KissMeData/489790/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161457	57	100.00	KOSPI200		금융	N	N	N	N		N	47950	200	2	0.42	72884434700	1551298	89.27	45850	48550	44750	62000	33450	47750	46981.35	21.86	0	-64067	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	24209	0.00	0.00	12	3.07	0.00	0.00	54500	20250214	-12.02	28400	20241220	68.84	54500	-12.02	20250214	29100	64.78	20250203	54500	-12.02	20250214	28400	68.84	20241220	3.95	N	489790	500	252 억		11037863	N	N	8716	N	00	N
3	20250228	151504	57	100.00	KOSPI200		금융	N	N	N	N		N	47700	-50	5	-0.10	69970744800	1490456	85.77	45850	48550	44750	62000	33450	47750	46945.73	21.86	0	-72640	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	24083	0.00	0.00	12	2.95	0.00	0.00	54500	20250214	-12.48	28400	20241220	67.96	54500	-12.48	20250214	29100	63.92	20250203	54500	-12.48	20250214	28400	67.96	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
4	20250228	141505	57	100.00	KOSPI200		금융	N	N	N	N		N	47850	100	2	0.21	60536403600	1293712	74.45	45850	48550	44750	62000	33450	47750	46792.61	21.86	0	-43200	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	24159	0.00	0.00	12	2.56	0.00	0.00	54500	20250214	-12.20	28400	20241220	68.49	54500	-12.20	20250214	29100	64.43	20250203	54500	-12.20	20250214	28400	68.49	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
5	20250228	131457	57	100.00	KOSPI200		금융	N	N	N	N		N	46850	-900	5	-1.88	44934283750	969151	55.77	45850	47750	44750	62000	33450	47750	46364.23	21.86	0	6427	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	23654	0.00	0.00	12	1.92	0.00	0.00	54500	20250214	-14.04	28400	20241220	64.96	54500	-14.04	20250214	29100	61.00	20250203	54500	-14.04	20250214	28400	64.96	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
6	20250228	121450	57	100.00	KOSPI200		금융	N	N	N	N		N	47400	-350	5	-0.73	40453362550	874140	50.30	45850	47750	44750	62000	33450	47750	46277.48	21.86	0	16088	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	23931	0.00	0.00	12	1.73	0.00	0.00	54500	20250214	-13.03	28400	20241220	66.90	54500	-13.03	20250214	29100	62.89	20250203	54500	-13.03	20250214	28400	66.90	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
7	20250228	111453	57	100.00	KOSPI200		금융	N	N	N	N		N	46700	-1050	5	-2.20	34181547950	741208	42.65	45850	47500	44750	62000	33450	47750	46115.45	21.86	0	13702	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	23578	0.00	0.00	12	1.47	0.00	0.00	54500	20250214	-14.31	28400	20241220	64.44	54500	-14.31	20250214	29100	60.48	20250203	54500	-14.31	20250214	28400	64.44	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
8	20250228	101452	57	100.00	KOSPI200		금융	N	N	N	N		N	47000	-750	5	-1.57	29738870400	646305	37.19	45850	47500	44750	62000	33450	47750	46013.01	21.86	0	6536	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	23730	0.00	0.00	12	1.28	0.00	0.00	54500	20250214	-13.76	28400	20241220	65.49	54500	-13.76	20250214	29100	61.51	20250203	54500	-13.76	20250214	28400	65.49	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
9	20250228	091459	57	100.00	KOSPI200		금융	N	N	N	N		N	45600	-2150	5	-4.50	16057293550	354338	20.39	45850	46000	44750	62000	33450	47750	45314.60	21.86	0	-9563	51883	49816	48633	46566	45383	49225	45975	252	14250	500	33420	50	1	50488390	23023	0.00	0.00	12	0.70	0.00	0.00	54500	20250214	-16.33	28400	20241220	60.56	54500	-16.33	20250214	29100	56.70	20250203	54500	-16.33	20250214	28400	60.56	20241220	3.95	N	489790	500	252 억		11037863	N	N	3017	N	00	N
10	20250227	161439	57	100.00	KOSPI200		금융	N	N	N	N		N	47750	-2250	5	-4.50	84790324700	1726022	44.51	50100	50700	47450	65000	35000	50000	49126.42	22.28	0	-244189	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	24108	0.00	0.00	12	3.42	0.00	0.00	54500	20250214	-12.39	28400	20241220	68.13	54500	-12.39	20250214	29100	64.09	20250203	54500	-12.39	20250214	28400	68.13	20241220	3.98	N	489790	500	252 억		11250104	N	N	3016	N	00	N
11	20250227	151441	57	100.00	KOSPI200		금융	N	N	N	N		N	47750	-2250	5	-4.50	81709238800	1661482	42.85	50100	50700	47450	65000	35000	50000	49178.51	22.28	0	-256271	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	24108	0.00	0.00	12	3.29	0.00	0.00	54500	20250214	-12.39	28400	20241220	68.13	54500	-12.39	20250214	29100	64.09	20250203	54500	-12.39	20250214	28400	68.13	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
12	20250227	141443	57	100.00	KOSPI200		금융	N	N	N	N		N	48450	-1550	5	-3.10	64420712550	1300190	33.53	50100	50700	48400	65000	35000	50000	49547.14	22.28	0	-268103	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	24462	0.00	0.00	12	2.58	0.00	0.00	54500	20250214	-11.10	28400	20241220	70.60	54500	-11.10	20250214	29100	66.49	20250203	54500	-11.10	20250214	28400	70.60	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
13	20250227	131441	57	100.00	KOSPI200		금융	N	N	N	N		N	49000	-1000	5	-2.00	56288482450	1133609	29.24	50100	50700	48550	65000	35000	50000	49654.22	22.28	0	-195010	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	24739	0.00	0.00	12	2.25	0.00	0.00	54500	20250214	-10.09	28400	20241220	72.54	54500	-10.09	20250214	29100	68.38	20250203	54500	-10.09	20250214	28400	72.54	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
14	20250227	121438	57	100.00	KOSPI200		금융	N	N	N	N		N	49900	-100	5	-0.20	48052749650	966592	24.93	50100	50700	48550	65000	35000	50000	49713.57	22.28	0	-141878	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	25194	0.00	0.00	12	1.91	0.00	0.00	54500	20250214	-8.44	28400	20241220	75.70	54500	-8.44	20250214	29100	71.48	20250203	54500	-8.44	20250214	28400	75.70	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
15	20250227	111451	57	100.00	KOSPI200		금융	N	N	N	N		N	50400	400	2	0.80	41755877300	840329	21.67	50100	50700	48550	65000	35000	50000	49689.90	22.28	0	-125116	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	100	1	50488390	25446	0.00	0.00	12	1.66	0.00	0.00	54500	20250214	-7.52	28400	20241220	77.46	54500	-7.52	20250214	29100	73.20	20250203	54500	-7.52	20250214	28400	77.46	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
16	20250227	101527	57	100.00	KOSPI200		금융	N	N	N	N		N	49150	-850	5	-1.70	28613471200	576918	14.88	50100	50600	48550	65000	35000	50000	49597.10	22.28	0	-120695	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	50	1	50488390	24815	0.00	0.00	12	1.14	0.00	0.00	54500	20250214	-9.82	28400	20241220	73.06	54500	-9.82	20250214	29100	68.90	20250203	54500	-9.82	20250214	28400	73.06	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
17	20250227	091554	57	100.00	KOSPI200		금융	N	N	N	N		N	50000	0	3	0.00	12585173300	251636	6.49	50100	50600	49250	65000	35000	50000	50013.41	22.28	0	-69774	54733	52366	49433	47066	44133	53550	48250	252	15000	500	35000	100	1	50488390	25244	0.00	0.00	12	0.50	0.00	0.00	54500	20250214	-8.26	28400	20241220	76.06	54500	-8.26	20250214	29100	71.82	20250203	54500	-8.26	20250214	28400	76.06	20241220	3.98	N	489790	500	252 억		11250104	N	N	936	N	00	N
18	20250226	161441	57	100.00	KOSPI200		금융	N	N	N	N		N	50000	3000	2	6.38	191279720650	3849118	304.32	46600	51800	46500	61100	32900	47000	49692.66	22.26	0	73077	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	100	1	50488390	25244	0.00	0.00	12	7.62	0.00	0.00	54500	20250214	-8.26	28400	20241220	76.06	54500	-8.26	20250214	29100	71.82	20250203	54500	-8.26	20250214	28400	76.06	20241220	4.01	N	489790	500	252 억		11236722	N	N	936	N	00	N
19	20250226	151448	57	100.00	KOSPI200		금융	N	N	N	N		N	50200	3200	2	6.81	184796130350	3719604	294.08	46600	51800	46500	61100	32900	47000	49681.78	22.26	0	62621	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	100	1	50488390	25345	0.00	0.00	12	7.37	0.00	0.00	54500	20250214	-7.89	28400	20241220	76.76	54500	-7.89	20250214	29100	72.51	20250203	54500	-7.89	20250214	28400	76.76	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
20	20250226	141447	57	100.00	KOSPI200		금융	N	N	N	N		N	49250	2250	2	4.79	99689762150	2043174	161.54	46600	50400	46500	61100	32900	47000	48791.75	22.26	0	-33153	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24866	0.00	0.00	12	4.05	0.00	0.00	54500	20250214	-9.63	28400	20241220	73.42	54500	-9.63	20250214	29100	69.24	20250203	54500	-9.63	20250214	28400	73.42	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
21	20250226	131444	57	100.00	KOSPI200		금융	N	N	N	N		N	48650	1650	2	3.51	91896782000	1883705	148.93	46600	50400	46500	61100	32900	47000	48785.27	22.26	0	-33367	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24563	0.00	0.00	12	3.73	0.00	0.00	54500	20250214	-10.73	28400	20241220	71.30	54500	-10.73	20250214	29100	67.18	20250203	54500	-10.73	20250214	28400	71.30	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
22	20250226	121443	57	100.00	KOSPI200		금융	N	N	N	N		N	48400	1400	2	2.98	87632967900	1795619	141.97	46600	50400	46500	61100	32900	47000	48803.92	22.26	0	-24541	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24436	0.00	0.00	12	3.56	0.00	0.00	54500	20250214	-11.19	28400	20241220	70.42	54500	-11.19	20250214	29100	66.32	20250203	54500	-11.19	20250214	28400	70.42	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
23	20250226	111441	57	100.00	KOSPI200		금융	N	N	N	N		N	48700	1700	2	3.62	82043213550	1680583	132.87	46600	50400	46500	61100	32900	47000	48818.47	22.26	0	-3433	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24588	0.00	0.00	12	3.33	0.00	0.00	54500	20250214	-10.64	28400	20241220	71.48	54500	-10.64	20250214	29100	67.35	20250203	54500	-10.64	20250214	28400	71.48	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
24	20250226	101438	57	100.00	KOSPI200		금융	N	N	N	N		N	49400	2400	2	5.11	71494852300	1465188	115.84	46600	50400	46500	61100	32900	47000	48795.87	22.26	0	4319	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24941	0.00	0.00	12	2.90	0.00	0.00	54500	20250214	-9.36	28400	20241220	73.94	54500	-9.36	20250214	29100	69.76	20250203	54500	-9.36	20250214	28400	73.94	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
25	20250226	091451	57	100.00	KOSPI200		금융	N	N	N	N		N	48750	1750	2	3.72	13054819750	273701	21.64	46600	48800	46500	61100	32900	47000	47697.76	22.26	0	38729	49700	48350	46300	44950	42900	49025	45625	252	14100	500	32900	50	1	50488390	24613	0.00	0.00	12	0.54	0.00	0.00	54500	20250214	-10.55	28400	20241220	71.65	54500	-10.55	20250214	29100	67.53	20250203	54500	-10.55	20250214	28400	71.65	20241220	4.01	N	489790	500	252 억		11236722	N	N	2162	N	00	N
26	20250225	161431	57	100.00	KOSPI200		금융	N	N	N	N		N	47000	1000	2	2.17	57453686400	1244257	95.75	45250	47650	44250	59800	32200	46000	46173.40	22.33	0	-21804	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23730	0.00	0.00	12	2.46	0.00	0.00	54500	20250214	-13.76	28400	20241220	65.49	54500	-13.76	20250214	29100	61.51	20250203	54500	-13.76	20250214	28400	65.49	20241220	4.04	N	489790	500	252 억		11271991	N	N	2162	N	00	N
27	20250225	151429	57	100.00	KOSPI200		금융	N	N	N	N		N	47250	1250	2	2.72	54622253400	1184137	91.12	45250	47650	44250	59800	32200	46000	46128.33	22.33	0	-39851	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23856	0.00	0.00	12	2.35	0.00	0.00	54500	20250214	-13.30	28400	20241220	66.37	54500	-13.30	20250214	29100	62.37	20250203	54500	-13.30	20250214	28400	66.37	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
28	20250225	141427	57	100.00	KOSPI200		금융	N	N	N	N		N	46100	100	2	0.22	35025657250	767536	59.06	45250	46700	44250	59800	32200	46000	45633.86	22.33	0	-35316	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23275	0.00	0.00	12	1.52	0.00	0.00	54500	20250214	-15.41	28400	20241220	62.32	54500	-15.41	20250214	29100	58.42	20250203	54500	-15.41	20250214	28400	62.32	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
29	20250225	131434	57	100.00	KOSPI200		금융	N	N	N	N		N	45600	-400	5	-0.87	31910503050	699641	53.84	45250	46700	44250	59800	32200	46000	45609.79	22.33	0	-51316	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23023	0.00	0.00	12	1.39	0.00	0.00	54500	20250214	-16.33	28400	20241220	60.56	54500	-16.33	20250214	29100	56.70	20250203	54500	-16.33	20250214	28400	60.56	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
30	20250225	121431	57	100.00	KOSPI200		금융	N	N	N	N		N	46250	250	2	0.54	27413745650	601408	46.28	45250	46700	44250	59800	32200	46000	45582.56	22.33	0	-52546	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23351	0.00	0.00	12	1.19	0.00	0.00	54500	20250214	-15.14	28400	20241220	62.85	54500	-15.14	20250214	29100	58.93	20250203	54500	-15.14	20250214	28400	62.85	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
31	20250225	111428	57	100.00	KOSPI200		금융	N	N	N	N		N	46450	450	2	0.98	22004357750	484678	37.30	45250	46550	44250	59800	32200	46000	45399.87	22.33	0	-33272	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	23452	0.00	0.00	12	0.96	0.00	0.00	54500	20250214	-14.77	28400	20241220	63.56	54500	-14.77	20250214	29100	59.62	20250203	54500	-14.77	20250214	28400	63.56	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
32	20250225	101428	57	100.00	KOSPI200		금융	N	N	N	N		N	45400	-600	5	-1.30	13304657050	295530	22.74	45250	45850	44250	59800	32200	46000	45019.43	22.33	0	-8241	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	22922	0.00	0.00	12	0.59	0.00	0.00	54500	20250214	-16.70	28400	20241220	59.86	54500	-16.70	20250214	29100	56.01	20250203	54500	-16.70	20250214	28400	59.86	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
33	20250225	091436	57	100.00	KOSPI200		금융	N	N	N	N		N	45100	-900	5	-1.96	5733760900	128132	9.86	45250	45300	44250	59800	32200	46000	44748.22	22.33	0	-7046	48266	47132	45816	44682	43366	46475	44025	252	13800	500	32200	50	1	50488390	22770	0.00	0.00	12	0.25	0.00	0.00	54500	20250214	-17.25	28400	20241220	58.80	54500	-17.25	20250214	29100	54.98	20250203	54500	-17.25	20250214	28400	58.80	20241220	4.04	N	489790	500	252 억		11271991	N	N	1609	N	00	N
34	20250224	161418	57	100.00	KOSPI200		금융	N	N	N	N		N	46000	-1250	5	-2.65	58181814450	1278664	77.01	46100	46950	44500	61400	33100	47250	45499.99	21.85	0	189894	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	23225	0.00	0.00	12	2.53	0.00	0.00	54500	20250214	-15.60	28400	20241220	61.97	54500	-15.60	20250214	29100	58.08	20250203	54500	-15.60	20250214	28400	61.97	20241220	4.25	N	489790	500	252 억		11033275	N	N	1609	N	00	N
35	20250224	151419	57	100.00	KOSPI200		금융	N	N	N	N		N	46100	-1150	5	-2.43	55675340400	1224235	73.73	46100	46950	44500	61400	33100	47250	45477.38	21.85	0	193993	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	23275	0.00	0.00	12	2.42	0.00	0.00	54500	20250214	-15.41	28400	20241220	62.32	54500	-15.41	20250214	29100	58.42	20250203	54500	-15.41	20250214	28400	62.32	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
36	20250224	141416	57	100.00	KOSPI200		금융	N	N	N	N		N	45500	-1750	5	-3.70	46191496250	1016440	61.22	46100	46950	44500	61400	33100	47250	45444.05	21.85	0	137349	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	22972	0.00	0.00	12	2.01	0.00	0.00	54500	20250214	-16.51	28400	20241220	60.21	54500	-16.51	20250214	29100	56.36	20250203	54500	-16.51	20250214	28400	60.21	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
37	20250224	131418	57	100.00	KOSPI200		금융	N	N	N	N		N	45400	-1850	5	-3.92	41937778750	922891	55.58	46100	46950	44500	61400	33100	47250	45441.37	21.85	0	114492	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	22922	0.00	0.00	12	1.83	0.00	0.00	54500	20250214	-16.70	28400	20241220	59.86	54500	-16.70	20250214	29100	56.01	20250203	54500	-16.70	20250214	28400	59.86	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
38	20250224	121415	57	100.00	KOSPI200		금융	N	N	N	N		N	45300	-1950	5	-4.13	38435800800	845584	50.93	46100	46950	44500	61400	33100	47250	45454.34	21.85	0	90166	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	22871	0.00	0.00	12	1.67	0.00	0.00	54500	20250214	-16.88	28400	20241220	59.51	54500	-16.88	20250214	29100	55.67	20250203	54500	-16.88	20250214	28400	59.51	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
39	20250224	111412	57	100.00	KOSPI200		금융	N	N	N	N		N	45450	-1800	5	-3.81	34557347250	760166	45.78	46100	46950	44500	61400	33100	47250	45459.82	21.85	0	89729	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	22947	0.00	0.00	12	1.51	0.00	0.00	54500	20250214	-16.61	28400	20241220	60.04	54500	-16.61	20250214	29100	56.19	20250203	54500	-16.61	20250214	28400	60.04	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
40	20250224	101411	57	100.00	KOSPI200		금융	N	N	N	N		N	45150	-2100	5	-4.44	30576905900	672506	40.50	46100	46950	44500	61400	33100	47250	45466.61	21.85	0	78318	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	22796	0.00	0.00	12	1.33	0.00	0.00	54500	20250214	-17.16	28400	20241220	58.98	54500	-17.16	20250214	29100	55.15	20250203	54500	-17.16	20250214	28400	58.98	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
41	20250224	091419	57	100.00	KOSPI200		금융	N	N	N	N		N	45750	-1500	5	-3.17	11315887800	246140	14.82	46100	46950	45300	61400	33100	47250	45972.39	21.85	0	31189	50083	48666	47333	45916	44583	49375	46625	252	14150	500	33070	50	1	50488390	23098	0.00	0.00	12	0.49	0.00	0.00	54500	20250214	-16.06	28400	20241220	61.09	54500	-16.06	20250214	29100	57.22	20250203	54500	-16.06	20250214	28400	61.09	20241220	4.25	N	489790	500	252 억		11033275	N	N	944	N	00	N
42	20250221	161405	57	100.00	KOSPI200		금융	N	N	N	N		N	47250	-100	5	-0.21	78553649800	1647907	57.31	46800	48750	46000	61500	33150	47350	47669.90	21.86	0	-72855	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	23856	0.00	0.00	12	3.26	0.00	0.00	54500	20250214	-13.30	28400	20241220	66.37	54500	-13.30	20250214	29100	62.37	20250203	54500	-13.30	20250214	28400	66.37	20241220	3.97	N	489790	500	252 억		11037905	N	N	944	N	00	N
43	20250221	151410	57	100.00	KOSPI200		금융	N	N	N	N		N	47300	-50	5	-0.11	75496099950	1583272	55.06	46800	48750	46000	61500	33150	47350	47683.61	21.86	0	-82735	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	23881	0.00	0.00	12	3.14	0.00	0.00	54500	20250214	-13.21	28400	20241220	66.55	54500	-13.21	20250214	29100	62.54	20250203	54500	-13.21	20250214	28400	66.55	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
44	20250221	141412	57	100.00	KOSPI200		금융	N	N	N	N		N	47200	-150	5	-0.32	68171642450	1428307	49.67	46800	48750	46000	61500	33150	47350	47729.00	21.86	0	-77492	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	23831	0.00	0.00	12	2.83	0.00	0.00	54500	20250214	-13.39	28400	20241220	66.20	54500	-13.39	20250214	29100	62.20	20250203	54500	-13.39	20250214	28400	66.20	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
45	20250221	131411	57	100.00	KOSPI200		금융	N	N	N	N		N	47550	200	2	0.42	58403115650	1220643	42.45	46800	48750	46000	61500	33150	47350	47846.22	21.86	0	-82757	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	24007	0.00	0.00	12	2.42	0.00	0.00	54500	20250214	-12.75	28400	20241220	67.43	54500	-12.75	20250214	29100	63.40	20250203	54500	-12.75	20250214	28400	67.43	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
46	20250221	121411	57	100.00	KOSPI200		금융	N	N	N	N		N	47900	550	2	1.16	52877657950	1104646	38.42	46800	48750	46000	61500	33150	47350	47868.45	21.86	0	-74549	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	24184	0.00	0.00	12	2.19	0.00	0.00	54500	20250214	-12.11	28400	20241220	68.66	54500	-12.11	20250214	29100	64.60	20250203	54500	-12.11	20250214	28400	68.66	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
47	20250221	111407	57	100.00	KOSPI200		금융	N	N	N	N		N	48550	1200	2	2.53	47825638650	999714	34.77	46800	48750	46000	61500	33150	47350	47839.36	21.86	0	-56125	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	24512	0.00	0.00	12	1.98	0.00	0.00	54500	20250214	-10.92	28400	20241220	70.95	54500	-10.92	20250214	29100	66.84	20250203	54500	-10.92	20250214	28400	70.95	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
48	20250221	101410	57	100.00	KOSPI200		금융	N	N	N	N		N	47800	450	2	0.95	35165164500	738050	25.67	46800	48550	46000	61500	33150	47350	47646.08	21.86	0	-69453	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	24133	0.00	0.00	12	1.46	0.00	0.00	54500	20250214	-12.29	28400	20241220	68.31	54500	-12.29	20250214	29100	64.26	20250203	54500	-12.29	20250214	28400	68.31	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
49	20250221	091412	57	100.00	KOSPI200		금융	N	N	N	N		N	46500	-850	5	-1.80	7288580350	156601	5.45	46800	47100	46000	61500	33150	47350	46541.98	21.86	0	-18672	52116	49732	48016	45632	43916	48875	44775	252	14150	500	33140	50	1	50488390	23477	0.00	0.00	12	0.31	0.00	0.00	54500	20250214	-14.68	28400	20241220	63.73	54500	-14.68	20250214	29100	59.79	20250203	54500	-14.68	20250214	28400	63.73	20241220	3.97	N	489790	500	252 억		11037905	N	N	8411	N	00	N
50	20250220	161359	57	100.00	KOSPI200		금융	N	N	N	N		N	47350	-3150	5	-6.24	136425877500	2857661	95.76	50000	50400	46300	65600	35400	50500	47739.75	20.92	0	360217	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	23906	0.00	0.00	12	5.66	0.00	0.00	54500	20250214	-13.12	28400	20241220	66.73	54500	-13.12	20250214	29100	62.71	20250203	54500	-13.12	20250214	28400	66.73	20241220	3.83	N	489790	500	252 억		10563072	N	N	8411	N	00	N
51	20250220	151406	57	100.00	KOSPI200		금융	N	N	N	N		N	47150	-3350	5	-6.63	130731175800	2737015	91.72	50000	50400	46300	65600	35400	50500	47762.57	20.92	0	298151	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	23805	0.00	0.00	12	5.42	0.00	0.00	54500	20250214	-13.49	28400	20241220	66.02	54500	-13.49	20250214	29100	62.03	20250203	54500	-13.49	20250214	28400	66.02	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
52	20250220	141405	57	100.00	KOSPI200		금융	N	N	N	N		N	47100	-3400	5	-6.73	119338392550	2495198	83.61	50000	50400	46300	65600	35400	50500	47825.54	20.92	0	266550	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	23780	0.00	0.00	12	4.94	0.00	0.00	54500	20250214	-13.58	28400	20241220	65.85	54500	-13.58	20250214	29100	61.86	20250203	54500	-13.58	20250214	28400	65.85	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
53	20250220	131402	57	100.00	KOSPI200		금융	N	N	N	N		N	47450	-3050	5	-6.04	105375346650	2197755	73.65	50000	50400	46300	65600	35400	50500	47944.98	20.92	0	223732	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	23957	0.00	0.00	12	4.35	0.00	0.00	54500	20250214	-12.94	28400	20241220	67.08	54500	-12.94	20250214	29100	63.06	20250203	54500	-12.94	20250214	28400	67.08	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
54	20250220	121403	57	100.00	KOSPI200		금융	N	N	N	N		N	47850	-2650	5	-5.25	95325529300	1986789	66.58	50000	50400	46300	65600	35400	50500	47977.70	20.92	0	211927	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	24159	0.00	0.00	12	3.94	0.00	0.00	54500	20250214	-12.20	28400	20241220	68.49	54500	-12.20	20250214	29100	64.43	20250203	54500	-12.20	20250214	28400	68.49	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
55	20250220	111402	57	100.00	KOSPI200		금융	N	N	N	N		N	46900	-3600	5	-7.13	75925711150	1574087	52.75	50000	50400	46700	65600	35400	50500	48232.49	20.92	0	158973	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	23679	0.00	0.00	12	3.12	0.00	0.00	54500	20250214	-13.94	28400	20241220	65.14	54500	-13.94	20250214	29100	61.17	20250203	54500	-13.94	20250214	28400	65.14	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
56	20250220	101403	57	100.00	KOSPI200		금융	N	N	N	N		N	47700	-2800	5	-5.54	48974590700	1004690	33.67	50000	50400	47550	65600	35400	50500	48743.22	20.92	0	108396	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	24083	0.00	0.00	12	1.99	0.00	0.00	54500	20250214	-12.48	28400	20241220	67.96	54500	-12.48	20250214	29100	63.92	20250203	54500	-12.48	20250214	28400	67.96	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
57	20250220	091407	57	100.00	KOSPI200		금융	N	N	N	N		N	49300	-1200	5	-2.38	16463519800	333006	11.16	50000	50400	48200	65600	35400	50500	49434.07	20.92	0	50266	54100	52300	51000	49200	47900	51650	48550	252	15100	500	35350	50	1	50488390	24891	0.00	0.00	12	0.66	0.00	0.00	54500	20250214	-9.54	28400	20241220	73.59	54500	-9.54	20250214	29100	69.42	20250203	54500	-9.54	20250214	28400	73.59	20241220	3.83	N	489790	500	252 억		10563072	N	N	5699	N	00	N
58	20250219	161357	57	100.00	KOSPI200		금융	N	N	N	N		N	50500	-1300	5	-2.51	150826217750	2960756	110.88	51500	52800	49700	67300	36300	51800	50941.15	21.11	0	-200940	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25497	0.00	0.00	12	5.86	0.00	0.00	54500	20250214	-7.34	28400	20241220	77.82	54500	-7.34	20250214	29100	73.54	20250203	54500	-7.34	20250214	28400	77.82	20241220	4.11	N	489790	500	252 억		10658008	N	N	5699	N	00	N
59	20250219	151401	57	100.00	KOSPI200		금융	N	N	N	N		N	50600	-1200	5	-2.32	146728023550	2879628	107.85	51500	52800	49700	67300	36300	51800	50952.51	21.11	0	-220261	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25547	0.00	0.00	12	5.70	0.00	0.00	54500	20250214	-7.16	28400	20241220	78.17	54500	-7.16	20250214	29100	73.88	20250203	54500	-7.16	20250214	28400	78.17	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
60	20250219	141357	57	100.00	KOSPI200		금융	N	N	N	N		N	50900	-900	5	-1.74	131616506250	2580750	96.65	51500	52800	49700	67300	36300	51800	50997.95	21.11	0	-191399	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25699	0.00	0.00	12	5.11	0.00	0.00	54500	20250214	-6.61	28400	20241220	79.23	54500	-6.61	20250214	29100	74.91	20250203	54500	-6.61	20250214	28400	79.23	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
61	20250219	131357	57	100.00	KOSPI200		금융	N	N	N	N		N	51500	-300	5	-0.58	100541033950	1981270	74.20	51500	52800	49700	67300	36300	51800	50743.40	21.11	0	-175851	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	26002	0.00	0.00	12	3.92	0.00	0.00	54500	20250214	-5.50	28400	20241220	81.34	54500	-5.50	20250214	29100	76.98	20250203	54500	-5.50	20250214	28400	81.34	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
62	20250219	121357	57	100.00	KOSPI200		금융	N	N	N	N		N	50200	-1600	5	-3.09	79345397950	1567951	58.72	51500	52800	49700	67300	36300	51800	50601.14	21.11	0	-184465	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25345	0.00	0.00	12	3.11	0.00	0.00	54500	20250214	-7.89	28400	20241220	76.76	54500	-7.89	20250214	29100	72.51	20250203	54500	-7.89	20250214	28400	76.76	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
63	20250219	111358	57	100.00	KOSPI200		금융	N	N	N	N		N	50700	-1100	5	-2.12	71526611400	1412767	52.91	51500	52800	49700	67300	36300	51800	50625.07	21.11	0	-153366	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25598	0.00	0.00	12	2.80	0.00	0.00	54500	20250214	-6.97	28400	20241220	78.52	54500	-6.97	20250214	29100	74.23	20250203	54500	-6.97	20250214	28400	78.52	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
64	20250219	101358	57	100.00	KOSPI200		금융	N	N	N	N		N	51000	-800	5	-1.54	54101780800	1065841	39.92	51500	52800	49700	67300	36300	51800	50755.39	21.11	0	-71729	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25749	0.00	0.00	12	2.11	0.00	0.00	54500	20250214	-6.42	28400	20241220	79.58	54500	-6.42	20250214	29100	75.26	20250203	54500	-6.42	20250214	28400	79.58	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
65	20250219	091400	57	100.00	KOSPI200		금융	N	N	N	N		N	51100	-700	5	-1.35	16358217700	316768	11.86	51500	52800	50800	67300	36300	51800	51638.76	21.11	0	-70342	53533	52666	51533	50666	49533	53100	51100	252	15500	500	36260	100	1	50488390	25800	0.00	0.00	12	0.63	0.00	0.00	54500	20250214	-6.24	28400	20241220	79.93	54500	-6.24	20250214	29100	75.60	20250203	54500	-6.24	20250214	28400	79.93	20241220	4.11	N	489790	500	252 억		10658008	N	N	6457	N	00	N
66	20250218	161352	57	100.00	KOSPI200		금융	N	N	N	N		N	51800	-100	5	-0.19	136202328500	2644517	35.66	51700	52400	50400	67400	36400	51900	51502.15	21.37	0	-251778	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26153	0.00	0.00	12	5.24	0.00	0.00	54500	20250214	-4.95	28400	20241220	82.39	54500	-4.95	20250214	29100	78.01	20250203	54500	-4.95	20250214	28400	82.39	20241220	3.53	N	489790	500	252 억		10788951	N	N	6457	N	00	N
67	20250218	151353	57	100.00	KOSPI200		금융	N	N	N	N		N	51700	-200	5	-0.39	131307620400	2549977	34.39	51700	52400	50400	67400	36400	51900	51492.63	21.37	0	-256068	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26102	0.00	0.00	12	5.05	0.00	0.00	54500	20250214	-5.14	28400	20241220	82.04	54500	-5.14	20250214	29100	77.66	20250203	54500	-5.14	20250214	28400	82.04	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
68	20250218	141355	57	100.00	KOSPI200		금융	N	N	N	N		N	51800	-100	5	-0.19	110280875300	2139674	28.85	51700	52400	50400	67400	36400	51900	51539.90	21.37	0	-243235	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26153	0.00	0.00	12	4.24	0.00	0.00	54500	20250214	-4.95	28400	20241220	82.39	54500	-4.95	20250214	29100	78.01	20250203	54500	-4.95	20250214	28400	82.39	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
69	20250218	131353	57	100.00	KOSPI200		금융	N	N	N	N		N	51800	-100	5	-0.19	95255486700	1848375	24.92	51700	52400	50400	67400	36400	51900	51533.46	21.37	0	-245730	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26153	0.00	0.00	12	3.66	0.00	0.00	54500	20250214	-4.95	28400	20241220	82.39	54500	-4.95	20250214	29100	78.01	20250203	54500	-4.95	20250214	28400	82.39	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
70	20250218	121354	57	100.00	KOSPI200		금융	N	N	N	N		N	51700	-200	5	-0.39	87297940100	1694838	22.85	51700	52400	50400	67400	36400	51900	51506.66	21.37	0	-228032	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26102	0.00	0.00	12	3.36	0.00	0.00	54500	20250214	-5.14	28400	20241220	82.04	54500	-5.14	20250214	29100	77.66	20250203	54500	-5.14	20250214	28400	82.04	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
71	20250218	111351	57	100.00	KOSPI200		금융	N	N	N	N		N	51600	-300	5	-0.58	72263724800	1404814	18.94	51700	52400	50400	67400	36400	51900	51437.97	21.37	0	-150619	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26052	0.00	0.00	12	2.78	0.00	0.00	54500	20250214	-5.32	28400	20241220	81.69	54500	-5.32	20250214	29100	77.32	20250203	54500	-5.32	20250214	28400	81.69	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
72	20250218	101351	57	100.00	KOSPI200		금융	N	N	N	N		N	51700	-200	5	-0.39	60162338700	1169888	15.78	51700	52400	50400	67400	36400	51900	51423.13	21.37	0	-65135	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26102	0.00	0.00	12	2.32	0.00	0.00	54500	20250214	-5.14	28400	20241220	82.04	54500	-5.14	20250214	29100	77.66	20250203	54500	-5.14	20250214	28400	82.04	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
73	20250218	091357	57	100.00	KOSPI200		금융	N	N	N	N		N	51500	-400	5	-0.77	27336944200	527112	7.11	51700	52400	51100	67400	36400	51900	51861.27	21.37	0	-58409	57666	54782	51116	48232	44566	56225	49675	252	15500	500	36330	100	1	50488390	26002	0.00	0.00	12	1.04	0.00	0.00	54500	20250214	-5.50	28400	20241220	81.34	54500	-5.50	20250214	29100	76.98	20250203	54500	-5.50	20250214	28400	81.34	20241220	3.53	N	489790	500	252 억		10788951	N	N	3689	N	00	N
74	20250217	161351	57	100.00	KOSPI200		금융	N	N	N	N		N	51900	3600	2	7.45	374866807500	7351008	70.86	48300	54000	47450	62700	33850	48300	50993.94	20.71	0	267486	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	100	1	50488390	26203	0.00	0.00	12	14.56	0.00	0.00	54500	20250214	-4.77	28400	20241220	82.75	54500	-4.77	20250214	29100	78.35	20250203	54500	-4.77	20250214	28400	82.75	20241220	3.86	N	489790	500	252 억		10456412	N	N	3689	N	00	N
75	20250217	151349	57	100.00	KOSPI200		금융	N	N	N	N		N	52100	3800	2	7.87	363299406500	7128083	68.72	48300	54000	47450	62700	33850	48300	50967.57	20.71	0	243884	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	100	1	50488390	26304	0.00	0.00	12	14.12	0.00	0.00	54500	20250214	-4.40	28400	20241220	83.45	54500	-4.40	20250214	29100	79.04	20250203	54500	-4.40	20250214	28400	83.45	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
76	20250217	141348	57	100.00	KOSPI200		금융	N	N	N	N		N	53100	4800	2	9.94	260200682000	5175553	49.89	48300	53100	47450	62700	33850	48300	50275.19	20.71	0	119947	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	100	1	50488390	26809	0.00	0.00	12	10.25	0.00	0.00	54500	20250214	-2.57	28400	20241220	86.97	54500	-2.57	20250214	29100	82.47	20250203	54500	-2.57	20250214	28400	86.97	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
77	20250217	131354	57	100.00	KOSPI200		금융	N	N	N	N		N	50900	2600	2	5.38	185298844700	3735315	36.01	48300	51500	47450	62700	33850	48300	49607.51	20.71	0	33646	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	100	1	50488390	25699	0.00	0.00	12	7.40	0.00	0.00	54500	20250214	-6.61	28400	20241220	79.23	54500	-6.61	20250214	29100	74.91	20250203	54500	-6.61	20250214	28400	79.23	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
78	20250217	121352	57	100.00	KOSPI200		금융	N	N	N	N		N	50500	2200	2	4.55	152884878900	3099323	29.88	48300	51000	47450	62700	33850	48300	49328.68	20.71	0	-22017	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	100	1	50488390	25497	0.00	0.00	12	6.14	0.00	0.00	54500	20250214	-7.34	28400	20241220	77.82	54500	-7.34	20250214	29100	73.54	20250203	54500	-7.34	20250214	28400	77.82	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
79	20250217	111351	57	100.00	KOSPI200		금융	N	N	N	N		N	49600	1300	2	2.69	126488045650	2574562	24.82	48300	50700	47450	62700	33850	48300	49130.13	20.71	0	-50479	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	50	1	50488390	25042	0.00	0.00	12	5.10	0.00	0.00	54500	20250214	-8.99	28400	20241220	74.65	54500	-8.99	20250214	29100	70.45	20250203	54500	-8.99	20250214	28400	74.65	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
80	20250217	101346	57	100.00	KOSPI200		금융	N	N	N	N		N	49500	1200	2	2.48	67526555100	1392788	13.43	48300	49500	47450	62700	33850	48300	48483.09	20.71	0	-95951	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	50	1	50488390	24992	0.00	0.00	12	2.76	0.00	0.00	54500	20250214	-9.17	28400	20241220	74.30	54500	-9.17	20250214	29100	70.10	20250203	54500	-9.17	20250214	28400	74.30	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
81	20250217	091350	57	100.00	KOSPI200		금융	N	N	N	N		N	48050	-250	5	-0.52	15665603950	326337	3.15	48300	48400	47450	62700	33850	48300	48003.81	20.71	0	18484	57666	52982	49816	45132	41966	51400	43550	252	14400	500	33810	50	1	50488390	24260	0.00	0.00	12	0.65	0.00	0.00	54500	20250214	-11.83	28400	20241220	69.19	54500	-11.83	20250214	29100	65.12	20250203	54500	-11.83	20250214	28400	69.19	20241220	3.86	N	489790	500	252 억		10456412	N	N	3675	N	00	N
82	20250214	161341	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	48300	-6100	5	-11.21	510971158250	10295971	70.59	53000	54500	46650	70700	38100	54400	49629.46	21.00	0	24184	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24386	0.00	0.00	12	20.39	0.00	0.00	54500	20250214	-11.38	28400	20241220	70.07	54500	-11.38	20250214	29100	65.98	20250203	54500	-11.38	20250214	28400	70.07	20241220	3.80	N	489790	500	252 억		10603148	N	N	3675	N	00	N
83	20250214	151341	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	48350	-6050	5	-11.12	501129579850	10092134	69.19	53000	54500	46650	70700	38100	54400	49655.22	21.00	0	-17435	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24411	0.00	0.00	12	19.99	0.00	0.00	54500	20250214	-11.28	28400	20241220	70.25	54500	-11.28	20250214	29100	66.15	20250203	54500	-11.28	20250214	28400	70.25	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
84	20250214	141341	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	48750	-5650	5	-10.39	448537172850	9010838	61.78	53000	54500	46650	70700	38100	54400	49777.26	21.00	0	-148205	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24613	0.00	0.00	12	17.85	0.00	0.00	54500	20250214	-10.55	28400	20241220	71.65	54500	-10.55	20250214	29100	67.53	20250203	54500	-10.55	20250214	28400	71.65	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
85	20250214	131344	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	47350	-7050	5	-12.96	401622659250	8026128	55.03	53000	54500	47050	70700	38100	54400	50039.13	21.00	0	-252962	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	23906	0.00	0.00	12	15.90	0.00	0.00	54500	20250214	-13.12	28400	20241220	66.73	54500	-13.12	20250214	29100	62.71	20250203	54500	-13.12	20250214	28400	66.73	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
86	20250214	121340	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	47600	-6800	5	-12.50	373760612700	7440068	51.01	53000	54500	47200	70700	38100	54400	50235.90	21.00	0	-230406	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24032	0.00	0.00	12	14.74	0.00	0.00	54500	20250214	-12.66	28400	20241220	67.61	54500	-12.66	20250214	29100	63.57	20250203	54500	-12.66	20250214	28400	67.61	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
87	20250214	111335	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	48500	-5900	5	-10.85	346443343700	6872037	47.12	53000	54500	47200	70700	38100	54400	50413.19	21.00	0	-161584	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24487	0.00	0.00	12	13.61	0.00	0.00	54500	20250214	-11.01	28400	20241220	70.77	54500	-11.01	20250214	29100	66.67	20250203	54500	-11.01	20250214	28400	70.77	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
88	20250214	101336	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	48700	-5700	5	-10.48	288753275150	5694490	39.04	53000	54500	47200	70700	38100	54400	50707.15	21.00	0	-48887	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	50	1	50488390	24588	0.00	0.00	12	11.28	0.00	0.00	54500	20250214	-10.64	28400	20241220	71.48	54500	-10.64	20250214	29100	67.35	20250203	54500	-10.64	20250214	28400	71.48	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
89	20250214	091342	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	51800	-2600	5	-4.78	113636334600	2151308	14.75	53000	54500	50800	70700	38100	54400	52821.60	21.00	0	156165	64166	59282	49516	44632	34866	61725	47075	252	16300	500	38080	100	1	50488390	26153	0.00	0.00	12	4.26	0.00	0.00	54500	20250214	-4.95	28400	20241220	82.39	54500	-4.95	20250214	29100	78.01	20250203	54500	-4.95	20250214	28400	82.39	20241220	3.80	N	489790	500	252 억		10603148	N	N	4889	N	00	N
90	20250213	161329	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	54400	12550	1	29.99	714324629800	14558733	685.42	41700	54400	39750	54400	29300	41850	49058.36	20.63	-1664	288312	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	100	1	50488390	27466	0.00	0.00	12	28.84	0.00	0.00	54400	20250213	0.00	28400	20241220	91.55	54400	0.00	20250213	29100	86.94	20250203	54400	0.00	20250213	28400	91.55	20241220	3.70	N	489790	500	252 억		10413814	N	N	4889	N	00	N
91	20250213	151331	57	100.00	KOSPI200	신고가	금융	N	N	N	N		N	54400	12550	1	29.99	653251096500	13432692	632.41	41700	54400	39750	54400	29300	41850	48631.87	20.63	-1664	290746	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	100	1	50488390	27466	0.00	0.00	12	26.61	0.00	0.00	54400	20250213	0.00	28400	20241220	91.55	54400	0.00	20250213	29100	86.94	20250203	54400	0.00	20250213	28400	91.55	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
92	20250213	141327	57	100.00	KOSPI200		금융	N	N	N	N		N	50500	8650	2	20.67	341866159000	7447583	350.63	41700	50900	39750	54400	29300	41850	45903.43	20.63	-1664	150302	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	100	1	50488390	25497	0.00	0.00	12	14.75	0.00	0.00	53900	20240927	-6.31	28400	20241220	77.82	50900	-0.79	20250213	29100	73.54	20250203	53900	-6.31	20240927	28400	77.82	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
93	20250213	131328	57	100.00	KOSPI200		금융	N	N	N	N		N	42850	1000	2	2.39	72499888200	1754353	82.59	41700	42850	39750	54400	29300	41850	41325.46	20.63	-1664	68297	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	50	1	50488390	21634	0.00	0.00	12	3.47	0.00	0.00	53900	20240927	-20.50	28400	20241220	50.88	42850	0.00	20250213	29100	47.25	20250203	53900	-20.50	20240927	28400	50.88	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
94	20250213	121327	57	100.00	KOSPI200		금융	N	N	N	N		N	42100	250	2	0.60	60326145350	1467380	69.08	41700	42600	39750	54400	29300	41850	41111.04	20.63	-1664	33180	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	50	1	50488390	21256	0.00	0.00	12	2.91	0.00	0.00	53900	20240927	-21.89	28400	20241220	48.24	42700	-1.41	20250211	29100	44.67	20250203	53900	-21.89	20240927	28400	48.24	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
95	20250213	111326	57	100.00	KOSPI200		금융	N	N	N	N		N	41300	-550	5	-1.31	47884810600	1171909	55.17	41700	42150	39750	54400	29300	41850	40859.80	20.63	-1664	15212	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	50	1	50488390	20852	0.00	0.00	12	2.32	0.00	0.00	53900	20240927	-23.38	28400	20241220	45.42	42700	-3.28	20250211	29100	41.92	20250203	53900	-23.38	20240927	28400	45.42	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
96	20250213	101326	57	100.00	KOSPI200		금융	N	N	N	N		N	41100	-750	5	-1.79	39964057100	979575	46.12	41700	42150	39750	54400	29300	41850	40796.42	20.63	-1664	16164	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	50	1	50488390	20751	0.00	0.00	12	1.94	0.00	0.00	53900	20240927	-23.75	28400	20241220	44.72	42700	-3.75	20250211	29100	41.24	20250203	53900	-23.75	20240927	28400	44.72	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
97	20250213	091320	57	100.00	KOSPI200		금융	N	N	N	N		N	40750	-1100	5	-2.63	14686323550	355035	16.72	41700	42150	40750	54400	29300	41850	41364.68	20.63	-1664	-23875	44050	42950	41500	40400	38950	43500	40950	252	12550	500	29290	50	1	50488390	20574	0.00	0.00	12	0.70	0.00	0.00	53900	20240927	-24.40	28400	20241220	43.49	42700	-4.57	20250211	29100	40.03	20250203	53900	-24.40	20240927	28400	43.49	20241220	3.70	N	489790	500	252 억		10413814	N	N	961	N	00	N
98	20250212	161317	57	100.00	KOSPI200		금융	N	N	N	N		N	41850	750	2	1.82	88002036050	2109356	60.03	40400	42600	40050	53400	28800	41100	41719.32	20.80	0	-119072	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	21129	0.00	0.00	12	4.18	0.00	0.00	53900	20240927	-22.36	28400	20241220	47.36	42700	-1.99	20250211	29100	43.81	20250203	53900	-22.36	20240927	28400	47.36	20241220	3.57	N	489790	500	252 억		10501181	N	N	961	N	00	N
99	20250212	151316	57	100.00	KOSPI200		금융	N	N	N	N		N	42100	1000	2	2.43	84656746500	2029406	57.75	40400	42600	40050	53400	28800	41100	41715.10	20.80	0	-119254	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	21256	0.00	0.00	12	4.02	0.00	0.00	53900	20240927	-21.89	28400	20241220	48.24	42700	-1.41	20250211	29100	44.67	20250203	53900	-21.89	20240927	28400	48.24	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
100	20250212	141318	57	100.00	KOSPI200		금융	N	N	N	N		N	41550	450	2	1.09	64925260600	1560011	44.40	40400	42600	40050	53400	28800	41100	41618.53	20.80	0	-125268	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	20978	0.00	0.00	12	3.09	0.00	0.00	53900	20240927	-22.91	28400	20241220	46.30	42700	-2.69	20250211	29100	42.78	20250203	53900	-22.91	20240927	28400	46.30	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
101	20250212	131321	57	100.00	KOSPI200		금융	N	N	N	N		N	41450	350	2	0.85	48271963850	1162290	33.08	40400	42450	40050	53400	28800	41100	41531.85	20.80	0	-110176	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	20927	0.00	0.00	12	2.30	0.00	0.00	53900	20240927	-23.10	28400	20241220	45.95	42700	-2.93	20250211	29100	42.44	20250203	53900	-23.10	20240927	28400	45.95	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
102	20250212	121316	57	100.00	KOSPI200		금융	N	N	N	N		N	41600	500	2	1.22	42446789000	1021270	29.06	40400	42450	40050	53400	28800	41100	41562.84	20.80	0	-119447	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	21003	0.00	0.00	12	2.02	0.00	0.00	53900	20240927	-22.82	28400	20241220	46.48	42700	-2.58	20250211	29100	42.96	20250203	53900	-22.82	20240927	28400	46.48	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
103	20250212	111315	57	100.00	KOSPI200		금융	N	N	N	N		N	41800	700	2	1.70	38983935400	938064	26.70	40400	42450	40050	53400	28800	41100	41557.96	20.80	0	-110763	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	21104	0.00	0.00	12	1.86	0.00	0.00	53900	20240927	-22.45	28400	20241220	47.18	42700	-2.11	20250211	29100	43.64	20250203	53900	-22.45	20240927	28400	47.18	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
104	20250212	101309	57	100.00	KOSPI200		금융	N	N	N	N		N	41900	800	2	1.95	31948948050	770311	21.92	40400	42450	40050	53400	28800	41100	41475.49	20.80	0	-97275	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	21155	0.00	0.00	12	1.53	0.00	0.00	53900	20240927	-22.26	28400	20241220	47.54	42700	-1.87	20250211	29100	43.99	20250203	53900	-22.26	20240927	28400	47.54	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
105	20250212	091213	57	100.00	KOSPI200		금융	N	N	N	N		N	41300	200	2	0.49	8755213850	214396	6.10	40400	41500	40050	53400	28800	41100	40836.40	20.80	0	-7695	44500	42800	41000	39300	37500	43650	40150	252	12300	500	28770	50	1	50488390	20852	0.00	0.00	12	0.42	0.00	0.00	53900	20240927	-23.38	28400	20241220	45.42	42700	-3.28	20250211	29100	41.92	20250203	53900	-23.38	20240927	28400	45.42	20241220	3.57	N	489790	500	252 억		10501181	N	N	7503	N	00	N
106	20250211	161320	57	100.00	KOSPI200		금융	N	N	N	N		N	41100	1850	2	4.71	144036072350	3495168	115.41	39800	42700	39200	51000	27500	39250	41210.10	20.87	0	-29630	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20751	0.00	0.00	12	6.92	0.00	0.00	53900	20240927	-23.75	28400	20241220	44.72	42700	-3.75	20250211	29100	41.24	20250203	53900	-23.75	20240927	28400	44.72	20241220	3.56	N	489790	500	252 억		10537966	N	N	7503	N	00	N
107	20250211	151322	57	100.00	KOSPI200		금융	N	N	N	N		N	41350	2100	2	5.35	141570385950	3435287	113.44	39800	42700	39200	51000	27500	39250	41210.67	20.87	0	-21361	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20877	0.00	0.00	12	6.80	0.00	0.00	53900	20240927	-23.28	28400	20241220	45.60	42700	-3.16	20250211	29100	42.10	20250203	53900	-23.28	20240927	28400	45.60	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
108	20250211	141319	57	100.00	KOSPI200		금융	N	N	N	N		N	41350	2100	2	5.35	128414161450	3115335	102.87	39800	42700	39200	51000	27500	39250	41220.05	20.87	0	-22816	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20877	0.00	0.00	12	6.17	0.00	0.00	53900	20240927	-23.28	28400	20241220	45.60	42700	-3.16	20250211	29100	42.10	20250203	53900	-23.28	20240927	28400	45.60	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
109	20250211	131321	57	100.00	KOSPI200		금융	N	N	N	N		N	41400	2150	2	5.48	118476967700	2874280	94.91	39800	42700	39200	51000	27500	39250	41219.74	20.87	0	-14093	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20902	0.00	0.00	12	5.69	0.00	0.00	53900	20240927	-23.19	28400	20241220	45.77	42700	-3.04	20250211	29100	42.27	20250203	53900	-23.19	20240927	28400	45.77	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
110	20250211	121318	57	100.00	KOSPI200		금융	N	N	N	N		N	41600	2350	2	5.99	112153501450	2721997	89.88	39800	42700	39200	51000	27500	39250	41202.69	20.87	0	-32647	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	21003	0.00	0.00	12	5.39	0.00	0.00	53900	20240927	-22.82	28400	20241220	46.48	42700	-2.58	20250211	29100	42.96	20250203	53900	-22.82	20240927	28400	46.48	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
111	20250211	111320	57	100.00	KOSPI200		금융	N	N	N	N		N	41450	2200	2	5.61	105386020650	2559411	84.51	39800	42700	39200	51000	27500	39250	41175.92	20.87	0	-18931	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20927	0.00	0.00	12	5.07	0.00	0.00	53900	20240927	-23.10	28400	20241220	45.95	42700	-2.93	20250211	29100	42.44	20250203	53900	-23.10	20240927	28400	45.95	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
112	20250211	101318	57	100.00	KOSPI200		금융	N	N	N	N		N	41450	2200	2	5.61	63474396600	1560113	51.52	39800	41600	39200	51000	27500	39250	40685.81	20.87	0	-13838	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20927	0.00	0.00	12	3.09	0.00	0.00	53900	20240927	-23.10	28400	20241220	45.95	41600	-0.36	20250211	29100	42.44	20250203	53900	-23.10	20240927	28400	45.95	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
113	20250211	091326	57	100.00	KOSPI200		금융	N	N	N	N		N	39850	600	2	1.53	8692629900	219120	7.24	39800	40200	39200	51000	27500	39250	39670.73	20.87	0	10992	42150	40700	39350	37900	36550	40025	37225	252	11750	500	27470	50	1	50488390	20120	0.00	0.00	12	0.43	0.00	0.00	53900	20240927	-26.07	28400	20241220	40.32	40800	-2.33	20250210	29100	36.94	20250203	53900	-26.07	20240927	28400	40.32	20241220	3.56	N	489790	500	252 억		10537966	N	N	1930	N	00	N
114	20250210	161311	57	100.00	KOSPI200		금융	N	N	N	N		N	39250	-200	5	-0.51	118571900500	3008520	74.71	40000	40800	38000	51200	27650	39450	39412.27	21.68	0	-411589	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19817	0.00	0.00	12	5.96	0.00	0.00	53900	20240927	-27.18	28400	20241220	38.20	40800	-3.80	20250210	29100	34.88	20250203	53900	-27.18	20240927	28400	38.20	20241220	3.69	N	489790	500	252 억		10946106	N	N	1922	N	00	N
115	20250210	151312	57	100.00	KOSPI200		금융	N	N	N	N		N	39300	-150	5	-0.38	114475128850	2904406	72.12	40000	40800	38000	51200	27650	39450	39414.30	21.68	0	-375124	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19842	0.00	0.00	12	5.75	0.00	0.00	53900	20240927	-27.09	28400	20241220	38.38	40800	-3.68	20250210	29100	35.05	20250203	53900	-27.09	20240927	28400	38.38	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
116	20250210	141310	57	100.00	KOSPI200		금융	N	N	N	N		N	39350	-100	5	-0.25	106014869700	2688068	66.75	40000	40800	38000	51200	27650	39450	39439.06	21.68	0	-311306	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19867	0.00	0.00	12	5.32	0.00	0.00	53900	20240927	-26.99	28400	20241220	38.56	40800	-3.55	20250210	29100	35.22	20250203	53900	-26.99	20240927	28400	38.56	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
117	20250210	131314	57	100.00	KOSPI200		금융	N	N	N	N		N	39050	-400	5	-1.01	92392397500	2342834	58.18	40000	40800	38000	51200	27650	39450	39436.17	21.68	0	-263441	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19716	0.00	0.00	12	4.64	0.00	0.00	53900	20240927	-27.55	28400	20241220	37.50	40800	-4.29	20250210	29100	34.19	20250203	53900	-27.55	20240927	28400	37.50	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
118	20250210	121306	57	100.00	KOSPI200		금융	N	N	N	N		N	38800	-650	5	-1.65	89325384900	2263824	56.22	40000	40800	38000	51200	27650	39450	39457.74	21.68	0	-241417	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19589	0.00	0.00	12	4.48	0.00	0.00	53900	20240927	-28.01	28400	20241220	36.62	40800	-4.90	20250210	29100	33.33	20250203	53900	-28.01	20240927	28400	36.62	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
119	20250210	111303	57	100.00	KOSPI200		금융	N	N	N	N		N	39350	-100	5	-0.25	85091614850	2154876	53.51	40000	40800	38000	51200	27650	39450	39487.94	21.68	0	-214157	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19867	0.00	0.00	12	4.27	0.00	0.00	53900	20240927	-26.99	28400	20241220	38.56	40800	-3.55	20250210	29100	35.22	20250203	53900	-26.99	20240927	28400	38.56	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
120	20250210	101301	57	100.00	KOSPI200		금융	N	N	N	N		N	38350	-1100	5	-2.79	74658654850	1884178	46.79	40000	40800	38050	51200	27650	39450	39624.00	21.68	0	-178629	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	19362	0.00	0.00	12	3.73	0.00	0.00	53900	20240927	-28.85	28400	20241220	35.04	40800	-6.00	20250210	29100	31.79	20250203	53900	-28.85	20240927	28400	35.04	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
121	20250210	091300	57	100.00	KOSPI200		금융	N	N	N	N		N	40100	650	2	1.65	30035248200	756320	18.78	40000	40800	38550	51200	27650	39450	39712.37	21.68	0	-85537	42750	41100	38400	36750	34050	41925	37575	252	11750	500	27610	50	1	50488390	20246	0.00	0.00	12	1.50	0.00	0.00	53900	20240927	-25.60	28400	20241220	41.20	40800	-1.72	20250210	29100	37.80	20250203	53900	-25.60	20240927	28400	41.20	20241220	3.69	N	489790	500	252 억		10946106	N	N	6457	N	00	N
122	20250207	161247	57	100.00	KOSPI200		금융	N	N	N	N		N	39450	2300	2	6.19	143154314400	3760342	73.90	36300	40050	35700	48250	26050	37150	38061.58	21.90	0	-90360	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	19918	0.00	0.00	12	7.45	0.00	0.00	53900	20240927	-26.81	28400	20241220	38.91	40050	-1.50	20250207	29100	35.57	20250203	53900	-26.81	20240927	28400	38.91	20241220	3.36	N	489790	500	252 억		11056676	N	N	6457	N	00	N
123	20250207	151249	57	100.00	KOSPI200		금융	N	N	N	N		N	39800	2650	2	7.13	132024583200	3479511	68.38	36300	40050	35700	48250	26050	37150	37943.69	21.90	0	-102566	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	20094	0.00	0.00	12	6.89	0.00	0.00	53900	20240927	-26.16	28400	20241220	40.14	40050	-0.62	20250207	29100	36.77	20250203	53900	-26.16	20240927	28400	40.14	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
124	20250207	141248	57	100.00	KOSPI200		금융	N	N	N	N		N	38300	1150	2	3.10	61598350850	1681799	33.05	36300	38350	35700	48250	26050	37150	36626.11	21.90	0	-156605	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	19337	0.00	0.00	12	3.33	0.00	0.00	53900	20240927	-28.94	28400	20241220	34.86	39450	-2.92	20250120	29100	31.62	20250203	53900	-28.94	20240927	28400	34.86	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
125	20250207	131246	57	100.00	KOSPI200		금융	N	N	N	N		N	36550	-600	5	-1.62	40420002800	1116234	21.94	36300	37000	35700	48250	26050	37150	36210.08	21.90	0	-46562	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	18454	0.00	0.00	12	2.21	0.00	0.00	53900	20240927	-32.19	28400	20241220	28.70	39450	-7.35	20250120	29100	25.60	20250203	53900	-32.19	20240927	28400	28.70	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
126	20250207	121246	57	100.00	KOSPI200		금융	N	N	N	N		N	36700	-450	5	-1.21	37608159750	1039111	20.42	36300	37000	35700	48250	26050	37150	36191.57	21.90	0	-38493	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	18529	0.00	0.00	12	2.06	0.00	0.00	53900	20240927	-31.91	28400	20241220	29.23	39450	-6.97	20250120	29100	26.12	20250203	53900	-31.91	20240927	28400	29.23	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
127	20250207	111242	57	100.00	KOSPI200		금융	N	N	N	N		N	36050	-1100	5	-2.96	32911028050	909652	17.88	36300	37000	35700	48250	26050	37150	36178.57	21.90	0	-23000	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	18201	0.00	0.00	12	1.80	0.00	0.00	53900	20240927	-33.12	28400	20241220	26.94	39450	-8.62	20250120	29100	23.88	20250203	53900	-33.12	20240927	28400	26.94	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
128	20250207	101248	57	100.00	KOSPI200		금융	N	N	N	N		N	36450	-700	5	-1.88	26214177350	724115	14.23	36300	37000	35700	48250	26050	37150	36200.17	21.90	0	17842	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	18403	0.00	0.00	12	1.43	0.00	0.00	53900	20240927	-32.37	28400	20241220	28.35	39450	-7.60	20250120	29100	25.26	20250203	53900	-32.37	20240927	28400	28.35	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
129	20250207	091255	57	100.00	KOSPI200		금융	N	N	N	N		N	36000	-1150	5	-3.10	14279751200	393910	7.74	36300	37000	35700	48250	26050	37150	36248.67	21.90	0	66599	41916	39532	35266	32882	28616	40725	34075	252	11100	500	26000	50	1	50488390	18176	0.00	0.00	12	0.78	0.00	0.00	53900	20240927	-33.21	28400	20241220	26.76	39450	-8.75	20250120	29100	23.71	20250203	53900	-33.21	20240927	28400	26.76	20241220	3.36	N	489790	500	252 억		11056676	N	N	4072	N	00	N
130	20250206	161214	57	100.00	KOSPI200		금융	N	N	N	N		N	37150	6500	2	21.21	175317886300	5053811	429.84	31100	37650	31000	39800	21500	30650	34682.61	20.77	0	619187	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	18756	0.00	0.00	12	10.01	0.00	0.00	53900	20240927	-31.08	28400	20241220	30.81	39450	-5.83	20250120	29100	27.66	20250203	53900	-31.08	20240927	28400	30.81	20241220	3.47	N	489790	500	252 억		10487208	N	N	4072	N	00	N
131	20250206	151221	57	100.00	KOSPI200		금융	N	N	N	N		N	37500	6850	2	22.35	168118583500	4860254	413.37	31100	37650	31000	39800	21500	30650	34590.49	20.77	0	597555	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	18933	0.00	0.00	12	9.63	0.00	0.00	53900	20240927	-30.43	28400	20241220	32.04	39450	-4.94	20250120	29100	28.87	20250203	53900	-30.43	20240927	28400	32.04	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
132	20250206	141219	57	100.00	KOSPI200		금융	N	N	N	N		N	36250	5600	2	18.27	120451488550	3560742	302.85	31100	36350	31000	39800	21500	30650	33827.64	20.77	0	545730	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	18302	0.00	0.00	12	7.05	0.00	0.00	53900	20240927	-32.75	28400	20241220	27.64	39450	-8.11	20250120	29100	24.57	20250203	53900	-32.75	20240927	28400	27.64	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
133	20250206	131216	57	100.00	KOSPI200		금융	N	N	N	N		N	35000	4350	2	14.19	79789177750	2414553	205.36	31100	35000	31000	39800	21500	30650	33045.11	20.77	0	423007	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	17671	0.00	0.00	12	4.78	0.00	0.00	53900	20240927	-35.06	28400	20241220	23.24	39450	-11.28	20250120	29100	20.27	20250203	53900	-35.06	20240927	28400	23.24	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
134	20250206	121213	57	100.00	KOSPI200		금융	N	N	N	N		N	33500	2850	2	9.30	53109372050	1635259	139.08	31100	33500	31000	39800	21500	30650	32477.65	20.77	0	295144	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	16914	0.00	0.00	12	3.24	0.00	0.00	53900	20240927	-37.85	28400	20241220	17.96	39450	-15.08	20250120	29100	15.12	20250203	53900	-37.85	20240927	28400	17.96	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
135	20250206	111209	57	100.00	KOSPI200		금융	N	N	N	N		N	33000	2350	2	7.67	45323106450	1401160	119.17	31100	33200	31000	39800	21500	30650	32346.85	20.77	0	286135	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	16661	0.00	0.00	12	2.78	0.00	0.00	53900	20240927	-38.78	28400	20241220	16.20	39450	-16.35	20250120	29100	13.40	20250203	53900	-38.78	20240927	28400	16.20	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
136	20250206	101208	57	100.00	KOSPI200		금융	N	N	N	N		N	32550	1900	2	6.20	32443836550	1010652	85.96	31100	32850	31000	39800	21500	30650	32101.89	20.77	0	202001	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	16434	0.00	0.00	12	2.00	0.00	0.00	53900	20240927	-39.61	28400	20241220	14.61	39450	-17.49	20250120	29100	11.86	20250203	53900	-39.61	20240927	28400	14.61	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
137	20250206	091222	57	100.00	KOSPI200		금융	N	N	N	N		N	31650	1000	2	3.26	12983493050	409476	34.83	31100	32300	31000	39800	21500	30650	31707.58	20.77	0	114627	32583	31616	31033	30066	29483	31325	29775	252	9150	500	21450	50	1	50488390	15980	0.00	0.00	12	0.81	0.00	0.00	53900	20240927	-41.28	28400	20241220	11.44	39450	-19.77	20250120	29100	8.76	20250203	53900	-41.28	20240927	28400	11.44	20241220	3.47	N	489790	500	252 억		10487208	N	N	1819	N	00	N
138	20250205	161202	57	100.00	KOSPI200		금융	N	N	N	N		N	30650	-900	5	-2.85	35988119450	1161620	63.45	31800	32000	30450	41000	22100	31550	30981.75	21.46	-3016	-524776	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15475	0.00	0.00	12	2.30	0.00	0.00	53900	20240927	-43.14	28400	20241220	7.92	39450	-22.31	20250120	29100	5.33	20250203	53900	-43.14	20240927	28400	7.92	20241220	3.36	N	489790	500	252 억		10837241	N	N	1819	N	00	N
139	20250205	151206	57	100.00	KOSPI200		금융	N	N	N	N		N	30700	-850	5	-2.69	34458040900	1111755	60.72	31800	32000	30450	41000	22100	31550	30994.19	21.46	-3016	-518910	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15500	0.00	0.00	12	2.20	0.00	0.00	53900	20240927	-43.04	28400	20241220	8.10	39450	-22.18	20250120	29100	5.50	20250203	53900	-43.04	20240927	28400	8.10	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
140	20250205	141205	57	100.00	KOSPI200		금융	N	N	N	N		N	30650	-900	5	-2.85	29041860050	935035	51.07	31800	32000	30600	41000	22100	31550	31059.57	21.46	-3016	-473563	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15475	0.00	0.00	12	1.85	0.00	0.00	53900	20240927	-43.14	28400	20241220	7.92	39450	-22.31	20250120	29100	5.33	20250203	53900	-43.14	20240927	28400	7.92	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
141	20250205	131203	57	100.00	KOSPI200		금융	N	N	N	N		N	30850	-700	5	-2.22	25247393500	811505	44.32	31800	32000	30650	41000	22100	31550	31111.73	21.46	-3016	-426753	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15576	0.00	0.00	12	1.61	0.00	0.00	53900	20240927	-42.76	28400	20241220	8.63	39450	-21.80	20250120	29100	6.01	20250203	53900	-42.76	20240927	28400	8.63	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
142	20250205	121206	57	100.00	KOSPI200		금융	N	N	N	N		N	30950	-600	5	-1.90	22266066600	714933	39.05	31800	32000	30650	41000	22100	31550	31144.18	21.46	-3016	-381605	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15626	0.00	0.00	12	1.42	0.00	0.00	53900	20240927	-42.58	28400	20241220	8.98	39450	-21.55	20250120	29100	6.36	20250203	53900	-42.58	20240927	28400	8.98	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
143	20250205	111201	57	100.00	KOSPI200		금융	N	N	N	N		N	30700	-850	5	-2.69	20762252500	666132	36.38	31800	32000	30650	41000	22100	31550	31168.28	21.46	-3016	-353566	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15500	0.00	0.00	12	1.32	0.00	0.00	53900	20240927	-43.04	28400	20241220	8.10	39450	-22.18	20250120	29100	5.50	20250203	53900	-43.04	20240927	28400	8.10	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
144	20250205	101211	57	100.00	KOSPI200		금융	N	N	N	N		N	31000	-550	5	-1.74	15592754750	498725	27.24	31800	32000	30800	41000	22100	31550	31265.14	21.46	-3016	-292513	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15651	0.00	0.00	12	0.99	0.00	0.00	53900	20240927	-42.49	28400	20241220	9.15	39450	-21.42	20250120	29100	6.53	20250203	53900	-42.49	20240927	28400	9.15	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
145	20250205	091223	57	100.00	KOSPI200		금융	N	N	N	N		N	31500	-50	5	-0.16	4303106750	136365	7.45	31800	32000	31300	41000	22100	31550	31555.81	21.46	-3016	-56247	33716	32632	31566	30482	29416	33175	31025	252	9450	500	22080	50	1	50488390	15904	0.00	0.00	12	0.27	0.00	0.00	53900	20240927	-41.56	28400	20241220	10.92	39450	-20.15	20250120	29100	8.25	20250203	53900	-41.56	20240927	28400	10.92	20241220	3.36	N	489790	500	252 억		10837241	N	N	770	N	00	N
146	20250204	161137	57	100.00	KOSPI200		금융	N	N	N	N		N	31550	750	2	2.44	57037952200	1813232	91.61	31500	32650	30500	40000	21600	30800	31459.01	21.69	0	-111754	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15929	0.00	0.00	12	3.59	0.00	0.00	53900	20240927	-41.47	28400	20241220	11.09	39450	-20.03	20250120	29100	8.42	20250203	53900	-41.47	20240927	28400	11.09	20241220	3.35	N	489790	500	252 억		10951534	N	N	770	N	00	N
147	20250204	151151	57	100.00	KOSPI200		금융	N	N	N	N		N	31700	900	2	2.92	54686843200	1738813	87.85	31500	32650	30500	40000	21600	30800	31453.60	21.69	0	-131850	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	16005	0.00	0.00	12	3.44	0.00	0.00	53900	20240927	-41.19	28400	20241220	11.62	39450	-19.65	20250120	29100	8.93	20250203	53900	-41.19	20240927	28400	11.62	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
148	20250204	141150	57	100.00	KOSPI200		금융	N	N	N	N		N	31800	1000	2	3.25	48035101100	1528132	77.21	31500	32650	30500	40000	21600	30800	31437.12	21.69	0	-94457	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	16055	0.00	0.00	12	3.03	0.00	0.00	53900	20240927	-41.00	28400	20241220	11.97	39450	-19.39	20250120	29100	9.28	20250203	53900	-41.00	20240927	28400	11.97	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
149	20250204	131153	57	100.00	KOSPI200		금융	N	N	N	N		N	30900	100	2	0.32	29562126600	949676	47.98	31500	31800	30500	40000	21600	30800	31131.36	21.69	0	-200306	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15601	0.00	0.00	12	1.88	0.00	0.00	53900	20240927	-42.67	28400	20241220	8.80	39450	-21.67	20250120	29100	6.19	20250203	53900	-42.67	20240927	28400	8.80	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
150	20250204	121207	57	100.00	KOSPI200		금융	N	N	N	N		N	31200	400	2	1.30	26525693200	851896	43.04	31500	31800	30500	40000	21600	30800	31140.36	21.69	0	-188523	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15752	0.00	0.00	12	1.69	0.00	0.00	53900	20240927	-42.12	28400	20241220	9.86	39450	-20.91	20250120	29100	7.22	20250203	53900	-42.12	20240927	28400	9.86	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
151	20250204	111145	57	100.00	KOSPI200		금융	N	N	N	N		N	31200	400	2	1.30	24504937950	787213	39.77	31500	31800	30500	40000	21600	30800	31132.01	21.69	0	-192958	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15752	0.00	0.00	12	1.56	0.00	0.00	53900	20240927	-42.12	28400	20241220	9.86	39450	-20.91	20250120	29100	7.22	20250203	53900	-42.12	20240927	28400	9.86	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
152	20250204	101152	57	100.00	KOSPI200		금융	N	N	N	N		N	31000	200	2	0.65	19282658200	619920	31.32	31500	31800	30500	40000	21600	30800	31108.96	21.69	0	-181177	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15651	0.00	0.00	12	1.23	0.00	0.00	53900	20240927	-42.49	28400	20241220	9.15	39450	-21.42	20250120	29100	6.53	20250203	53900	-42.49	20240927	28400	9.15	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N
153	20250204	091148	57	100.00	KOSPI200		금융	N	N	N	N		N	30600	-200	5	-0.65	11648676000	372732	18.83	31500	31800	30500	40000	21600	30800	31261.80	21.69	0	-79035	32866	31832	30466	29432	28066	31150	28750	252	9200	500	21560	50	1	50488390	15449	0.00	0.00	12	0.74	0.00	0.00	53900	20240927	-43.23	28400	20241220	7.75	39450	-22.43	20250120	29100	5.15	20250203	53900	-43.23	20240927	28400	7.75	20241220	3.35	N	489790	500	252 억		10951534	N	N	7409	N	00	N