16.88	64200	20240227	41.12	106600	-15.01	20250219	77200	17.36	20250102	109000	-16.88	20240711	65300	38.74	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
5	20250228	131337	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90900	-3600	5	-3.81	11775450300	129477	55.24	91200	92200	90100	122800	66200	94500	90944.90	51.82	0	34232	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	121395	-9.95	0.82	12	0.10	-9137.00	110540.00	109000	20240711	-16.61	64200	20240227	41.59	106600	-14.73	20250219	77200	17.75	20250102	109000	-16.61	20240711	65300	39.20	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
6	20250228	121330	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90300	-4200	5	-4.44	9035610100	99171	42.31	91200	92200	90200	122800	66200	94500	91109.71	51.82	0	20288	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	120594	-9.88	0.82	12	0.07	-9137.00	110540.00	109000	20240711	-17.16	64200	20240227	40.65	106600	-15.29	20250219	77200	16.97	20250102	109000	-17.16	20240711	65300	38.28	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
7	20250228	111335	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90900	-3600	5	-3.81	6758022900	74071	31.60	91200	92200	90200	122800	66200	94500	91234.89	51.82	0	15170	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	121395	-9.95	0.82	12	0.06	-9137.00	110540.00	109000	20240711	-16.61	64200	20240227	41.59	106600	-14.73	20250219	77200	17.75	20250102	109000	-16.61	20240711	65300	39.20	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
8	20250228	101334	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	91600	-2900	5	-3.07	4365307400	47767	20.38	91200	92200	90200	122800	66200	94500	91384.25	51.82	0	7502	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	122330	-10.03	0.83	12	0.04	-9137.00	110540.00	109000	20240711	-15.96	64200	20240227	42.68	106600	-14.07	20250219	77200	18.65	20250102	109000	-15.96	20240711	65300	40.28	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
9	20250228	091339	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	91300	-3200	5	-3.39	1750532400	19179	8.18	91200	92200	90200	122800	66200	94500	91264.96	51.82	0	3371	98500	96500	95200	93200	91900	95850	92550	141	28300	100	68040	100	1	133548056	121929	-9.99	0.83	12	0.01	-9137.00	110540.00	109000	20240711	-16.24	64200	20240227	42.21	106600	-14.35	20250219	77200	18.26	20250102	109000	-16.24	20240711	65300	39.82	20240228	0.03	N	402340	100	141 억	69199997	N	N	94	N	N
10	20250227	161321	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94500	-1600	5	-1.66	22170055300	234343	86.42	96500	97200	93900	124900	67300	96100	94605.15	51.81	0	-4099	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	126203	-10.34	0.85	12	0.18	-9137.00	110540.00	109000	20240711	-13.30	62400	20240216	51.44	106600	-11.35	20250219	77200	22.41	20250102	109000	-13.30	20240711	64200	47.20	20240227	0.02	N	402340	100	141 억	69195917	N	N	94	N	N
11	20250227	151324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94400	-1700	5	-1.77	18782560800	198496	73.20	96500	97200	93900	124900	67300	96100	94624.38	51.81	0	-1202	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	126069	-10.33	0.85	12	0.15	-9137.00	110540.00	109000	20240711	-13.39	62400	20240216	51.28	106600	-11.44	20250219	77200	22.28	20250102	109000	-13.39	20240711	64200	47.04	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
12	20250227	141326	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94100	-2000	5	-2.08	16393815200	173194	63.87	96500	97200	93900	124900	67300	96100	94655.79	51.81	0	6230	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	125669	-10.30	0.85	12	0.13	-9137.00	110540.00	109000	20240711	-13.67	62400	20240216	50.80	106600	-11.73	20250219	77200	21.89	20250102	109000	-13.67	20240711	64200	46.57	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
13	20250227	131324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94300	-1800	5	-1.87	14312987400	151077	55.72	96500	97200	93900	124900	67300	96100	94739.69	51.81	0	2502	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	125936	-10.32	0.85	12	0.11	-9137.00	110540.00	109000	20240711	-13.49	62400	20240216	51.12	106600	-11.54	20250219	77200	22.15	20250102	109000	-13.49	20240711	64200	46.88	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
14	20250227	121320	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94400	-1700	5	-1.77	12410153100	130889	48.27	96500	97200	93900	124900	67300	96100	94814.33	51.81	0	1194	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	126069	-10.33	0.85	12	0.10	-9137.00	110540.00	109000	20240711	-13.39	62400	20240216	51.28	106600	-11.44	20250219	77200	22.28	20250102	109000	-13.39	20240711	64200	47.04	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
15	20250227	111332	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94100	-2000	5	-2.08	10384063500	109367	40.33	96500	97200	94000	124900	67300	96100	94946.95	51.81	0	-3269	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	125669	-10.30	0.85	12	0.08	-9137.00	110540.00	109000	20240711	-13.67	62400	20240216	50.80	106600	-11.73	20250219	77200	21.89	20250102	109000	-13.67	20240711	64200	46.57	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
16	20250227	101407	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95100	-1000	5	-1.04	7341918700	77231	28.48	96500	97200	94000	124900	67300	96100	95064.40	51.81	0	-4369	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	127004	-10.41	0.86	12	0.06	-9137.00	110540.00	109000	20240711	-12.75	62400	20240216	52.40	106600	-10.79	20250219	77200	23.19	20250102	109000	-12.75	20240711	64200	48.13	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
17	20250227	091428	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95300	-800	5	-0.83	2434762400	25394	9.37	96500	97200	95100	124900	67300	96100	95879.44	51.81	0	-43	99500	97800	96100	94400	92700	98650	95250	141	28800	100	69190	100	1	133548056	127271	-10.43	0.86	12	0.02	-9137.00	110540.00	109000	20240711	-12.57	62400	20240216	52.72	106600	-10.60	20250219	77200	23.45	20250102	109000	-12.57	20240711	64200	48.44	20240227	0.02	N	402340	100	141 억	69195917	N	N	210	N	N
18	20250226	161323	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96100	1300	2	1.37	25975348400	271001	87.68	94900	97800	94400	123200	66400	94800	95849.52	51.84	0	-8748	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	128340	-10.52	0.87	12	0.20	-9137.00	110540.00	109000	20240711	-11.83	60900	20240215	57.80	106600	-9.85	20250219	77200	24.48	20250102	109000	-11.83	20240711	64200	49.69	20240227	0.02	N	402340	100	141 억	69229844	N	N	210	N	N
19	20250226	151329	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96600	1800	2	1.90	21895642400	228567	73.95	94900	97800	94400	123200	66400	94800	95795.29	51.84	0	-2552	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	129007	-10.57	0.87	12	0.17	-9137.00	110540.00	109000	20240711	-11.38	60900	20240215	58.62	106600	-9.38	20250219	77200	25.13	20250102	109000	-11.38	20240711	64200	50.47	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
20	20250226	141328	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95500	700	2	0.74	17767146500	185676	60.08	94900	97800	94400	123200	66400	94800	95688.98	51.84	0	5640	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	127538	-10.45	0.86	12	0.14	-9137.00	110540.00	109000	20240711	-12.39	60900	20240215	56.81	106600	-10.41	20250219	77200	23.70	20250102	109000	-12.39	20240711	64200	48.75	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
21	20250226	131325	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95300	500	2	0.53	15206705100	158804	51.38	94900	97800	94400	123200	66400	94800	95757.70	51.84	0	7342	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	127271	-10.43	0.86	12	0.12	-9137.00	110540.00	109000	20240711	-12.57	60900	20240215	56.49	106600	-10.60	20250219	77200	23.45	20250102	109000	-12.57	20240711	64200	48.44	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
22	20250226	121324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95700	900	2	0.95	13147306300	137226	44.40	94900	97800	94400	123200	66400	94800	95807.69	51.84	0	4775	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	127805	-10.47	0.87	12	0.10	-9137.00	110540.00	109000	20240711	-12.20	60900	20240215	57.14	106600	-10.23	20250219	77200	23.96	20250102	109000	-12.20	20240711	64200	49.07	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
23	20250226	111323	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95500	700	2	0.74	10812745700	112783	36.49	94900	97800	94400	123200	66400	94800	95872.12	51.84	0	1929	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	127538	-10.45	0.86	12	0.08	-9137.00	110540.00	109000	20240711	-12.39	60900	20240215	56.81	106600	-10.41	20250219	77200	23.70	20250102	109000	-12.39	20240711	64200	48.75	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
24	20250226	101320	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97400	2600	2	2.74	7111115200	74337	24.05	94900	97800	94400	123200	66400	94800	95660.51	51.84	0	-3861	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	130076	-10.66	0.88	12	0.06	-9137.00	110540.00	109000	20240711	-10.64	60900	20240215	59.93	106600	-8.63	20250219	77200	26.17	20250102	109000	-10.64	20240711	64200	51.71	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
25	20250226	091332	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95200	400	2	0.42	2063624200	21593	6.99	94900	97100	94900	123200	66400	94800	95569.13	51.84	0	-2214	97200	96000	94300	93100	91400	95150	92250	141	28400	100	68250	100	1	133548056	127138	-10.42	0.86	12	0.02	-9137.00	110540.00	109000	20240711	-12.66	60900	20240215	56.32	106600	-10.69	20250219	77200	23.32	20250102	109000	-12.66	20240711	64200	48.29	20240227	0.02	N	402340	100	141 억	69229844	N	N	1441	N	N
26	20250225	161313	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94800	-3100	5	-3.17	28683822800	304190	147.31	95100	95500	92600	127200	68600	97900	94295.72	51.82	0	100815	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	126604	-10.38	0.86	12	0.23	-9137.00	110540.00	109000	20240711	-13.03	60900	20240215	55.67	106600	-11.07	20250219	77200	22.80	20250102	109000	-13.03	20240711	64200	47.66	20240227	0.02	N	402340	100	141 억	69199392	N	N	1441	N	N
27	20250225	151313	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94900	-3000	5	-3.06	25971702400	275582	133.46	95100	95500	92600	127200	68600	97900	94243.10	51.82	0	91204	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	126737	-10.39	0.86	12	0.21	-9137.00	110540.00	109000	20240711	-12.94	60900	20240215	55.83	106600	-10.98	20250219	77200	22.93	20250102	109000	-12.94	20240711	64200	47.82	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
28	20250225	141311	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95100	-2800	5	-2.86	22313996200	237086	114.82	95100	95500	92600	127200	68600	97900	94117.73	51.82	0	79578	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	127004	-10.41	0.86	12	0.18	-9137.00	110540.00	109000	20240711	-12.75	60900	20240215	56.16	106600	-10.79	20250219	77200	23.19	20250102	109000	-12.75	20240711	64200	48.13	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
29	20250225	131317	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94900	-3000	5	-3.06	19076569800	203042	98.33	95100	95500	92600	127200	68600	97900	93953.81	51.82	0	64159	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	126737	-10.39	0.86	12	0.15	-9137.00	110540.00	109000	20240711	-12.94	60900	20240215	55.83	106600	-10.98	20250219	77200	22.93	20250102	109000	-12.94	20240711	64200	47.82	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
30	20250225	121314	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95300	-2600	5	-2.66	16784378200	178950	86.66	95100	95500	92600	127200	68600	97900	93793.68	51.82	0	53857	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	127271	-10.43	0.86	12	0.13	-9137.00	110540.00	109000	20240711	-12.57	60900	20240215	56.49	106600	-10.60	20250219	77200	23.45	20250102	109000	-12.57	20240711	64200	48.44	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
31	20250225	111312	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95000	-2900	5	-2.96	14197960200	151735	73.48	95100	95100	92600	127200	68600	97900	93570.77	51.82	0	44662	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	126871	-10.40	0.86	12	0.11	-9137.00	110540.00	109000	20240711	-12.84	60900	20240215	55.99	106600	-10.88	20250219	77200	23.06	20250102	109000	-12.84	20240711	64200	47.98	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
32	20250225	101311	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93900	-4000	5	-4.09	11018198000	118064	57.18	95100	95100	92600	127200	68600	97900	93323.94	51.82	0	35907	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	125402	-10.28	0.85	12	0.09	-9137.00	110540.00	109000	20240711	-13.85	60900	20240215	54.19	106600	-11.91	20250219	77200	21.63	20250102	109000	-13.85	20240711	64200	46.26	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
33	20250225	091318	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93300	-4600	5	-4.70	4528711600	48533	23.50	95100	95100	92600	127200	68600	97900	93312.01	51.82	0	5761	99966	98932	97466	96432	94966	98200	95700	141	29300	100	70480	100	1	133548056	124600	-10.21	0.84	12	0.04	-9137.00	110540.00	109000	20240711	-14.40	60900	20240215	53.20	106600	-12.48	20250219	77200	20.85	20250102	109000	-14.40	20240711	64200	45.33	20240227	0.02	N	402340	100	141 억	69199392	N	N	627	N	N
34	20250224	161302	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97900	-2200	5	-2.20	20036663400	206468	104.66	98200	98500	96000	130100	70100	100100	97044.58	51.79	0	65212	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	130744	-10.71	0.89	12	0.15	-9137.00	110540.00	109000	20240711	-10.18	60900	20240215	60.76	106600	-8.16	20250219	77200	26.81	20250102	109000	-10.18	20240711	64200	52.49	20240227	0.02	N	402340	100	141 억	69161717	N	N	627	N	N
35	20250224	151303	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97000	-3100	5	-3.10	17120168400	176629	89.53	98200	98500	96000	130100	70100	100100	96927.28	51.79	0	55250	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	129542	-10.62	0.88	12	0.13	-9137.00	110540.00	109000	20240711	-11.01	60900	20240215	59.28	106600	-9.01	20250219	77200	25.65	20250102	109000	-11.01	20240711	64200	51.09	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
36	20250224	141300	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96800	-3300	5	-3.30	12343366900	127306	64.53	98200	98500	96000	130100	70100	100100	96958.25	51.79	0	30333	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	129275	-10.59	0.88	12	0.10	-9137.00	110540.00	109000	20240711	-11.19	60900	20240215	58.95	106600	-9.19	20250219	77200	25.39	20250102	109000	-11.19	20240711	64200	50.78	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
37	20250224	131302	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96700	-3400	5	-3.40	10452107400	107753	54.62	98200	98500	96000	130100	70100	100100	97000.62	51.79	0	23767	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	129141	-10.58	0.87	12	0.08	-9137.00	110540.00	109000	20240711	-11.28	60900	20240215	58.78	106600	-9.29	20250219	77200	25.26	20250102	109000	-11.28	20240711	64200	50.62	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
38	20250224	121259	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96300	-3800	5	-3.80	8189978300	84347	42.76	98200	98500	96000	130100	70100	100100	97098.63	51.79	0	13776	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	128607	-10.54	0.87	12	0.06	-9137.00	110540.00	109000	20240711	-11.65	60900	20240215	58.13	106600	-9.66	20250219	77200	24.74	20250102	109000	-11.65	20240711	64200	50.00	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
39	20250224	111257	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96400	-3700	5	-3.70	6446240600	66235	33.57	98200	98500	96400	130100	70100	100100	97323.78	51.79	0	9556	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	128740	-10.55	0.87	12	0.05	-9137.00	110540.00	109000	20240711	-11.56	60900	20240215	58.29	106600	-9.57	20250219	77200	24.87	20250102	109000	-11.56	20240711	64200	50.16	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
40	20250224	101255	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97000	-3100	5	-3.10	4518347100	46325	23.48	98200	98500	96600	130100	70100	100100	97535.83	51.79	0	5834	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	129542	-10.62	0.88	12	0.03	-9137.00	110540.00	109000	20240711	-11.01	60900	20240215	59.28	106600	-9.01	20250219	77200	25.65	20250102	109000	-11.01	20240711	64200	51.09	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
41	20250224	091304	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97600	-2500	5	-2.50	1209627500	12386	6.28	98200	98500	96600	130100	70100	100100	97660.87	51.79	0	3282	102966	101532	100366	98932	97766	100950	98350	141	30000	100	72070	100	1	133548056	130343	-10.68	0.88	12	0.01	-9137.00	110540.00	109000	20240711	-10.46	60900	20240215	60.26	106600	-8.44	20250219	77200	26.42	20250102	109000	-10.46	20240711	64200	52.02	20240227	0.02	N	402340	100	141 억	69161717	N	N	479	N	N
42	20250221	161251	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100100	-800	5	-0.79	19740630700	197129	93.31	100900	101800	99200	131100	70700	100900	100140.58	51.75	0	45773	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	133682	-10.96	0.91	12	0.15	-9137.00	110540.00	109000	20240711	-8.17	60900	20240215	64.37	106600	-6.10	20250219	77200	29.66	20250102	109000	-8.17	20240711	64200	55.92	20240227	0.02	N	402340	100	141 억	69110989	N	N	479	N	N
43	20250221	151256	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99300	-1600	5	-1.59	15905700300	158849	75.19	100900	101800	99200	131100	70700	100900	100130.80	51.75	0	33021	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	132613	-10.87	0.90	12	0.12	-9137.00	110540.00	109000	20240711	-8.90	60900	20240215	63.05	106600	-6.85	20250219	77200	28.63	20250102	109000	-8.90	20240711	64200	54.67	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
44	20250221	141257	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99500	-1400	5	-1.39	12706125300	126711	59.98	100900	101800	99400	131100	70700	100900	100276.27	51.75	0	24547	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	132880	-10.89	0.90	12	0.09	-9137.00	110540.00	109000	20240711	-8.72	60900	20240215	63.38	106600	-6.66	20250219	77200	28.89	20250102	109000	-8.72	20240711	64200	54.98	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
45	20250221	131257	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99800	-1100	5	-1.09	10407525300	103665	49.07	100900	101800	99600	131100	70700	100900	100395.60	51.75	0	18058	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	133281	-10.92	0.90	12	0.08	-9137.00	110540.00	109000	20240711	-8.44	60900	20240215	63.88	106600	-6.38	20250219	77200	29.27	20250102	109000	-8.44	20240711	64200	55.45	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
46	20250221	121257	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100100	-800	5	-0.79	8642477900	86021	40.72	100900	101800	99900	131100	70700	100900	100469.25	51.75	0	15733	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	133682	-10.96	0.91	12	0.06	-9137.00	110540.00	109000	20240711	-8.17	60900	20240215	64.37	106600	-6.10	20250219	77200	29.66	20250102	109000	-8.17	20240711	64200	55.92	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
47	20250221	111252	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100200	-700	5	-0.69	7001369200	69626	32.96	100900	101800	99900	131100	70700	100900	100556.67	51.75	0	12494	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	133815	-10.97	0.91	12	0.05	-9137.00	110540.00	109000	20240711	-8.07	60900	20240215	64.53	106600	-6.00	20250219	77200	29.79	20250102	109000	-8.07	20240711	64200	56.07	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
48	20250221	101255	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100400	-500	5	-0.50	4018725700	39940	18.91	100900	101800	99900	131100	70700	100900	100618.86	51.75	0	4180	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	134082	-10.99	0.91	12	0.03	-9137.00	110540.00	109000	20240711	-7.89	60900	20240215	64.86	106600	-5.82	20250219	77200	30.05	20250102	109000	-7.89	20240711	64200	56.39	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
49	20250221	091257	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100600	-300	5	-0.30	1719395500	17042	8.07	100900	101800	100100	131100	70700	100900	100891.64	51.75	0	4024	105500	103200	101500	99200	97500	102350	98350	141	30200	100	72640	100	1	133548056	134349	-11.01	0.91	12	0.01	-9137.00	110540.00	109000	20240711	-7.71	60900	20240215	65.19	106600	-5.63	20250219	77200	30.31	20250102	109000	-7.71	20240711	64200	56.70	20240227	0.02	N	402340	100	141 억	69110989	N	N	563	N	N
50	20250220	161245	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100900	-3400	5	-3.26	21468000200	211217	51.78	102500	103800	99800	135500	73100	104300	101639.68	51.74	0	-9447	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	134750	-11.04	0.91	12	0.16	-9137.00	110540.00	109000	20240711	-7.43	60900	20240215	65.68	106600	-5.35	20250219	77200	30.70	20250102	109000	-7.43	20240711	64200	57.17	20240227	0.02	N	402340	100	141 억	69092723	N	N	563	N	N
51	20250220	151252	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100800	-3500	5	-3.36	17630600900	173183	42.45	102500	103800	99800	135500	73100	104300	101802.84	51.74	0	-11427	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	134616	-11.03	0.91	12	0.13	-9137.00	110540.00	109000	20240711	-7.52	60900	20240215	65.52	106600	-5.44	20250219	77200	30.57	20250102	109000	-7.52	20240711	64200	57.01	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
52	20250220	141251	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100000	-4300	5	-4.12	13354745500	130747	32.05	102500	103800	100000	135500	73100	104300	102141.36	51.74	0	-13504	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	133548	-10.94	0.90	12	0.10	-9137.00	110540.00	109000	20240711	-8.26	60900	20240215	64.20	106600	-6.19	20250219	77200	29.53	20250102	109000	-8.26	20240711	64200	55.76	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
53	20250220	131248	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101200	-3100	5	-2.97	10635190200	103709	25.42	102500	103800	101100	135500	73100	104300	102547.84	51.74	0	-14390	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	135151	-11.08	0.92	12	0.08	-9137.00	110540.00	109000	20240711	-7.16	60900	20240215	66.17	106600	-5.07	20250219	77200	31.09	20250102	109000	-7.16	20240711	64200	57.63	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
54	20250220	121249	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	102500	-1800	5	-1.73	8516387900	82896	20.32	102500	103800	101800	135500	73100	104300	102735.21	51.74	0	-12531	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	136887	-11.22	0.93	12	0.06	-9137.00	110540.00	109000	20240711	-5.96	60900	20240215	68.31	106600	-3.85	20250219	77200	32.77	20250102	109000	-5.96	20240711	64200	59.66	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
55	20250220	111248	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	103300	-1000	5	-0.96	6418141600	62448	15.31	102500	103800	101800	135500	73100	104300	102774.99	51.74	0	-7110	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	137955	-11.31	0.93	12	0.05	-9137.00	110540.00	109000	20240711	-5.23	60900	20240215	69.62	106600	-3.10	20250219	77200	33.81	20250102	109000	-5.23	20240711	64200	60.90	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
56	20250220	101250	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	102800	-1500	5	-1.44	4197820000	40889	10.02	102500	103500	101800	135500	73100	104300	102662.52	51.74	0	1427	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	137287	-11.25	0.93	12	0.03	-9137.00	110540.00	109000	20240711	-5.69	60900	20240215	68.80	106600	-3.56	20250219	77200	33.16	20250102	109000	-5.69	20240711	64200	60.12	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
57	20250220	091252	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	103100	-1200	5	-1.15	1621871000	15818	3.88	102500	103300	101800	135500	73100	104300	102529.67	51.74	0	804	109966	107132	103766	100932	97566	108550	102350	141	31200	100	75090	100	1	133548056	137688	-11.28	0.93	12	0.01	-9137.00	110540.00	109000	20240711	-5.41	60900	20240215	69.29	106600	-3.28	20250219	77200	33.55	20250102	109000	-5.41	20240711	64200	60.59	20240227	0.02	N	402340	100	141 억	69092723	N	N	1493	N	N
58	20250219	161244	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	104300	5200	2	5.25	42723499300	407808	168.33	100800	106600	100400	128800	69400	99100	104763.82	51.81	0	-34192	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	139291	-11.42	0.94	12	0.31	-9137.00	110540.00	109000	20240711	-4.31	59300	20240206	75.89	106600	-2.16	20250219	77200	35.10	20250102	109000	-4.31	20240711	64200	62.46	20240227	0.02	N	402340	100	141 억	69192590	N	N	1493	N	N
59	20250219	151247	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	104900	5800	2	5.85	38333009300	365748	150.97	100800	106600	100400	128800	69400	99100	104807.16	51.81	0	-35315	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	140092	-11.48	0.95	12	0.27	-9137.00	110540.00	109000	20240711	-3.76	59300	20240206	76.90	106600	-1.59	20250219	77200	35.88	20250102	109000	-3.76	20240711	64200	63.40	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
60	20250219	141243	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	104800	5700	2	5.75	33603100700	320618	132.34	100800	106600	100400	128800	69400	99100	104807.28	51.81	0	-35778	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	139958	-11.47	0.95	12	0.24	-9137.00	110540.00	109000	20240711	-3.85	59300	20240206	76.73	106600	-1.69	20250219	77200	35.75	20250102	109000	-3.85	20240711	64200	63.24	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
61	20250219	131244	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	105500	6400	2	6.46	29461799400	281292	116.11	100800	106600	100400	128800	69400	99100	104737.42	51.81	0	-25009	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	140893	-11.55	0.95	12	0.21	-9137.00	110540.00	109000	20240711	-3.21	59300	20240206	77.91	106600	-1.03	20250219	77200	36.66	20250102	109000	-3.21	20240711	64200	64.33	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
62	20250219	121244	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	105900	6800	2	6.86	25583789100	244628	100.98	100800	106600	100400	128800	69400	99100	104582.42	51.81	0	-14761	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	141427	-11.59	0.96	12	0.18	-9137.00	110540.00	109000	20240711	-2.84	59300	20240206	78.58	106600	-0.66	20250219	77200	37.18	20250102	109000	-2.84	20240711	64200	64.95	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
63	20250219	111244	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	105000	5900	2	5.95	21168337800	202733	83.68	100800	106600	100400	128800	69400	99100	104414.86	51.81	0	-8347	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	140225	-11.49	0.95	12	0.15	-9137.00	110540.00	109000	20240711	-3.67	59300	20240206	77.07	106600	-1.50	20250219	77200	36.01	20250102	109000	-3.67	20240711	64200	63.55	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
64	20250219	101244	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	105000	5900	2	5.95	16590737900	158966	65.62	100800	106600	100400	128800	69400	99100	104366.58	51.81	0	3024	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	140225	-11.49	0.95	12	0.12	-9137.00	110540.00	109000	20240711	-3.67	59300	20240206	77.07	106600	-1.50	20250219	77200	36.01	20250102	109000	-3.67	20240711	64200	63.55	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
65	20250219	091247	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	103000	3900	2	3.94	3524600600	34599	14.28	100800	103000	100400	128800	69400	99100	101870.01	51.81	0	4339	101833	100466	99633	98266	97433	101150	98950	141	29700	100	71350	100	1	133548056	137554	-11.27	0.93	12	0.03	-9137.00	110540.00	109000	20240711	-5.50	59300	20240206	73.69	103700	-0.68	20250217	77200	33.42	20250102	109000	-5.50	20240711	64200	60.44	20240227	0.02	N	402340	100	141 억	69192590	N	N	466	N	N
66	20250218	161239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99100	-800	5	-0.80	24160938300	242226	96.63	99000	101000	98800	129800	70000	99900	99745.47	51.80	0	32035	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	132346	-10.85	0.90	12	0.18	-9137.00	110540.00	109000	20240711	-9.08	58600	20240205	69.11	103700	-4.44	20250217	77200	28.37	20250102	109000	-9.08	20240711	64200	54.36	20240227	0.02	N	402340	100	141 억	69184225	N	N	466	N	N
67	20250218	151241	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99500	-400	5	-0.40	18881699400	188974	75.38	99000	101000	98900	129800	70000	99900	99916.92	51.80	0	19055	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	132880	-10.89	0.90	12	0.14	-9137.00	110540.00	109000	20240711	-8.72	58600	20240205	69.80	103700	-4.05	20250217	77200	28.89	20250102	109000	-8.72	20240711	64200	54.98	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
68	20250218	141242	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100400	500	2	0.50	16006557400	160233	63.92	99000	101000	98900	129800	70000	99900	99895.51	51.80	0	13083	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	134082	-10.99	0.91	12	0.12	-9137.00	110540.00	109000	20240711	-7.89	58600	20240205	71.33	103700	-3.18	20250217	77200	30.05	20250102	109000	-7.89	20240711	64200	56.39	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
69	20250218	131239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100100	200	2	0.20	13407115400	134301	53.57	99000	101000	98900	129800	70000	99900	99828.86	51.80	0	10872	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	133682	-10.96	0.91	12	0.10	-9137.00	110540.00	109000	20240711	-8.17	58600	20240205	70.82	103700	-3.47	20250217	77200	29.66	20250102	109000	-8.17	20240711	64200	55.92	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
70	20250218	121242	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100000	100	2	0.10	11087870800	111109	44.32	99000	101000	98900	129800	70000	99900	99792.73	51.80	0	12012	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	133548	-10.94	0.90	12	0.08	-9137.00	110540.00	109000	20240711	-8.26	58600	20240205	70.65	103700	-3.57	20250217	77200	29.53	20250102	109000	-8.26	20240711	64200	55.76	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
71	20250218	111239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99200	-700	5	-0.70	7829875800	78469	31.30	99000	101000	98900	129800	70000	99900	99783.05	51.80	0	13721	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	132480	-10.86	0.90	12	0.06	-9137.00	110540.00	109000	20240711	-8.99	58600	20240205	69.28	103700	-4.34	20250217	77200	28.50	20250102	109000	-8.99	20240711	64200	54.52	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
72	20250218	101239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100000	100	2	0.10	5003617000	50094	19.98	99000	101000	98900	129800	70000	99900	99884.56	51.80	0	12929	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	133548	-10.94	0.90	12	0.04	-9137.00	110540.00	109000	20240711	-8.26	58600	20240205	70.65	103700	-3.57	20250217	77200	29.53	20250102	109000	-8.26	20240711	64200	55.76	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
73	20250218	091243	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99200	-700	5	-0.70	1287044400	12913	5.15	99000	100400	98900	129800	70000	99900	99670.44	51.80	0	2697	105966	102932	100666	97632	95366	101800	96500	141	29900	100	71920	100	1	133548056	132480	-10.86	0.90	12	0.01	-9137.00	110540.00	109000	20240711	-8.99	58600	20240205	69.28	103700	-4.34	20250217	77200	28.50	20250102	109000	-8.99	20240711	64200	54.52	20240227	0.02	N	402340	100	141 억	69184225	N	N	363	N	N
74	20250217	161239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99900	-100	5	-0.10	25303056200	250636	110.06	100300	103700	98400	130000	70000	100000	100955.70	51.85	0	23012	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	133415	-10.93	0.90	12	0.19	-9137.00	110540.00	109000	20240711	-8.35	54000	20240202	85.00	103700	-3.66	20250217	77200	29.40	20250102	109000	-8.35	20240711	64200	55.61	20240227	0.02	N	402340	100	141 억	69250563	N	N	363	N	N
75	20250217	151237	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99300	-700	5	-0.70	22149661500	219013	96.17	100300	103700	98400	130000	70000	100000	101134.03	51.85	0	4764	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	132613	-10.87	0.90	12	0.16	-9137.00	110540.00	109000	20240711	-8.90	54000	20240202	83.89	103700	-4.24	20250217	77200	28.63	20250102	109000	-8.90	20240711	64200	54.67	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
76	20250217	141235	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101100	1100	2	1.10	16299296100	160328	70.40	100300	103700	99500	130000	70000	100000	101662.26	51.85	0	-12281	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	135017	-11.06	0.91	12	0.12	-9137.00	110540.00	109000	20240711	-7.25	54000	20240202	87.22	103700	-2.51	20250217	77200	30.96	20250102	109000	-7.25	20240711	64200	57.48	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
77	20250217	131241	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101100	1100	2	1.10	13844222400	136033	59.74	100300	103700	99500	130000	70000	100000	101771.14	51.85	0	-11644	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	135017	-11.06	0.91	12	0.10	-9137.00	110540.00	109000	20240711	-7.25	54000	20240202	87.22	103700	-2.51	20250217	77200	30.96	20250102	109000	-7.25	20240711	64200	57.48	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
78	20250217	121240	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101600	1600	2	1.60	11406512400	111955	49.16	100300	103700	99500	130000	70000	100000	101884.90	51.85	0	-6971	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	135685	-11.12	0.92	12	0.08	-9137.00	110540.00	109000	20240711	-6.79	54000	20240202	88.15	103700	-2.03	20250217	77200	31.61	20250102	109000	-6.79	20240711	64200	58.26	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
79	20250217	111239	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101200	1200	2	1.20	9322202000	91390	40.13	100300	103700	99500	130000	70000	100000	102004.75	51.85	0	-2312	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	135151	-11.08	0.92	12	0.07	-9137.00	110540.00	109000	20240711	-7.16	54000	20240202	87.41	103700	-2.41	20250217	77200	31.09	20250102	109000	-7.16	20240711	64200	57.63	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
80	20250217	101235	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101000	1000	2	1.00	6983235800	68244	29.97	100300	103700	99500	130000	70000	100000	102327.67	51.85	0	1332	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	134884	-11.05	0.91	12	0.05	-9137.00	110540.00	109000	20240711	-7.34	54000	20240202	87.04	103700	-2.60	20250217	77200	30.83	20250102	109000	-7.34	20240711	64200	57.32	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
81	20250217	091238	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	102600	2600	2	2.60	2092283900	20596	9.04	100300	103300	99500	130000	70000	100000	101587.37	51.85	0	2878	103533	101766	99233	97466	94933	102650	98350	141	30000	100	72000	100	1	133548056	137020	-11.23	0.93	12	0.02	-9137.00	110540.00	109000	20240711	-5.87	54000	20240202	90.00	103300	-0.68	20250217	77200	32.90	20250102	109000	-5.87	20240711	64200	59.81	20240227	0.02	N	402340	100	141 억	69250563	N	N	503	N	N
82	20250214	161229	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100000	2500	2	2.56	22674410000	227675	79.37	98500	101000	96700	126700	68300	97500	99591.07	51.87	0	-1578	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	133548	-10.94	0.90	12	0.17	-9137.00	110540.00	109000	20240711	-8.26	51500	20240201	94.17	101600	-1.57	20250122	77200	29.53	20250102	109000	-8.26	20240711	60900	64.20	20240215	0.02	N	402340	100	141 억	69270221	N	N	503	N	N
83	20250214	151229	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	100200	2700	2	2.77	21269104600	213630	74.47	98500	101000	96700	126700	68300	97500	99560.48	51.87	0	-3539	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	133815	-10.97	0.91	12	0.16	-9137.00	110540.00	109000	20240711	-8.07	51500	20240201	94.56	101600	-1.38	20250122	77200	29.79	20250102	109000	-8.07	20240711	60900	64.53	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
84	20250214	141230	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	101000	3500	2	3.59	16698428000	168193	58.63	98500	101000	96700	126700	68300	97500	99281.35	51.87	0	1092	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	134884	-11.05	0.91	12	0.13	-9137.00	110540.00	109000	20240711	-7.34	51500	20240201	96.12	101600	-0.59	20250122	77200	30.83	20250102	109000	-7.34	20240711	60900	65.85	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
85	20250214	131232	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99600	2100	2	2.15	11486564500	116317	40.55	98500	100000	96700	126700	68300	97500	98752.24	51.87	0	-4684	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	133014	-10.90	0.90	12	0.09	-9137.00	110540.00	109000	20240711	-8.62	51500	20240201	93.40	101600	-1.97	20250122	77200	29.02	20250102	109000	-8.62	20240711	60900	63.55	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
86	20250214	121229	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	99400	1900	2	1.95	8822605100	89561	31.22	98500	99600	96700	126700	68300	97500	98509.45	51.87	0	-4696	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	132747	-10.88	0.90	12	0.07	-9137.00	110540.00	109000	20240711	-8.81	51500	20240201	93.01	101600	-2.17	20250122	77200	28.76	20250102	109000	-8.81	20240711	60900	63.22	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
87	20250214	111224	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	98700	1200	2	1.23	6753092500	68707	23.95	98500	99200	96700	126700	68300	97500	98288.27	51.87	0	-2643	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	131812	-10.80	0.89	12	0.05	-9137.00	110540.00	109000	20240711	-9.45	51500	20240201	91.65	101600	-2.85	20250122	77200	27.85	20250102	109000	-9.45	20240711	60900	62.07	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
88	20250214	101225	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	98600	1100	2	1.13	5203678100	52997	18.47	98500	99200	96700	126700	68300	97500	98188.16	51.87	0	-1509	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	131678	-10.79	0.89	12	0.04	-9137.00	110540.00	109000	20240711	-9.54	51500	20240201	91.46	101600	-2.95	20250122	77200	27.72	20250102	109000	-9.54	20240711	60900	61.90	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
89	20250214	091230	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96900	-600	5	-0.62	2065972800	21060	7.34	98500	99200	96700	126700	68300	97500	98099.37	51.87	0	-1732	100633	99066	96633	95066	92633	99850	95850	141	29200	100	70200	100	1	133548056	129408	-10.61	0.88	12	0.02	-9137.00	110540.00	109000	20240711	-11.10	51500	20240201	88.16	101600	-4.63	20250122	77200	25.52	20250102	109000	-11.10	20240711	60900	59.11	20240215	0.02	N	402340	100	141 억	69270221	N	N	994	N	N
90	20250213	161219	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97500	2600	2	2.74	27912452600	286728	141.70	94900	98200	94200	123300	66500	94900	97348.04	51.90	-4512	5778	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	130209	-10.67	0.88	12	0.21	-9137.00	110540.00	109000	20240711	-10.55	51000	20240131	91.18	101600	-4.04	20250122	77200	26.30	20250102	109000	-10.55	20240711	60900	60.10	20240215	0.02	N	402340	100	141 억	69312897	N	N	994	N	N
91	20250213	151220	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97300	2400	2	2.53	21163825100	217510	107.49	94900	98200	94200	123300	66500	94900	97300.47	51.90	-4512	-20593	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	129942	-10.65	0.88	12	0.16	-9137.00	110540.00	109000	20240711	-10.73	51000	20240131	90.78	101600	-4.23	20250122	77200	26.04	20250102	109000	-10.73	20240711	60900	59.77	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
92	20250213	141216	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	98000	3100	2	3.27	18244788500	187679	92.75	94900	98100	94200	123300	66500	94900	97212.73	51.90	-4512	-20305	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	130877	-10.73	0.89	12	0.14	-9137.00	110540.00	109000	20240711	-10.09	51000	20240131	92.16	101600	-3.54	20250122	77200	26.94	20250102	109000	-10.09	20240711	60900	60.92	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
93	20250213	131218	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97800	2900	2	3.06	15495163100	159526	78.84	94900	98100	94200	123300	66500	94900	97132.52	51.90	-4512	-15569	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	130610	-10.70	0.88	12	0.12	-9137.00	110540.00	109000	20240711	-10.28	51000	20240131	91.76	101600	-3.74	20250122	77200	26.68	20250102	109000	-10.28	20240711	60900	60.59	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
94	20250213	121216	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97400	2500	2	2.63	12075650100	124457	61.51	94900	98100	94200	123300	66500	94900	97026.68	51.90	-4512	-5126	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	130076	-10.66	0.88	12	0.09	-9137.00	110540.00	109000	20240711	-10.64	51000	20240131	90.98	101600	-4.13	20250122	77200	26.17	20250102	109000	-10.64	20240711	60900	59.93	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
95	20250213	111215	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96900	2000	2	2.11	8483219500	87533	43.26	94900	98100	94200	123300	66500	94900	96914.53	51.90	-4512	1288	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	129408	-10.61	0.88	12	0.07	-9137.00	110540.00	109000	20240711	-11.10	51000	20240131	90.00	101600	-4.63	20250122	77200	25.52	20250102	109000	-11.10	20240711	60900	59.11	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
96	20250213	101217	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97800	2900	2	3.06	5138398800	53198	26.29	94900	98100	94200	123300	66500	94900	96590.07	51.90	-4512	6011	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	130610	-10.70	0.88	12	0.04	-9137.00	110540.00	109000	20240711	-10.28	51000	20240131	91.76	101600	-3.74	20250122	77200	26.68	20250102	109000	-10.28	20240711	60900	60.59	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
97	20250213	091210	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95500	600	2	0.63	804060200	8454	4.18	94900	95800	94200	123300	66500	94900	95110.03	51.90	-4512	-466	97433	96166	94133	92866	90833	96800	93500	141	28400	100	68320	100	1	133548056	127538	-10.45	0.86	12	0.01	-9137.00	110540.00	109000	20240711	-12.39	51000	20240131	87.25	101600	-6.00	20250122	77200	23.70	20250102	109000	-12.39	20240711	60900	56.81	20240215	0.02	N	402340	100	141 억	69312897	N	N	269	N	N
98	20250212	161208	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94900	1600	2	1.71	19107044500	202310	89.09	94300	95400	92100	121200	65400	93300	94442.80	51.93	0	14466	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	126737	-10.39	0.86	12	0.15	-9137.00	110540.00	109000	20240711	-12.94	50500	20240130	87.92	101600	-6.59	20250122	77200	22.93	20250102	109000	-12.94	20240711	60900	55.83	20240215	0.02	N	402340	100	141 억	69357342	N	N	269	N	N
99	20250212	151206	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94600	1300	2	1.39	16872722500	178758	78.72	94300	95400	92100	121200	65400	93300	94388.64	51.93	0	10640	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	126336	-10.35	0.86	12	0.13	-9137.00	110540.00	109000	20240711	-13.21	50500	20240130	87.33	101600	-6.89	20250122	77200	22.54	20250102	109000	-13.21	20240711	60900	55.34	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
100	20250212	141208	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94600	1300	2	1.39	12933183400	137132	60.39	94300	95400	92100	121200	65400	93300	94311.94	51.93	0	5178	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	126336	-10.35	0.86	12	0.10	-9137.00	110540.00	109000	20240711	-13.21	50500	20240130	87.33	101600	-6.89	20250122	77200	22.54	20250102	109000	-13.21	20240711	60900	55.34	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
101	20250212	131211	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93900	600	2	0.64	10260106700	108724	47.88	94300	95400	92100	121200	65400	93300	94368.39	51.93	0	4766	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	125402	-10.28	0.85	12	0.08	-9137.00	110540.00	109000	20240711	-13.85	50500	20240130	85.94	101600	-7.58	20250122	77200	21.63	20250102	109000	-13.85	20240711	60900	54.19	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
102	20250212	121207	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93900	600	2	0.64	7928012300	83915	36.95	94300	95400	92100	121200	65400	93300	94476.73	51.93	0	6679	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	125402	-10.28	0.85	12	0.06	-9137.00	110540.00	109000	20240711	-13.85	50500	20240130	85.94	101600	-7.58	20250122	77200	21.63	20250102	109000	-13.85	20240711	60900	54.19	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
103	20250212	111205	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94300	1000	2	1.07	6158547300	65174	28.70	94300	95400	92100	121200	65400	93300	94493.97	51.93	0	8499	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	125936	-10.32	0.85	12	0.05	-9137.00	110540.00	109000	20240711	-13.49	50500	20240130	86.73	101600	-7.19	20250122	77200	22.15	20250102	109000	-13.49	20240711	60900	54.84	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
104	20250212	101159	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94900	1600	2	1.71	3670981000	38922	17.14	94300	95300	92100	121200	65400	93300	94316.40	51.93	0	6794	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	126737	-10.39	0.86	12	0.03	-9137.00	110540.00	109000	20240711	-12.94	50500	20240130	87.92	101600	-6.59	20250122	77200	22.93	20250102	109000	-12.94	20240711	60900	55.83	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
105	20250212	091120	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93700	400	2	0.43	770531000	8260	3.64	94300	94300	92100	121200	65400	93300	93284.62	51.93	0	773	97166	95232	93866	91932	90566	94550	91250	141	27900	100	67170	100	1	133548056	125135	-10.26	0.85	12	0.01	-9137.00	110540.00	109000	20240711	-14.04	50500	20240130	85.54	101600	-7.78	20250122	77200	21.37	20250102	109000	-14.04	20240711	60900	53.86	20240215	0.02	N	402340	100	141 억	69357342	N	N	174	N	N
106	20250211	161210	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93300	100	2	0.11	21255607500	226271	86.94	93400	95800	92500	121100	65300	93200	93938.73	51.94	0	-28048	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	124600	-10.21	0.84	12	0.17	-9137.00	110540.00	109000	20240711	-14.40	49950	20240129	86.79	101600	-8.17	20250122	77200	20.85	20250102	109000	-14.40	20240711	60900	53.20	20240215	0.03	N	402340	100	141 억	69364909	N	N	174	N	N
107	20250211	151211	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93300	100	2	0.11	19436146200	206772	79.44	93400	95800	92500	121100	65300	93200	93997.96	51.94	0	-30364	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	124600	-10.21	0.84	12	0.15	-9137.00	110540.00	109000	20240711	-14.40	49950	20240129	86.79	101600	-8.17	20250122	77200	20.85	20250102	109000	-14.40	20240711	60900	53.20	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
108	20250211	141210	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93500	300	2	0.32	15670164700	166442	63.95	93400	95800	92500	121100	65300	93200	94147.90	51.94	0	-27933	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	124867	-10.23	0.85	12	0.12	-9137.00	110540.00	109000	20240711	-14.22	49950	20240129	87.19	101600	-7.97	20250122	77200	21.11	20250102	109000	-14.22	20240711	60900	53.53	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
109	20250211	131210	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94000	800	2	0.86	12852920900	136436	52.42	93400	95800	92500	121100	65300	93200	94204.76	51.94	0	-28363	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	125535	-10.29	0.85	12	0.10	-9137.00	110540.00	109000	20240711	-13.76	49950	20240129	88.19	101600	-7.48	20250122	77200	21.76	20250102	109000	-13.76	20240711	60900	54.35	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
110	20250211	121208	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93300	100	2	0.11	10552879400	111896	42.99	93400	95800	92500	121100	65300	93200	94309.71	51.94	0	-27563	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	124600	-10.21	0.84	12	0.08	-9137.00	110540.00	109000	20240711	-14.40	49950	20240129	86.79	101600	-8.17	20250122	77200	20.85	20250102	109000	-14.40	20240711	60900	53.20	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
111	20250211	111210	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93700	500	2	0.54	8223460800	87034	33.44	93400	95800	92500	121100	65300	93200	94485.61	51.94	0	-25046	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	125135	-10.26	0.85	12	0.07	-9137.00	110540.00	109000	20240711	-14.04	49950	20240129	87.59	101600	-7.78	20250122	77200	21.37	20250102	109000	-14.04	20240711	60900	53.86	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
112	20250211	101208	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94700	1500	2	1.61	5747046600	60861	23.38	93400	95800	92500	121100	65300	93200	94429.05	51.94	0	-16950	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	126470	-10.36	0.86	12	0.05	-9137.00	110540.00	109000	20240711	-13.12	49950	20240129	89.59	101600	-6.79	20250122	77200	22.67	20250102	109000	-13.12	20240711	60900	55.50	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
113	20250211	091215	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94200	1000	2	1.07	1647682200	17592	6.76	93400	94300	92500	121100	65300	93200	93660.88	51.94	0	-6651	96466	94832	93466	91832	90466	94150	91150	141	27900	100	67100	100	1	133548056	125802	-10.31	0.85	12	0.01	-9137.00	110540.00	109000	20240711	-13.58	49950	20240129	88.59	101600	-7.28	20250122	77200	22.02	20250102	109000	-13.58	20240711	60900	54.68	20240215	0.03	N	402340	100	141 억	69364909	N	N	309	N	N
114	20250210	161201	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93200	-2200	5	-2.31	24446931300	260173	102.28	94500	95100	92100	124000	66800	95400	93966.30	51.78	0	5686	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	124467	-10.20	0.84	12	0.19	-9137.00	110540.00	109000	20240711	-14.50	48750	20240126	91.18	101600	-8.27	20250122	77200	20.73	20250102	109000	-14.50	20240711	60900	53.04	20240215	0.04	N	402340	100	141 억	69151652	N	N	255	N	N
115	20250210	151202	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	92900	-2500	5	-2.62	21269079100	226078	88.88	94500	95100	92100	124000	66800	95400	94078.46	51.78	0	7137	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	124066	-10.17	0.84	12	0.17	-9137.00	110540.00	109000	20240711	-14.77	48750	20240126	90.56	101600	-8.56	20250122	77200	20.34	20250102	109000	-14.77	20240711	60900	52.55	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
116	20250210	141201	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94200	-1200	5	-1.26	16533243800	175494	68.99	94500	95100	92100	124000	66800	95400	94209.70	51.78	0	117	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	125802	-10.31	0.85	12	0.13	-9137.00	110540.00	109000	20240711	-13.58	48750	20240126	93.23	101600	-7.28	20250122	77200	22.02	20250102	109000	-13.58	20240711	60900	54.68	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
117	20250210	131204	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94500	-900	5	-0.94	13684839300	145295	57.12	94500	95100	92100	124000	66800	95400	94186.53	51.78	0	910	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	126203	-10.34	0.85	12	0.11	-9137.00	110540.00	109000	20240711	-13.30	48750	20240126	93.85	101600	-6.99	20250122	77200	22.41	20250102	109000	-13.30	20240711	60900	55.17	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
118	20250210	121158	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95000	-400	5	-0.42	11374201100	120828	47.50	94500	95100	92100	124000	66800	95400	94135.41	51.78	0	7011	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	126871	-10.40	0.86	12	0.09	-9137.00	110540.00	109000	20240711	-12.84	48750	20240126	94.87	101600	-6.50	20250122	77200	23.06	20250102	109000	-12.84	20240711	60900	55.99	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
119	20250210	111154	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94800	-600	5	-0.63	8917597200	94918	37.32	94500	94800	92100	124000	66800	95400	93950.45	51.78	0	8427	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	126604	-10.38	0.86	12	0.07	-9137.00	110540.00	109000	20240711	-13.03	48750	20240126	94.46	101600	-6.69	20250122	77200	22.80	20250102	109000	-13.03	20240711	60900	55.67	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
120	20250210	101153	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	94100	-1300	5	-1.36	5595587800	59694	23.47	94500	94600	92100	124000	66800	95400	93737.69	51.78	0	8285	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	125669	-10.30	0.85	12	0.04	-9137.00	110540.00	109000	20240711	-13.67	48750	20240126	93.03	101600	-7.38	20250122	77200	21.89	20250102	109000	-13.67	20240711	60900	54.52	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
121	20250210	091152	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93800	-1600	5	-1.68	1947659700	20863	8.20	94500	94600	92100	124000	66800	95400	93354.14	51.78	0	3574	99666	97532	96166	94032	92666	96850	93350	141	28600	100	68680	100	1	133548056	125268	-10.27	0.85	12	0.02	-9137.00	110540.00	109000	20240711	-13.94	48750	20240126	92.41	101600	-7.68	20250122	77200	21.50	20250102	109000	-13.94	20240711	60900	54.02	20240215	0.04	N	402340	100	141 억	69151652	N	N	1046	N	N
122	20250207	161140	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95400	-2900	5	-2.95	24525085800	254316	78.98	97000	98300	94800	127700	68900	98300	96435.50	51.82	0	21000	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	127405	-10.44	0.86	12	0.19	-9137.00	110540.00	109000	20240711	-12.48	48750	20240126	95.69	101600	-6.10	20250122	77200	23.58	20250102	109000	-12.48	20240711	60900	56.65	20240215	0.04	N	402340	100	141 억	69210344	N	N	1046	N	N
123	20250207	151142	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95000	-3300	5	-3.36	21830897500	226050	70.20	97000	98300	94800	127700	68900	98300	96575.53	51.82	0	13417	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	126871	-10.40	0.86	12	0.17	-9137.00	110540.00	109000	20240711	-12.84	48750	20240126	94.87	101600	-6.50	20250122	77200	23.06	20250102	109000	-12.84	20240711	60900	55.99	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
124	20250207	141141	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96000	-2300	5	-2.34	17245098100	178042	55.29	97000	98300	95600	127700	68900	98300	96859.72	51.82	0	7302	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	128206	-10.51	0.87	12	0.13	-9137.00	110540.00	109000	20240711	-11.93	48750	20240126	96.92	101600	-5.51	20250122	77200	24.35	20250102	109000	-11.93	20240711	60900	57.64	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
125	20250207	131139	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95700	-2600	5	-2.64	14461434900	149043	46.29	97000	98300	95600	127700	68900	98300	97028.61	51.82	0	2222	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	127805	-10.47	0.87	12	0.11	-9137.00	110540.00	109000	20240711	-12.20	48750	20240126	96.31	101600	-5.81	20250122	77200	23.96	20250102	109000	-12.20	20240711	60900	57.14	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
126	20250207	121138	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97300	-1000	5	-1.02	11606655000	119423	37.09	97000	98300	96100	127700	68900	98300	97189.44	51.82	0	2813	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	129942	-10.65	0.88	12	0.09	-9137.00	110540.00	109000	20240711	-10.73	48750	20240126	99.59	101600	-4.23	20250122	77200	26.04	20250102	109000	-10.73	20240711	60900	59.77	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
127	20250207	111135	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97000	-1300	5	-1.32	9470155700	97480	30.27	97000	98300	96100	127700	68900	98300	97149.73	51.82	0	6878	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	129542	-10.62	0.88	12	0.07	-9137.00	110540.00	109000	20240711	-11.01	48750	20240126	98.97	101600	-4.53	20250122	77200	25.65	20250102	109000	-11.01	20240711	60900	59.28	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
128	20250207	101141	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97100	-1200	5	-1.22	7345406300	75588	23.47	97000	98300	96100	127700	68900	98300	97176.88	51.82	0	9807	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	129675	-10.63	0.88	12	0.06	-9137.00	110540.00	109000	20240711	-10.92	48750	20240126	99.18	101600	-4.43	20250122	77200	25.78	20250102	109000	-10.92	20240711	60900	59.44	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
129	20250207	091147	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	97200	-1100	5	-1.12	2621351900	26991	8.38	97000	98300	96100	127700	68900	98300	97119.48	51.82	0	-735	101300	99800	96800	95300	92300	100550	96050	141	29400	100	70770	100	1	133548056	129809	-10.64	0.88	12	0.02	-9137.00	110540.00	109000	20240711	-10.83	48750	20240126	99.38	101600	-4.33	20250122	77200	25.91	20250102	109000	-10.83	20240711	60900	59.61	20240215	0.04	N	402340	100	141 억	69210344	N	N	182	N	N
130	20250206	161110	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	98300	5700	2	6.16	31049674500	321254	122.40	94500	98300	93800	120300	64900	92600	96648.32	51.88	0	1415	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	131278	-10.76	0.89	12	0.24	-9137.00	110540.00	109000	20240711	-9.82	48750	20240126	101.64	101600	-3.25	20250122	77200	27.33	20250102	109000	-9.82	20240711	59300	65.77	20240206	0.04	N	402340	100	141 억	69288049	N	N	131	N	N
131	20250206	151116	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	98100	5500	2	5.94	28009253900	290297	110.60	94500	98100	93800	120300	64900	92600	96484.82	51.88	0	-5063	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	131011	-10.74	0.89	12	0.22	-9137.00	110540.00	109000	20240711	-10.00	48750	20240126	101.23	101600	-3.44	20250122	77200	27.07	20250102	109000	-10.00	20240711	59300	65.43	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
132	20250206	141115	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96700	4100	2	4.43	21736578100	226011	86.11	94500	97100	93800	120300	64900	92600	96174.87	51.88	0	1120	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	129141	-10.58	0.87	12	0.17	-9137.00	110540.00	109000	20240711	-11.28	48750	20240126	98.36	101600	-4.82	20250122	77200	25.26	20250102	109000	-11.28	20240711	59300	63.07	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
133	20250206	131112	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96600	4000	2	4.32	17939298500	186683	71.13	94500	97100	93800	120300	64900	92600	96094.98	51.88	0	-752	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	129007	-10.57	0.87	12	0.14	-9137.00	110540.00	109000	20240711	-11.38	48750	20240126	98.15	101600	-4.92	20250122	77200	25.13	20250102	109000	-11.38	20240711	59300	62.90	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
134	20250206	121109	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96500	3900	2	4.21	14700868800	153061	58.32	94500	97100	93800	120300	64900	92600	96045.82	51.88	0	633	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	128874	-10.56	0.87	12	0.11	-9137.00	110540.00	109000	20240711	-11.47	48750	20240126	97.95	101600	-5.02	20250122	77200	25.00	20250102	109000	-11.47	20240711	59300	62.73	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
135	20250206	111104	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96100	3500	2	3.78	11992670100	124907	47.59	94500	97100	93800	120300	64900	92600	96012.79	51.88	0	2588	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	128340	-10.52	0.87	12	0.09	-9137.00	110540.00	109000	20240711	-11.83	48750	20240126	97.13	101600	-5.41	20250122	77200	24.48	20250102	109000	-11.83	20240711	59300	62.06	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
136	20250206	101104	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	96500	3900	2	4.21	7928861100	82751	31.53	94500	97100	93800	120300	64900	92600	95815.89	51.88	0	4958	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	128874	-10.56	0.87	12	0.06	-9137.00	110540.00	109000	20240711	-11.47	48750	20240126	97.95	101600	-5.02	20250122	77200	25.00	20250102	109000	-11.47	20240711	59300	62.73	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
137	20250206	091118	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	95600	3000	2	3.24	1953817100	20447	7.79	94500	96900	93800	120300	64900	92600	95555.20	51.88	0	1943	96200	94400	92100	90300	88000	95300	91200	141	27700	100	66670	100	1	133548056	127672	-10.46	0.86	12	0.02	-9137.00	110540.00	109000	20240711	-12.29	48750	20240126	96.10	101600	-5.91	20250122	77200	23.83	20250102	109000	-12.29	20240711	59300	61.21	20240206	0.04	N	402340	100	141 억	69288049	N	N	377	N	N
138	20250205	161058	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	92600	3900	2	4.40	21148051000	227782	71.05	91200	93900	89800	115300	62100	88700	92843.38	51.89	-8178	-27251	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	123665	-10.13	0.84	12	0.17	-9137.00	110540.00	109000	20240711	-15.05	48750	20240126	89.95	101600	-8.86	20250122	77200	19.95	20250102	109000	-15.05	20240711	58600	58.02	20240205	0.03	N	402340	100	141 억	69295322	N	N	377	N	N
139	20250205	151103	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	92800	4100	2	4.62	18291594400	196938	61.43	91200	93900	89800	115300	62100	88700	92879.96	51.89	-8178	-27534	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	123933	-10.16	0.84	12	0.15	-9137.00	110540.00	109000	20240711	-14.86	48750	20240126	90.36	101600	-8.66	20250122	77200	20.21	20250102	109000	-14.86	20240711	58600	58.36	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
140	20250205	141103	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93100	4400	2	4.96	16078894600	173186	54.02	91200	93900	89800	115300	62100	88700	92841.77	51.89	-8178	-26718	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	124333	-10.19	0.84	12	0.13	-9137.00	110540.00	109000	20240711	-14.59	48750	20240126	90.97	101600	-8.37	20250122	77200	20.60	20250102	109000	-14.59	20240711	58600	58.87	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
141	20250205	131100	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93000	4300	2	4.85	13665834000	147308	45.95	91200	93900	89800	115300	62100	88700	92770.48	51.89	-8178	-25238	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	124200	-10.18	0.84	12	0.11	-9137.00	110540.00	109000	20240711	-14.68	48750	20240126	90.77	101600	-8.46	20250122	77200	20.47	20250102	109000	-14.68	20240711	58600	58.70	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
142	20250205	121105	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93000	4300	2	4.85	11505797200	124092	38.71	91200	93900	89800	115300	62100	88700	92719.89	51.89	-8178	-17620	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	124200	-10.18	0.84	12	0.09	-9137.00	110540.00	109000	20240711	-14.68	48750	20240126	90.77	101600	-8.46	20250122	77200	20.47	20250102	109000	-14.68	20240711	58600	58.70	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
143	20250205	111059	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	92600	3900	2	4.40	9162156500	98831	30.83	91200	93900	89800	115300	62100	88700	92705.29	51.89	-8178	-10405	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	123665	-10.13	0.84	12	0.07	-9137.00	110540.00	109000	20240711	-15.05	48750	20240126	89.95	101600	-8.86	20250122	77200	19.95	20250102	109000	-15.05	20240711	58600	58.02	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
144	20250205	101108	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	93000	4300	2	4.85	6133442000	66249	20.67	91200	93900	89800	115300	62100	88700	92581.65	51.89	-8178	-2298	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	124200	-10.18	0.84	12	0.05	-9137.00	110540.00	109000	20240711	-14.68	48750	20240126	90.77	101600	-8.46	20250122	77200	20.47	20250102	109000	-14.68	20240711	58600	58.70	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
145	20250205	091119	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	92500	3800	2	4.28	1523617400	16664	5.20	91200	92500	89800	115300	62100	88700	91431.67	51.89	-8178	3873	92633	90666	88833	86866	85033	91650	87850	141	26600	100	63860	100	1	133548056	123532	-10.12	0.84	12	0.01	-9137.00	110540.00	109000	20240711	-15.14	48750	20240126	89.74	101600	-8.96	20250122	77200	19.82	20250102	109000	-15.14	20240711	58600	57.85	20240205	0.03	N	402340	100	141 억	69295322	N	N	1771	N	N
146	20250204	161036	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88700	1100	2	1.26	26926473500	302668	63.84	87900	90800	87000	113800	61400	87600	88964.28	51.94	0	633	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	118457	-9.71	0.80	12	0.23	-9137.00	110540.00	109000	20240711	-18.62	48750	20240126	81.95	101600	-12.70	20250122	77200	14.90	20250102	109000	-18.62	20240711	58600	51.37	20240205	0.04	N	402340	100	141 억	69371072	N	N	1771	N	N
147	20250204	151050	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	700	2	0.80	23569789900	264793	55.85	87900	90800	87000	113800	61400	87600	89012.13	51.94	0	-10864	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	117923	-9.66	0.80	12	0.20	-9137.00	110540.00	109000	20240711	-18.99	48750	20240126	81.13	101600	-13.09	20250122	77200	14.38	20250102	109000	-18.99	20240711	58600	50.68	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
148	20250204	141048	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	700	2	0.80	19914375900	223386	47.12	87900	90800	87000	113800	61400	87600	89147.82	51.94	0	-15589	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	117923	-9.66	0.80	12	0.17	-9137.00	110540.00	109000	20240711	-18.99	48750	20240126	81.13	101600	-13.09	20250122	77200	14.38	20250102	109000	-18.99	20240711	58600	50.68	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
149	20250204	131052	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	1200	2	1.37	16351552600	183265	38.65	87900	90800	87000	113800	61400	87600	89223.54	51.94	0	-16729	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	118591	-9.72	0.80	12	0.14	-9137.00	110540.00	109000	20240711	-18.53	48750	20240126	82.15	101600	-12.60	20250122	77200	15.03	20250102	109000	-18.53	20240711	58600	51.54	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
150	20250204	121104	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89500	1900	2	2.17	13698225400	153485	32.37	87900	90800	87000	113800	61400	87600	89247.97	51.94	0	-15804	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	119526	-9.80	0.81	12	0.11	-9137.00	110540.00	109000	20240711	-17.89	48750	20240126	83.59	101600	-11.91	20250122	77200	15.93	20250102	109000	-17.89	20240711	58600	52.73	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
151	20250204	111043	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89400	1800	2	2.05	11226307800	125810	26.54	87900	90800	87000	113800	61400	87600	89232.24	51.94	0	-13010	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	119392	-9.78	0.81	12	0.09	-9137.00	110540.00	109000	20240711	-17.98	48750	20240126	83.38	101600	-12.01	20250122	77200	15.80	20250102	109000	-17.98	20240711	58600	52.56	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
152	20250204	101047	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90200	2600	2	2.97	7605537700	85520	18.04	87900	90300	87000	113800	61400	87600	88932.85	51.94	0	-7657	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	120460	-9.87	0.82	12	0.06	-9137.00	110540.00	109000	20240711	-17.25	48750	20240126	85.03	101600	-11.22	20250122	77200	16.84	20250102	109000	-17.25	20240711	58600	53.92	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N
153	20250204	091046	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	700	2	0.80	2663313200	30306	6.39	87900	88400	87000	113800	61400	87600	87880.72	51.94	0	-6692	91000	89300	87600	85900	84200	88450	85050	141	26200	100	63070	100	1	133548056	117923	-9.66	0.80	12	0.02	-9137.00	110540.00	109000	20240711	-18.99	48750	20240126	81.13	101600	-13.09	20250122	77200	14.38	20250102	109000	-18.99	20240711	58600	50.68	20240205	0.04	N	402340	100	141 억	69371072	N	N	6616	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History