KissMeData/377300/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161247	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25850	600	2	2.38	5124722850	197901	108.91	25350	26100	25350	32800	17700	25250	25897.38	36.82	44810	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34803	1360.53	1.85	12	0.15	19.00	13981.00	57800	20240117	-55.28	21200	20241115	21.93	28800	-10.24	20250115	25200	2.58	20250123	53100	-51.32	20240124	21200	21.93	20241115	0.66	N	377300	500	673 억	49568918	N	N	2	N	N
3	20250124	151248	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25900	650	2	2.57	4778854050	184524	101.55	25350	26100	25350	32800	17700	25250	25900.29	36.82	44715	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34870	1363.16	1.85	12	0.14	19.00	13981.00	57800	20240117	-55.19	21200	20241115	22.17	28800	-10.07	20250115	25200	2.78	20250123	53100	-51.22	20240124	21200	22.17	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
4	20250124	141245	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25750	500	2	1.98	4351464400	168023	92.47	25350	26100	25350	32800	17700	25250	25900.23	36.82	43653	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34668	1355.26	1.84	12	0.12	19.00	13981.00	57800	20240117	-55.45	21200	20241115	21.46	28800	-10.59	20250115	25200	2.18	20250123	53100	-51.51	20240124	21200	21.46	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
5	20250124	131249	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25850	600	2	2.38	3958338100	152809	84.10	25350	26100	25350	32800	17700	25250	25906.28	36.82	44204	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34803	1360.53	1.85	12	0.11	19.00	13981.00	57800	20240117	-55.28	21200	20241115	21.93	28800	-10.24	20250115	25200	2.58	20250123	53100	-51.32	20240124	21200	21.93	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
6	20250124	121244	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26000	750	2	2.97	3538993150	136619	75.19	25350	26100	25350	32800	17700	25250	25906.85	36.82	43548	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	35005	1368.42	1.86	12	0.10	19.00	13981.00	57800	20240117	-55.02	21200	20241115	22.64	28800	-9.72	20250115	25200	3.17	20250123	53100	-51.04	20240124	21200	22.64	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
7	20250124	111246	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25800	550	2	2.18	2775878650	107224	59.01	25350	26050	25350	32800	17700	25250	25892.01	36.82	30681	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34736	1357.89	1.85	12	0.08	19.00	13981.00	57800	20240117	-55.36	21200	20241115	21.70	28800	-10.42	20250115	25200	2.38	20250123	53100	-51.41	20240124	21200	21.70	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
8	20250124	101242	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25900	650	2	2.57	2359273800	91098	50.14	25350	26050	25350	32800	17700	25250	25902.28	36.82	32198	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34870	1363.16	1.85	12	0.07	19.00	13981.00	57800	20240117	-55.19	21200	20241115	22.17	28800	-10.07	20250115	25200	2.78	20250123	53100	-51.22	20240124	21200	22.17	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
9	20250124	091251	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25800	550	2	2.18	341349300	13346	7.34	25350	25800	25350	32800	17700	25250	25591.48	36.82	4318	26016	25632	25416	25032	24816	25525	24925	673	7550	500	18680	50	1	134634741	34736	1357.89	1.85	12	0.01	19.00	13981.00	57800	20240117	-55.36	21200	20241115	21.70	28800	-10.42	20250115	25200	2.38	20250123	53100	-51.41	20240124	21200	21.70	20241115	0.66	N	377300	500	673 억	49568918	N	N	418	N	N
10	20250123	161241	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25250	-300	5	-1.17	4548554450	178088	132.31	25650	25800	25200	33200	17900	25550	25542.29	36.82	-16803	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	33995	1328.95	1.81	12	0.13	19.00	13981.00	59400	20240116	-57.49	21200	20241115	19.10	28800	-12.33	20250115	25200	0.20	20250123	53200	-52.54	20240123	21200	19.10	20241115	0.66	N	377300	500	673 억	49578477	N	N	418	N	N
11	20250123	151239	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25400	-150	5	-0.59	4081352000	159622	118.59	25650	25800	25200	33200	17900	25550	25568.86	36.82	-18790	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34197	1336.84	1.82	12	0.12	19.00	13981.00	59400	20240116	-57.24	21200	20241115	19.81	28800	-11.81	20250115	25200	0.79	20250123	53200	-52.26	20240123	21200	19.81	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
12	20250123	141238	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	100	2	0.39	3602174800	140843	104.64	25650	25800	25200	33200	17900	25550	25575.82	36.82	-18891	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34534	1350.00	1.83	12	0.10	19.00	13981.00	59400	20240116	-56.82	21200	20241115	20.99	28800	-10.94	20250115	25200	1.79	20250123	53200	-51.79	20240123	21200	20.99	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
13	20250123	131238	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	150	2	0.59	3004305300	117518	87.31	25650	25800	25200	33200	17900	25550	25564.64	36.82	-12213	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34601	1352.63	1.84	12	0.09	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25200	1.98	20250123	53200	-51.69	20240123	21200	21.23	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
14	20250123	121240	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25600	50	2	0.20	2567998000	100512	74.68	25650	25800	25200	33200	17900	25550	25549.17	36.82	-10219	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34466	1347.37	1.83	12	0.07	19.00	13981.00	59400	20240116	-56.90	21200	20241115	20.75	28800	-11.11	20250115	25200	1.59	20250123	53200	-51.88	20240123	21200	20.75	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
15	20250123	111229	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25500	-50	5	-0.20	2088798250	81818	60.79	25650	25800	25200	33200	17900	25550	25529.81	36.82	-13184	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34332	1342.11	1.82	12	0.06	19.00	13981.00	59400	20240116	-57.07	21200	20241115	20.28	28800	-11.46	20250115	25200	1.19	20250123	53200	-52.07	20240123	21200	20.28	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
16	20250123	101237	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25600	50	2	0.20	1287773050	50534	37.55	25650	25750	25200	33200	17900	25550	25483.30	36.82	-8251	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34466	1347.37	1.83	12	0.04	19.00	13981.00	59400	20240116	-56.90	21200	20241115	20.75	28800	-11.11	20250115	25200	1.59	20250123	53200	-51.88	20240123	21200	20.75	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
17	20250123	091240	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25300	-250	5	-0.98	490235300	19303	14.34	25650	25650	25200	33200	17900	25550	25396.85	36.82	-4241	26016	25782	25616	25382	25216	25700	25300	673	7650	500	18900	50	1	134634741	34063	1331.58	1.81	12	0.01	19.00	13981.00	59400	20240116	-57.41	21200	20241115	19.34	28800	-12.15	20250115	25200	0.40	20250123	53200	-52.44	20240123	21200	19.34	20241115	0.66	N	377300	500	673 억	49578477	N	N	8	N	N
18	20250122	161230	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25550	-50	5	-0.20	3412218850	133251	89.40	25800	25850	25450	33250	17950	25600	25607.93	36.83	-3548	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34399	1344.74	1.83	12	0.10	19.00	13981.00	59400	20240116	-56.99	21200	20241115	20.52	28800	-11.28	20250115	25450	0.39	20250122	53200	-51.97	20240122	21200	20.52	20241115	0.65	N	377300	500	673 억	49583404	N	N	8	N	N
19	20250122	151231	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	50	2	0.20	3166177500	123625	82.94	25800	25850	25450	33250	17950	25600	25611.14	36.83	-3246	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34534	1350.00	1.83	12	0.09	19.00	13981.00	59400	20240116	-56.82	21200	20241115	20.99	28800	-10.94	20250115	25450	0.79	20250122	53200	-51.79	20240122	21200	20.99	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
20	20250122	141229	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	100	2	0.39	2853709750	111437	74.77	25800	25850	25450	33250	17950	25600	25608.28	36.83	-2939	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34601	1352.63	1.84	12	0.08	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25450	0.98	20250122	53200	-51.69	20240122	21200	21.23	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
21	20250122	131230	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25600	0	3	0.00	2628149100	102645	68.87	25800	25850	25450	33250	17950	25600	25604.26	36.83	-3967	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34466	1347.37	1.83	12	0.08	19.00	13981.00	59400	20240116	-56.90	21200	20241115	20.75	28800	-11.11	20250115	25450	0.59	20250122	53200	-51.88	20240122	21200	20.75	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
22	20250122	121229	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	50	2	0.20	2277226550	88931	59.67	25800	25850	25450	33250	17950	25600	25606.67	36.83	-10051	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34534	1350.00	1.83	12	0.07	19.00	13981.00	59400	20240116	-56.82	21200	20241115	20.99	28800	-10.94	20250115	25450	0.79	20250122	53200	-51.79	20240122	21200	20.99	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
23	20250122	111231	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	100	2	0.39	1981468500	77388	51.92	25800	25850	25450	33250	17950	25600	25604.34	36.83	-4914	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34601	1352.63	1.84	12	0.06	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25450	0.98	20250122	53200	-51.69	20240122	21200	21.23	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
24	20250122	101229	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25600	0	3	0.00	1223162650	47828	32.09	25800	25850	25450	33250	17950	25600	25574.20	36.83	-13578	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34466	1347.37	1.83	12	0.04	19.00	13981.00	59400	20240116	-56.90	21200	20241115	20.75	28800	-11.11	20250115	25450	0.59	20250122	53200	-51.88	20240122	21200	20.75	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
25	20250122	091232	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	100	2	0.39	279857900	10870	7.29	25800	25850	25600	33250	17950	25600	25745.90	36.83	-2066	26233	25916	25683	25366	25133	25800	25250	673	7650	500	18940	50	1	134634741	34601	1352.63	1.84	12	0.01	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25450	0.98	20250121	53200	-51.69	20240122	21200	21.23	20241115	0.65	N	377300	500	673 억	49583404	N	N	134	N	N
26	20250121	161221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25600	-50	5	-0.19	3819054600	148555	85.25	25750	26000	25450	33300	18000	25650	25708.58	36.83	-8754	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34466	1347.37	1.83	12	0.11	19.00	13981.00	59400	20240116	-56.90	21200	20241115	20.75	28800	-11.11	20250115	25450	0.59	20250121	53200	-51.88	20240122	21200	20.75	20241115	0.64	N	377300	500	673 억	49591748	N	N	134	N	N
27	20250121	151224	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	50	2	0.19	3517015250	136777	78.49	25750	26000	25450	33300	18000	25650	25713.50	36.83	-7952	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34601	1352.63	1.84	12	0.10	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25450	0.98	20250121	53200	-51.69	20240122	21200	21.23	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
28	20250121	141225	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25800	150	2	0.58	3051683100	118667	68.10	25750	26000	25450	33300	18000	25650	25716.36	36.83	-6012	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34736	1357.89	1.85	12	0.09	19.00	13981.00	59400	20240116	-56.57	21200	20241115	21.70	28800	-10.42	20250115	25450	1.38	20250121	53200	-51.50	20240122	21200	21.70	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
29	20250121	131224	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	50	2	0.19	2719473600	105744	60.68	25750	26000	25450	33300	18000	25650	25717.52	36.83	-1938	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34601	1352.63	1.84	12	0.08	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25450	0.98	20250121	53200	-51.69	20240122	21200	21.23	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
30	20250121	121206	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	0	3	0.00	2323287800	90319	51.83	25750	26000	25450	33300	18000	25650	25723.13	36.83	-8854	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34534	1350.00	1.83	12	0.07	19.00	13981.00	59400	20240116	-56.82	21200	20241115	20.99	28800	-10.94	20250115	25450	0.79	20250121	53200	-51.79	20240122	21200	20.99	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
31	20250121	111120	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25500	-150	5	-0.58	2008187850	77983	44.75	25750	26000	25450	33300	18000	25650	25751.61	36.83	-8298	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34332	1342.11	1.82	12	0.06	19.00	13981.00	59400	20240116	-57.07	21200	20241115	20.28	28800	-11.46	20250115	25450	0.20	20250121	53200	-52.07	20240122	21200	20.28	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
32	20250121	101113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	50	2	0.19	1459093800	56498	32.42	25750	26000	25550	33300	18000	25650	25825.58	36.83	329	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34601	1352.63	1.84	12	0.04	19.00	13981.00	59400	20240116	-56.73	21200	20241115	21.23	28800	-10.76	20250115	25500	0.78	20250120	53200	-51.69	20240122	21200	21.23	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
33	20250121	091224	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25950	300	2	1.17	320171600	12367	7.10	25750	26000	25750	33300	18000	25650	25889.19	36.83	-305	26216	25932	25716	25432	25216	25825	25325	673	7650	500	18980	50	1	134634741	34938	1365.79	1.86	12	0.01	19.00	13981.00	59400	20240116	-56.31	21200	20241115	22.41	28800	-9.90	20250115	25500	1.76	20250120	53200	-51.22	20240122	21200	22.41	20241115	0.64	N	377300	500	673 억	49591748	N	N	22	N	N
34	20250120	161210	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	-50	5	-0.19	4424744450	171876	33.20	25900	26000	25500	33400	18000	25700	25744.09	36.83	664	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34534	1350.00	1.83	12	0.13	19.00	13981.00	60200	20240111	-57.39	21200	20241115	20.99	28800	-10.94	20250115	25500	0.59	20250120	53200	-51.79	20240122	21200	20.99	20241115	0.65	N	377300	500	673 억	49586714	N	N	22	N	N
35	20250120	151224	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	-50	5	-0.19	4194577750	162900	31.47	25900	26000	25500	33400	18000	25700	25749.41	36.83	808	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34534	1350.00	1.83	12	0.12	19.00	13981.00	60200	20240111	-57.39	21200	20241115	20.99	28800	-10.94	20250115	25500	0.59	20250120	53200	-51.79	20240122	21200	20.99	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
36	20250120	141221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	0	3	0.00	3728951950	144736	27.96	25900	26000	25500	33400	18000	25700	25763.82	36.83	8376	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34601	1352.63	1.84	12	0.11	19.00	13981.00	60200	20240111	-57.31	21200	20241115	21.23	28800	-10.76	20250115	25500	0.78	20250120	53200	-51.69	20240122	21200	21.23	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
37	20250120	131221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25750	50	2	0.19	3267949000	126832	24.50	25900	26000	25500	33400	18000	25700	25765.97	36.83	4175	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34668	1355.26	1.84	12	0.09	19.00	13981.00	60200	20240111	-57.23	21200	20241115	21.46	28800	-10.59	20250115	25500	0.98	20250120	53200	-51.60	20240122	21200	21.46	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
38	20250120	121224	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25650	-50	5	-0.19	3089676150	119904	23.16	25900	26000	25500	33400	18000	25700	25767.92	36.83	1775	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34534	1350.00	1.83	12	0.09	19.00	13981.00	60200	20240111	-57.39	21200	20241115	20.99	28800	-10.94	20250115	25500	0.59	20250120	53200	-51.79	20240122	21200	20.99	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
39	20250120	111223	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	0	3	0.00	2847003750	110467	21.34	25900	26000	25500	33400	18000	25700	25772.45	36.83	3496	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34601	1352.63	1.84	12	0.08	19.00	13981.00	60200	20240111	-57.31	21200	20241115	21.23	28800	-10.76	20250115	25500	0.78	20250120	53200	-51.69	20240122	21200	21.23	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
40	20250120	101222	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25950	250	2	0.97	2096161800	81431	15.73	25900	26000	25500	33400	18000	25700	25741.58	36.83	5320	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34938	1365.79	1.86	12	0.06	19.00	13981.00	60200	20240111	-56.89	21200	20241115	22.41	28800	-9.90	20250115	25500	1.76	20250120	53200	-51.22	20240122	21200	22.41	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
41	20250120	091223	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25800	100	2	0.39	637573750	24690	4.77	25900	26000	25700	33400	18000	25700	25823.22	36.83	3218	27500	26600	26150	25250	24800	26375	25025	673	7700	500	19010	50	1	134634741	34736	1357.89	1.85	12	0.02	19.00	13981.00	60200	20240111	-57.14	21200	20241115	21.70	28800	-10.42	20250115	25700	0.39	20250120	53200	-51.50	20240122	21200	21.70	20241115	0.65	N	377300	500	673 억	49586714	N	N	329	N	N
42	20250117	161217	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25700	-1350	5	-4.99	13321570950	510760	189.88	26800	27050	25700	35150	18950	27050	26082.93	36.89	-101794	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	34601	1352.63	1.84	12	0.38	19.00	13981.00	60200	20240111	-57.31	21200	20241115	21.23	28800	-10.76	20250115	25700	0.00	20250117	57800	-55.54	20240117	21200	21.23	20241115	0.66	N	377300	500	673 억	49673054	N	N	329	N	N
43	20250117	151213	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	25750	-1300	5	-4.81	12121018600	464089	172.53	26800	27050	25700	35150	18950	27050	26117.71	36.89	-96827	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	34668	1355.26	1.84	12	0.34	19.00	13981.00	60200	20240111	-57.23	21200	20241115	21.46	28800	-10.59	20250115	25700	0.19	20250117	57800	-55.45	20240117	21200	21.46	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
44	20250117	141221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26100	-950	5	-3.51	7989063100	304322	113.14	26800	27050	25950	35150	18950	27050	26251.80	36.89	-65634	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35140	1373.68	1.87	12	0.23	19.00	13981.00	60200	20240111	-56.64	21200	20241115	23.11	28800	-9.38	20250115	25700	1.56	20250102	57800	-54.84	20240117	21200	23.11	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
45	20250117	131220	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26100	-950	5	-3.51	7337041450	279351	103.85	26800	27050	25950	35150	18950	27050	26264.37	36.89	-63650	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35140	1373.68	1.87	12	0.21	19.00	13981.00	60200	20240111	-56.64	21200	20241115	23.11	28800	-9.38	20250115	25700	1.56	20250102	57800	-54.84	20240117	21200	23.11	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
46	20250117	121222	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26150	-900	5	-3.33	6879841150	261859	97.35	26800	27050	25950	35150	18950	27050	26272.84	36.89	-62719	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35207	1376.32	1.87	12	0.19	19.00	13981.00	60200	20240111	-56.56	21200	20241115	23.35	28800	-9.20	20250115	25700	1.75	20250102	57800	-54.76	20240117	21200	23.35	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
47	20250117	111223	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26150	-900	5	-3.33	6313141950	240182	89.29	26800	27050	25950	35150	18950	27050	26284.57	36.89	-58865	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35207	1376.32	1.87	12	0.18	19.00	13981.00	60200	20240111	-56.56	21200	20241115	23.35	28800	-9.20	20250115	25700	1.75	20250102	57800	-54.76	20240117	21200	23.35	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
48	20250117	101221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26300	-750	5	-2.77	3465178150	131043	48.72	26800	27050	26200	35150	18950	27050	26442.69	36.89	-25730	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35409	1384.21	1.88	12	0.10	19.00	13981.00	60200	20240111	-56.31	21200	20241115	24.06	28800	-8.68	20250115	25700	2.33	20250102	57800	-54.50	20240117	21200	24.06	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
49	20250117	091221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26550	-500	5	-1.85	1050987350	39498	14.68	26800	27050	26450	35150	18950	27050	26607.73	36.89	-13932	28383	27716	27333	26666	26283	27525	26475	673	8100	500	20010	50	1	134634741	35746	1397.37	1.90	12	0.03	19.00	13981.00	60200	20240111	-55.90	21200	20241115	25.24	28800	-7.81	20250115	25700	3.31	20250102	57800	-54.07	20240117	21200	25.24	20241115	0.66	N	377300	500	673 억	49673054	N	N	332	N	N
50	20250116	161213	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27050	-300	5	-1.10	7244349750	265617	39.18	28000	28000	26950	35550	19150	27350	27273.74	36.92	-33769	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36419	1423.68	1.93	12	0.20	19.00	13981.00	60200	20240111	-55.07	21200	20241115	27.59	28800	-6.08	20250115	25700	5.25	20250102	59400	-54.46	20240116	21200	27.59	20241115	0.67	N	377300	500	673 억	49704109	N	N	332	N	N
51	20250116	151113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	-350	5	-1.28	6661332900	244045	35.99	28000	28000	27000	35550	19150	27350	27295.51	36.92	-31472	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36351	1421.05	1.93	12	0.18	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	28800	-6.25	20250115	25700	5.06	20250102	59400	-54.55	20240116	21200	27.36	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
52	20250116	141218	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27050	-300	5	-1.10	6009117550	219943	32.44	28000	28000	27050	35550	19150	27350	27321.25	36.92	-23247	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36419	1423.68	1.93	12	0.16	19.00	13981.00	60200	20240111	-55.07	21200	20241115	27.59	28800	-6.08	20250115	25700	5.25	20250102	59400	-54.46	20240116	21200	27.59	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
53	20250116	131218	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	-250	5	-0.91	5534788800	202441	29.86	28000	28000	27050	35550	19150	27350	27340.26	36.92	-19179	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36486	1426.32	1.94	12	0.15	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	28800	-5.90	20250115	25700	5.45	20250102	59400	-54.38	20240116	21200	27.83	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
54	20250116	121218	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27150	-200	5	-0.73	5071486700	185357	27.34	28000	28000	27100	35550	19150	27350	27360.64	36.92	-17144	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36553	1428.95	1.94	12	0.14	19.00	13981.00	60200	20240111	-54.90	21200	20241115	28.07	28800	-5.73	20250115	25700	5.64	20250102	59400	-54.29	20240116	21200	28.07	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
55	20250116	111218	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	-150	5	-0.55	4771057100	174311	25.71	28000	28000	27100	35550	19150	27350	27370.95	36.92	-13863	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36621	1431.58	1.95	12	0.13	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	28800	-5.56	20250115	25700	5.84	20250102	59400	-54.21	20240116	21200	28.30	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
56	20250116	101220	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	50	2	0.18	3538005350	128976	19.02	28000	28000	27200	35550	19150	27350	27431.50	36.92	-6414	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	36890	1442.11	1.96	12	0.10	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	28800	-4.86	20250115	25700	6.61	20250102	59400	-53.87	20240116	21200	29.25	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
57	20250116	091221	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27500	150	2	0.55	655591900	23635	3.49	28000	28000	27500	35550	19150	27350	27738.18	36.92	-3034	29350	28350	27800	26800	26250	28075	26525	673	8200	500	20230	50	1	134634741	37025	1447.37	1.97	12	0.02	19.00	13981.00	60200	20240111	-54.32	21200	20241115	29.72	28800	-4.51	20250115	25700	7.00	20250102	59400	-53.70	20240116	21200	29.72	20241115	0.67	N	377300	500	673 억	49704109	N	N	435	N	N
58	20250115	161214	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	0	3	0.00	18898711600	672893	319.21	28150	28800	27250	35550	19150	27350	28087.52	36.84	94704	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	36823	1439.47	1.96	12	0.50	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	28800	-5.03	20250115	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.67	N	377300	500	673 억	49605880	N	N	435	N	N
59	20250115	151215	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	0	3	0.00	18318276300	651690	309.15	28150	28800	27250	35550	19150	27350	28108.88	36.84	91241	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	36823	1439.47	1.96	12	0.48	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	28800	-5.03	20250115	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
60	20250115	141209	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27700	350	2	1.28	16451953350	583665	276.88	28150	28800	27250	35550	19150	27350	28187.32	36.84	80689	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	37294	1457.89	1.98	12	0.43	19.00	13981.00	60200	20240111	-53.99	21200	20241115	30.66	28800	-3.82	20250115	25700	7.78	20250102	59400	-53.37	20240116	21200	30.66	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
61	20250115	131218	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27650	300	2	1.10	15687291500	556065	263.79	28150	28800	27250	35550	19150	27350	28211.25	36.84	79390	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	37227	1455.26	1.98	12	0.41	19.00	13981.00	60200	20240111	-54.07	21200	20241115	30.42	28800	-3.99	20250115	25700	7.59	20250102	59400	-53.45	20240116	21200	30.42	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
62	20250115	121201	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27650	300	2	1.10	15133217450	536002	254.27	28150	28800	27250	35550	19150	27350	28233.51	36.84	78582	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	37227	1455.26	1.98	12	0.40	19.00	13981.00	60200	20240111	-54.07	21200	20241115	30.42	28800	-3.99	20250115	25700	7.59	20250102	59400	-53.45	20240116	21200	30.42	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
63	20250115	111214	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27500	150	2	0.55	14359558550	507980	240.98	28150	28800	27250	35550	19150	27350	28267.96	36.84	72751	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	37025	1447.37	1.97	12	0.38	19.00	13981.00	60200	20240111	-54.32	21200	20241115	29.72	28800	-4.51	20250115	25700	7.00	20250102	59400	-53.70	20240116	21200	29.72	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
64	20250115	101213	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	28200	850	2	3.11	11173103450	393617	186.73	28150	28800	27850	35550	19150	27350	28385.72	36.84	71770	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	37967	1484.21	2.02	12	0.29	19.00	13981.00	60200	20240111	-53.16	21200	20241115	33.02	28800	-2.08	20250115	25700	9.73	20250102	59400	-52.53	20240116	21200	33.02	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
65	20250115	091219	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	28300	950	2	3.47	6008109200	210878	100.04	28150	28800	28150	35550	19150	27350	28490.92	36.84	20582	28283	27816	27033	26566	25783	28050	26800	673	8200	500	20230	50	1	134634741	38102	1489.47	2.02	12	0.16	19.00	13981.00	60200	20240111	-52.99	21200	20241115	33.49	28800	-1.74	20250115	25700	10.12	20250102	59400	-52.36	20240116	21200	33.49	20241115	0.67	N	377300	500	673 억	49605880	N	N	108	N	N
66	20250114	161155	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	900	2	3.40	5578692200	206108	72.83	26550	27500	26250	34350	18550	26450	27066.43	36.84	17342	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36823	1439.47	1.96	12	0.15	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	27950	-2.15	20250103	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.65	N	377300	500	673 억	49598633	N	N	108	N	N
67	20250114	151213	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27450	1000	2	3.78	5091803000	188329	66.55	26550	27500	26250	34350	18550	26450	27036.75	36.84	14920	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36957	1444.74	1.96	12	0.14	19.00	13981.00	60200	20240111	-54.40	21200	20241115	29.48	27950	-1.79	20250103	25700	6.81	20250102	59400	-53.79	20240116	21200	29.48	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
68	20250114	141208	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	900	2	3.40	4316500200	160040	56.55	26550	27450	26250	34350	18550	26450	26971.39	36.84	5057	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36823	1439.47	1.96	12	0.12	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	27950	-2.15	20250103	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
69	20250114	131208	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	900	2	3.40	3433292900	127743	45.14	26550	27400	26250	34350	18550	26450	26876.57	36.84	-3756	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36823	1439.47	1.96	12	0.09	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	27950	-2.15	20250103	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
70	20250114	121203	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	550	2	2.08	2285447150	85543	30.23	26550	27000	26250	34350	18550	26450	26716.95	36.84	-10447	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36351	1421.05	1.93	12	0.06	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	27950	-3.40	20250103	25700	5.06	20250102	59400	-54.55	20240116	21200	27.36	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
71	20250114	111202	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26850	400	2	1.51	1707675900	64062	22.64	26550	26900	26250	34350	18550	26450	26656.62	36.84	-4439	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36149	1413.16	1.92	12	0.05	19.00	13981.00	60200	20240111	-55.40	21200	20241115	26.65	27950	-3.94	20250103	25700	4.47	20250102	59400	-54.80	20240116	21200	26.65	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
72	20250114	101201	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26750	300	2	1.13	1234389350	46385	16.39	26550	26850	26250	34350	18550	26450	26611.83	36.84	-5513	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	36015	1407.89	1.91	12	0.03	19.00	13981.00	60200	20240111	-55.56	21200	20241115	26.18	27950	-4.29	20250103	25700	4.09	20250102	59400	-54.97	20240116	21200	26.18	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
73	20250114	091206	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26550	100	2	0.38	454289850	17082	6.04	26550	26850	26450	34350	18550	26450	26594.67	36.84	-2305	28383	27416	26933	25966	25483	27175	25725	673	7900	500	19570	50	1	134634741	35746	1397.37	1.90	12	0.01	19.00	13981.00	60200	20240111	-55.90	21200	20241115	25.24	27950	-5.01	20250103	25700	3.31	20250102	59400	-55.30	20240116	21200	25.24	20241115	0.65	N	377300	500	673 억	49598633	N	N	1018	N	N
74	20250113	161149	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26450	-950	5	-3.47	7621440150	280950	125.06	27000	27900	26450	35600	19200	27400	27130.00	36.86	-19765	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	35611	1392.11	1.89	12	0.21	19.00	13981.00	60200	20240111	-56.06	21200	20241115	24.76	27950	-5.37	20250103	25700	2.92	20250102	59400	-55.47	20240116	21200	24.76	20241115	0.64	N	377300	500	673 억	49625339	N	N	1018	N	N
75	20250113	151156	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26700	-700	5	-2.55	6678452650	245359	109.21	27000	27900	26600	35600	19200	27400	27219.11	36.86	-11830	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	35947	1405.26	1.91	12	0.18	19.00	13981.00	60200	20240111	-55.65	21200	20241115	25.94	27950	-4.47	20250103	25700	3.89	20250102	59400	-55.05	20240116	21200	25.94	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
76	20250113	141131	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26950	-450	5	-1.64	5514298050	201882	89.86	27000	27900	26850	35600	19200	27400	27314.46	36.86	-2731	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36284	1418.42	1.93	12	0.15	19.00	13981.00	60200	20240111	-55.23	21200	20241115	27.12	27950	-3.58	20250103	25700	4.86	20250102	59400	-54.63	20240116	21200	27.12	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
77	20250113	131138	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	-300	5	-1.09	4745175100	173350	77.16	27000	27900	27000	35600	19200	27400	27373.38	36.86	3769	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36486	1426.32	1.94	12	0.13	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	59400	-54.38	20240116	21200	27.83	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
78	20250113	121143	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27150	-250	5	-0.91	4272392550	155916	69.40	27000	27900	27000	35600	19200	27400	27401.89	36.86	7144	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36553	1428.95	1.94	12	0.12	19.00	13981.00	60200	20240111	-54.90	21200	20241115	28.07	27950	-2.86	20250103	25700	5.64	20250102	59400	-54.29	20240116	21200	28.07	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
79	20250113	111139	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	-300	5	-1.09	3893321800	141964	63.19	27000	27900	27000	35600	19200	27400	27424.71	36.86	10653	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36486	1426.32	1.94	12	0.11	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	59400	-54.38	20240116	21200	27.83	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
80	20250113	101140	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	-200	5	-0.73	3223064050	117300	52.21	27000	27900	27000	35600	19200	27400	27477.10	36.86	17546	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36621	1431.58	1.95	12	0.09	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	27950	-2.68	20250103	25700	5.84	20250102	59400	-54.21	20240116	21200	28.30	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
81	20250113	091146	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27350	-50	5	-0.18	765482500	28028	12.48	27000	27500	27000	35600	19200	27400	27311.35	36.86	14906	28000	27700	27250	26950	26500	27850	27100	673	8200	500	20270	50	1	134634741	36823	1439.47	1.96	12	0.02	19.00	13981.00	60200	20240111	-54.57	21200	20241115	29.01	27950	-2.15	20250103	25700	6.42	20250102	59400	-53.96	20240116	21200	29.01	20241115	0.64	N	377300	500	673 억	49625339	N	N	2600	N	N
82	20250110	161119	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	400	2	1.48	6042530950	222649	55.41	27200	27550	26800	35100	18900	27000	27138.08	36.88	-30615	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36890	1442.11	1.96	12	0.17	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.63	N	377300	500	673 억	49658105	N	N	2600	N	N
83	20250110	151128	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	400	2	1.48	5574597400	205568	51.16	27200	27550	26800	35100	18900	27000	27118.02	36.88	-34357	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36890	1442.11	1.96	12	0.15	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
84	20250110	141133	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	400	2	1.48	4351988100	161028	40.07	27200	27400	26800	35100	18900	27000	27026.28	36.88	-20366	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36890	1442.11	1.96	12	0.12	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
85	20250110	131134	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	0	3	0.00	3394498250	125819	31.31	27200	27250	26800	35100	18900	27000	26979.22	36.88	-30908	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36351	1421.05	1.93	12	0.09	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	27950	-3.40	20250103	25700	5.06	20250102	60200	-55.15	20240111	21200	27.36	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
86	20250110	121135	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	0	3	0.00	3154567350	116931	29.10	27200	27250	26800	35100	18900	27000	26978.02	36.88	-29711	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36351	1421.05	1.93	12	0.09	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	27950	-3.40	20250103	25700	5.06	20250102	60200	-55.15	20240111	21200	27.36	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
87	20250110	111132	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26900	-100	5	-0.37	2860549000	106044	26.39	27200	27250	26800	35100	18900	27000	26975.11	36.88	-28867	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36217	1415.79	1.92	12	0.08	19.00	13981.00	60200	20240111	-55.32	21200	20241115	26.89	27950	-3.76	20250103	25700	4.67	20250102	60200	-55.32	20240111	21200	26.89	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
88	20250110	101129	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27050	50	2	0.19	1988828800	73609	18.32	27200	27250	26800	35100	18900	27000	27018.83	36.88	-24908	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36419	1423.68	1.93	12	0.05	19.00	13981.00	60200	20240111	-55.07	21200	20241115	27.59	27950	-3.22	20250103	25700	5.25	20250102	60200	-55.07	20240111	21200	27.59	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
89	20250110	091135	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	0	3	0.00	821579750	30420	7.57	27200	27250	26800	35100	18900	27000	27007.88	36.88	-16073	27800	27400	27200	26800	26600	27300	26700	673	8100	500	19980	50	1	134634741	36351	1421.05	1.93	12	0.02	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	27950	-3.40	20250103	25700	5.06	20250102	60200	-55.15	20240111	21200	27.36	20241115	0.63	N	377300	500	673 억	49658105	N	N	1625	N	N
90	20250109	161122	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27000	-550	5	-2.00	10857225250	399997	180.81	27400	27600	27000	35800	19300	27550	27143.40	36.83	40063	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36351	1421.05	1.93	12	0.30	19.00	13981.00	60200	20240111	-55.15	21200	20241115	27.36	27950	-3.40	20250103	25700	5.06	20250102	60200	-55.15	20240111	21200	27.36	20241115	0.64	N	377300	500	673 억	49592167	N	N	1625	N	N
91	20250109	151119	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27150	-400	5	-1.45	7988656150	293843	132.82	27400	27600	27000	35800	19300	27550	27186.80	36.83	16856	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36553	1428.95	1.94	12	0.22	19.00	13981.00	60200	20240111	-54.90	21200	20241115	28.07	27950	-2.86	20250103	25700	5.64	20250102	60200	-54.90	20240111	21200	28.07	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
92	20250109	141127	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27150	-400	5	-1.45	5501697950	202300	91.44	27400	27600	27000	35800	19300	27550	27195.71	36.83	-11997	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36553	1428.95	1.94	12	0.15	19.00	13981.00	60200	20240111	-54.90	21200	20241115	28.07	27950	-2.86	20250103	25700	5.64	20250102	60200	-54.90	20240111	21200	28.07	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
93	20250109	131126	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	-450	5	-1.63	4109173200	150996	68.25	27400	27600	27000	35800	19300	27550	27213.76	36.83	-14609	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36486	1426.32	1.94	12	0.11	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	60200	-54.98	20240111	21200	27.83	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
94	20250109	121126	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27250	-300	5	-1.09	3475145250	127682	57.72	27400	27600	27000	35800	19300	27550	27217.15	36.83	-19175	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36688	1434.21	1.95	12	0.09	19.00	13981.00	60200	20240111	-54.73	21200	20241115	28.54	27950	-2.50	20250103	25700	6.03	20250102	60200	-54.73	20240111	21200	28.54	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
95	20250109	111130	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	-350	5	-1.27	2504406200	91946	41.56	27400	27600	27000	35800	19300	27550	27237.74	36.83	-21981	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36621	1431.58	1.95	12	0.07	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	27950	-2.68	20250103	25700	5.84	20250102	60200	-54.82	20240111	21200	28.30	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
96	20250109	101128	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27300	-250	5	-0.91	1995572650	73244	33.11	27400	27600	27000	35800	19300	27550	27245.48	36.83	-23064	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36755	1436.84	1.95	12	0.05	19.00	13981.00	60200	20240111	-54.65	21200	20241115	28.77	27950	-2.33	20250103	25700	6.23	20250102	60200	-54.65	20240111	21200	28.77	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
97	20250109	091132	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	-150	5	-0.54	483983950	17740	8.02	27400	27600	27050	35800	19300	27550	27281.84	36.83	-3487	28283	27916	27533	27166	26783	28100	27350	673	8250	500	20380	50	1	134634741	36890	1442.11	1.96	12	0.01	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.64	N	377300	500	673 억	49592167	N	N	99	N	N
98	20250108	161116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27550	-50	5	-0.18	5964450100	216208	78.98	27150	27900	27150	35850	19350	27600	27586.73	36.83	13898	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37092	1450.00	1.97	12	0.16	19.00	13981.00	60200	20240111	-54.24	21200	20241115	29.95	27950	-1.43	20250103	25700	7.20	20250102	60200	-54.24	20240111	21200	29.95	20241115	0.61	N	377300	500	673 억	49590572	N	N	99	N	N
99	20250108	151121	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27550	-50	5	-0.18	5703735950	206745	75.53	27150	27900	27150	35850	19350	27600	27588.26	36.83	14153	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37092	1450.00	1.97	12	0.15	19.00	13981.00	60200	20240111	-54.24	21200	20241115	29.95	27950	-1.43	20250103	25700	7.20	20250102	60200	-54.24	20240111	21200	29.95	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
100	20250108	141124	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27600	0	3	0.00	4880610200	176892	64.62	27150	27900	27150	35850	19350	27600	27590.90	36.83	13950	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37159	1452.63	1.97	12	0.13	19.00	13981.00	60200	20240111	-54.15	21200	20241115	30.19	27950	-1.25	20250103	25700	7.39	20250102	60200	-54.15	20240111	21200	30.19	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
101	20250108	131121	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27700	100	2	0.36	4256290100	154242	56.35	27150	27900	27150	35850	19350	27600	27594.88	36.83	18001	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37294	1457.89	1.98	12	0.11	19.00	13981.00	60200	20240111	-53.99	21200	20241115	30.66	27950	-0.89	20250103	25700	7.78	20250102	60200	-53.99	20240111	21200	30.66	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
102	20250108	121119	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27700	100	2	0.36	3912894100	141836	51.81	27150	27900	27150	35850	19350	27600	27587.45	36.83	16143	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37294	1457.89	1.98	12	0.11	19.00	13981.00	60200	20240111	-53.99	21200	20241115	30.66	27950	-0.89	20250103	25700	7.78	20250102	60200	-53.99	20240111	21200	30.66	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
103	20250108	111120	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27750	150	2	0.54	3431647050	124489	45.48	27150	27900	27150	35850	19350	27600	27565.85	36.83	15303	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37361	1460.53	1.98	12	0.09	19.00	13981.00	60200	20240111	-53.90	21200	20241115	30.90	27950	-0.72	20250103	25700	7.98	20250102	60200	-53.90	20240111	21200	30.90	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
104	20250108	101121	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27600	0	3	0.00	1955622400	71235	26.02	27150	27750	27150	35850	19350	27600	27452.99	36.83	7562	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37159	1452.63	1.97	12	0.05	19.00	13981.00	60200	20240111	-54.15	21200	20241115	30.19	27950	-1.25	20250103	25700	7.39	20250102	60200	-54.15	20240111	21200	30.19	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
105	20250108	091121	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27550	-50	5	-0.18	850017600	30936	11.30	27150	27750	27150	35850	19350	27600	27476.42	36.83	6785	28066	27832	27516	27282	26966	27950	27400	673	8250	500	20420	50	1	134634741	37092	1450.00	1.97	12	0.02	19.00	13981.00	60200	20240111	-54.24	21200	20241115	29.95	27950	-1.43	20250103	25700	7.20	20250102	60200	-54.24	20240111	21200	29.95	20241115	0.61	N	377300	500	673 억	49590572	N	N	180	N	N
106	20250107	161109	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27600	300	2	1.10	7460571200	271776	59.91	27300	27750	27200	35450	19150	27300	27450.99	36.83	40154	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	37159	1452.63	1.97	12	0.20	19.00	13981.00	60200	20240111	-54.15	21200	20241115	30.19	27950	-1.25	20250103	25700	7.39	20250102	60200	-54.15	20240111	21200	30.19	20241115	0.64	N	377300	500	673 억	49582273	N	N	180	N	N
107	20250107	151113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	100	2	0.37	6769443500	246686	54.38	27300	27750	27200	35450	19150	27300	27441.57	36.83	31325	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	36890	1442.11	1.96	12	0.18	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
108	20250107	141111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27400	100	2	0.37	6010341550	218919	48.26	27300	27750	27200	35450	19150	27300	27454.68	36.83	30880	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	36890	1442.11	1.96	12	0.16	19.00	13981.00	60200	20240111	-54.49	21200	20241115	29.25	27950	-1.97	20250103	25700	6.61	20250102	60200	-54.49	20240111	21200	29.25	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
109	20250107	131111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27300	0	3	0.00	5323527550	193749	42.71	27300	27750	27300	35450	19150	27300	27476.47	36.83	23657	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	36755	1436.84	1.95	12	0.14	19.00	13981.00	60200	20240111	-54.65	21200	20241115	28.77	27950	-2.33	20250103	25700	6.23	20250102	60200	-54.65	20240111	21200	28.77	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
110	20250107	121113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27450	150	2	0.55	4820875700	175367	38.66	27300	27750	27300	35450	19150	27300	27490.28	36.83	21112	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	36957	1444.74	1.96	12	0.13	19.00	13981.00	60200	20240111	-54.40	21200	20241115	29.48	27950	-1.79	20250103	25700	6.81	20250102	60200	-54.40	20240111	21200	29.48	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
111	20250107	111107	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27550	250	2	0.92	4240307450	154267	34.01	27300	27750	27300	35450	19150	27300	27486.88	36.83	18965	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	37092	1450.00	1.97	12	0.11	19.00	13981.00	60200	20240111	-54.24	21200	20241115	29.95	27950	-1.43	20250103	25700	7.20	20250102	60200	-54.24	20240111	21200	29.95	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
112	20250107	101113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27500	200	2	0.73	3355710450	122011	26.90	27300	27750	27300	35450	19150	27300	27503.44	36.83	11552	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	37025	1447.37	1.97	12	0.09	19.00	13981.00	60200	20240111	-54.32	21200	20241115	29.72	27950	-1.61	20250103	25700	7.00	20250102	60200	-54.32	20240111	21200	29.72	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
113	20250107	091116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27500	200	2	0.73	1753179850	63642	14.03	27300	27750	27300	35450	19150	27300	27547.76	36.83	8579	27966	27632	27066	26732	26166	27800	26900	673	8150	500	20200	50	1	134634741	37025	1447.37	1.97	12	0.05	19.00	13981.00	60200	20240111	-54.32	21200	20241115	29.72	27950	-1.61	20250103	25700	7.00	20250102	60200	-54.32	20240111	21200	29.72	20241115	0.64	N	377300	500	673 억	49582273	N	N	44	N	N
114	20250106	161058	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27300	200	2	0.74	12179189600	450236	61.15	27100	27400	26500	35200	19000	27100	27049.35	36.85	-34701	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36755	1436.84	1.95	12	0.33	19.00	13981.00	60200	20240111	-54.65	21200	20241115	28.77	27950	-2.33	20250103	25700	6.23	20250102	60200	-54.65	20240111	21200	28.77	20241115	0.63	N	377300	500	673 억	49617192	N	N	44	N	N
115	20250106	151058	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27250	150	2	0.55	11665711750	431383	58.59	27100	27400	26500	35200	19000	27100	27042.56	36.85	-38052	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36688	1434.21	1.95	12	0.32	19.00	13981.00	60200	20240111	-54.73	21200	20241115	28.54	27950	-2.50	20250103	25700	6.03	20250102	60200	-54.73	20240111	21200	28.54	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
116	20250106	141059	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27250	150	2	0.55	10475680200	387686	52.66	27100	27400	26500	35200	19000	27100	27021.01	36.85	-39896	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36688	1434.21	1.95	12	0.29	19.00	13981.00	60200	20240111	-54.73	21200	20241115	28.54	27950	-2.50	20250103	25700	6.03	20250102	60200	-54.73	20240111	21200	28.54	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
117	20250106	131048	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27300	200	2	0.74	9194074000	340614	46.27	27100	27400	26500	35200	19000	27100	26992.59	36.85	-48568	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36755	1436.84	1.95	12	0.25	19.00	13981.00	60200	20240111	-54.65	21200	20241115	28.77	27950	-2.33	20250103	25700	6.23	20250102	60200	-54.65	20240111	21200	28.77	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
118	20250106	121056	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	100	2	0.37	7901388600	293253	39.83	27100	27350	26500	35200	19000	27100	26943.84	36.85	-53167	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36621	1431.58	1.95	12	0.22	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	27950	-2.68	20250103	25700	5.84	20250102	60200	-54.82	20240111	21200	28.30	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
119	20250106	111052	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	100	2	0.37	6476765850	240919	32.72	27100	27300	26500	35200	19000	27100	26883.43	36.85	-56273	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36621	1431.58	1.95	12	0.18	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	27950	-2.68	20250103	25700	5.84	20250102	60200	-54.82	20240111	21200	28.30	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
120	20250106	101048	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26900	-200	5	-0.74	3903956500	145754	19.80	27100	27150	26500	35200	19000	27100	26784.18	36.85	-46466	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36217	1415.79	1.92	12	0.11	19.00	13981.00	60200	20240111	-55.32	21200	20241115	26.89	27950	-3.76	20250103	25700	4.67	20250102	60200	-55.32	20240111	21200	26.89	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
121	20250106	091049	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	0	3	0.00	1204609450	44755	6.08	27100	27150	26750	35200	19000	27100	26914.92	36.85	-12524	28900	28000	27050	26150	25200	28450	26600	673	8100	500	20050	50	1	134634741	36486	1426.32	1.94	12	0.03	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	60200	-54.98	20240111	21200	27.83	20241115	0.63	N	377300	500	673 억	49617192	N	N	102	N	N
122	20250103	161044	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	1000	2	3.83	19992804000	730226	267.45	26100	27950	26100	33900	18300	26100	27379.50	36.80	124816	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	36486	1426.32	1.94	12	0.54	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	60200	-54.98	20240111	21200	27.83	20241115	0.63	N	377300	500	673 억	49539568	N	N	102	N	N
123	20250103	151047	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27100	1000	2	3.83	19338945650	706078	258.61	26100	27950	26100	33900	18300	26100	27389.49	36.80	127667	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	36486	1426.32	1.94	12	0.52	19.00	13981.00	60200	20240111	-54.98	21200	20241115	27.83	27950	-3.04	20250103	25700	5.45	20250102	60200	-54.98	20240111	21200	27.83	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
124	20250103	141047	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27150	1050	2	4.02	18098065700	660189	241.80	26100	27950	26100	33900	18300	26100	27413.72	36.80	116269	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	36553	1428.95	1.94	12	0.49	19.00	13981.00	60200	20240111	-54.90	21200	20241115	28.07	27950	-2.86	20250103	25700	5.64	20250102	60200	-54.90	20240111	21200	28.07	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
125	20250103	131048	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27800	1700	2	6.51	14852075400	541180	198.21	26100	27950	26100	33900	18300	26100	27444.20	36.80	100636	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	37428	1463.16	1.99	12	0.40	19.00	13981.00	60200	20240111	-53.82	21200	20241115	31.13	27950	-0.54	20250103	25700	8.17	20250102	60200	-53.82	20240111	21200	31.13	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
126	20250103	121047	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27800	1700	2	6.51	13615625850	496503	181.85	26100	27950	26100	33900	18300	26100	27423.40	36.80	84014	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	37428	1463.16	1.99	12	0.37	19.00	13981.00	60200	20240111	-53.82	21200	20241115	31.13	27950	-0.54	20250103	25700	8.17	20250102	60200	-53.82	20240111	21200	31.13	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
127	20250103	111047	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27650	1550	2	5.94	11688255250	427079	156.42	26100	27850	26100	33900	18300	26100	27368.29	36.80	82431	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	37227	1455.26	1.98	12	0.32	19.00	13981.00	60200	20240111	-54.07	21200	20241115	30.42	27850	-0.72	20250103	25700	7.59	20250102	60200	-54.07	20240111	21200	30.42	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
128	20250103	101044	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27800	1700	2	6.51	8896774300	326179	119.47	26100	27850	26100	33900	18300	26100	27276.21	36.80	65075	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	37428	1463.16	1.99	12	0.24	19.00	13981.00	60200	20240111	-53.82	21200	20241115	31.13	27850	-0.18	20250103	25700	8.17	20250102	60200	-53.82	20240111	21200	31.13	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
129	20250103	091047	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	27200	1100	2	4.21	3455860300	127830	46.82	26100	27400	26100	33900	18300	26100	27035.77	36.80	32727	27100	26600	26150	25650	25200	26375	25425	673	7800	500	19310	50	1	134634741	36621	1431.58	1.95	12	0.09	19.00	13981.00	60200	20240111	-54.82	21200	20241115	28.30	27400	-0.73	20250103	25700	5.84	20250102	60200	-54.82	20240111	21200	28.30	20241115	0.63	N	377300	500	673 억	49539568	N	N	6	N	N
130	20250102	161035	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26100	-150	5	-0.57	7028978000	269026	122.64	26600	26650	25700	34100	18400	26250	26127.53	36.80	-13642	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35140	1373.68	1.87	12	0.20	19.00	13981.00	60200	20240111	-56.64	21200	20241115	23.11	26650	-2.06	20250102	25700	1.56	20250102	60200	-56.64	20240111	21200	23.11	20241115	0.67	N	377300	500	673 억	49548707	N	N	6	N	N
131	20250102	151037	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26100	-150	5	-0.57	6618094350	253274	115.46	26600	26650	25700	34100	18400	26250	26130.14	36.80	-10613	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35140	1373.68	1.87	12	0.19	19.00	13981.00	60200	20240111	-56.64	21200	20241115	23.11	26650	-2.06	20250102	25700	1.56	20250102	60200	-56.64	20240111	21200	23.11	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
132	20250102	141033	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26000	-250	5	-0.95	5893509000	225475	102.79	26600	26650	25700	34100	18400	26250	26138.16	36.80	-9135	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35005	1368.42	1.86	12	0.17	19.00	13981.00	60200	20240111	-56.81	21200	20241115	22.64	26650	-2.44	20250102	25700	1.17	20250102	60200	-56.81	20240111	21200	22.64	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
133	20250102	131038	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26100	-150	5	-0.57	5226583050	199814	91.09	26600	26650	25700	34100	18400	26250	26157.21	36.80	-10694	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35140	1373.68	1.87	12	0.15	19.00	13981.00	60200	20240111	-56.64	21200	20241115	23.11	26650	-2.06	20250102	25700	1.56	20250102	60200	-56.64	20240111	21200	23.11	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
134	20250102	121034	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26200	-50	5	-0.19	4816597150	184135	83.94	26600	26650	25700	34100	18400	26250	26157.93	36.80	-6723	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35274	1378.95	1.87	12	0.14	19.00	13981.00	60200	20240111	-56.48	21200	20241115	23.58	26650	-1.69	20250102	25700	1.95	20250102	60200	-56.48	20240111	21200	23.58	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
135	20250102	111025	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26400	150	2	0.57	4013410550	153575	70.01	26600	26650	25700	34100	18400	26250	26133.18	36.80	-1137	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35544	1389.47	1.89	12	0.11	19.00	13981.00	60200	20240111	-56.15	21200	20241115	24.53	26650	-0.94	20250102	25700	2.72	20250102	60200	-56.15	20240111	21200	24.53	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
136	20250102	101032	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26200	-50	5	-0.19	928466450	35175	16.04	26600	26650	26150	34100	18400	26250	26395.92	36.80	-1469	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35274	1378.95	1.87	12	0.03	19.00	13981.00	60200	20240111	-56.48	21200	20241115	23.58	26650	-1.69	20250102	26150	0.19	20250102	60200	-56.48	20240111	21200	23.58	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N
137	20250102	091022	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	26250	0	3	0.00	0	0	0.00	0	0	0	34100	18400	26250	0.00	36.80	0	27150	26700	26350	25900	25550	26525	25725	673	7850	500	19420	50	1	134634741	35342	1381.58	1.88	12	0.00	19.00	13981.00	60200	20240111	-56.40	21200	20241115	23.82	0	0.00	0	0	0.00	0	60200	-56.40	20240111	21200	23.82	20241115	0.67	N	377300	500	673 억	49548707	N	N	8	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History