KissMeData/078930/price/prices-20250101.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38350	600	2	1.59	7464313050	195447	66.04	37950	38600	37800	49050	26450	37750	38190.85	20.63	0	41201	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35633	2.79	0.27	12	0.21	13734.00	142035.00	57500	20240621	-33.30	37600	20250123	1.99	40400	-5.07	20250115	37600	1.99	20250123	57500	-33.30	20240621	37600	1.99	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	50	N	N
3	20250124	150656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	650	2	1.72	7036603500	184296	62.27	37950	38600	37800	49050	26450	37750	38180.99	20.63	0	42817	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35680	2.80	0.27	12	0.20	13734.00	142035.00	57500	20240621	-33.22	37600	20250123	2.13	40400	-4.95	20250115	37600	2.13	20250123	57500	-33.22	20240621	37600	2.13	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
4	20250124	140655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	550	2	1.46	5528833900	145036	49.00	37950	38400	37800	49050	26450	37750	38120.42	20.63	0	36963	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35587	2.79	0.27	12	0.16	13734.00	142035.00	57500	20240621	-33.39	37600	20250123	1.86	40400	-5.20	20250115	37600	1.86	20250123	57500	-33.39	20240621	37600	1.86	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
5	20250124	130656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38200	450	2	1.19	4584087150	120274	40.64	37950	38400	37800	49050	26450	37750	38113.70	20.63	0	33120	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35494	2.78	0.27	12	0.13	13734.00	142035.00	57500	20240621	-33.57	37600	20250123	1.60	40400	-5.45	20250115	37600	1.60	20250123	57500	-33.57	20240621	37600	1.60	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
6	20250124	120654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	550	2	1.46	3912957750	102708	34.70	37950	38400	37800	49050	26450	37750	38097.89	20.63	0	27498	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35587	2.79	0.27	12	0.11	13734.00	142035.00	57500	20240621	-33.39	37600	20250123	1.86	40400	-5.20	20250115	37600	1.86	20250123	57500	-33.39	20240621	37600	1.86	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
7	20250124	110656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38000	250	2	0.66	2321807750	61059	20.63	37950	38200	37800	49050	26450	37750	38025.64	20.63	0	7671	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35308	2.77	0.27	12	0.07	13734.00	142035.00	57500	20240621	-33.91	37600	20250123	1.06	40400	-5.94	20250115	37600	1.06	20250123	57500	-33.91	20240621	37600	1.06	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
8	20250124	100653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38100	350	2	0.93	1311325650	34456	11.64	37950	38200	37800	49050	26450	37750	38057.98	20.63	0	8275	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35401	2.77	0.27	12	0.04	13734.00	142035.00	57500	20240621	-33.74	37600	20250123	1.33	40400	-5.69	20250115	37600	1.33	20250123	57500	-33.74	20240621	37600	1.33	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
9	20250124	090657	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37850	100	2	0.26	86408650	2280	0.77	37950	37950	37800	49050	26450	37750	37898.53	20.63	0	344	38850	38300	37950	37400	37050	38125	37225	4646	11300	5000	27930	50	1	92915378	35168	2.76	0.27	12	0.00	13734.00	142035.00	57500	20240621	-34.17	37600	20250123	0.66	40400	-6.31	20250115	37600	0.66	20250123	57500	-34.17	20240621	37600	0.66	20250123	0.13	N	078930	5000	4645 억	19166043	N	N	278	N	N
10	20250123	160653	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37750	-800	5	-2.08	11178853500	295706	109.64	38500	38500	37600	50100	27000	38550	37803.98	20.73	3528	-46345	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35076	2.75	0.27	12	0.32	13734.00	142035.00	57500	20240621	-34.35	37600	20250123	0.40	40400	-6.56	20250115	37600	0.40	20250123	57500	-34.35	20240621	37600	0.40	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	278	N	N
11	20250123	150652	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37750	-800	5	-2.08	10348884550	273724	101.49	38500	38500	37600	50100	27000	38550	37807.74	20.73	3528	-48339	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35076	2.75	0.27	12	0.29	13734.00	142035.00	57500	20240621	-34.35	37600	20250123	0.40	40400	-6.56	20250115	37600	0.40	20250123	57500	-34.35	20240621	37600	0.40	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
12	20250123	140652	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37700	-850	5	-2.20	8957028650	236878	87.83	38500	38500	37600	50100	27000	38550	37812.83	20.73	3528	-51124	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35029	2.75	0.27	12	0.25	13734.00	142035.00	57500	20240621	-34.43	37600	20250123	0.27	40400	-6.68	20250115	37600	0.27	20250123	57500	-34.43	20240621	37600	0.27	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
13	20250123	130651	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37750	-800	5	-2.08	7675588800	202937	75.25	38500	38500	37600	50100	27000	38550	37822.52	20.73	3528	-52908	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35076	2.75	0.27	12	0.22	13734.00	142035.00	57500	20240621	-34.35	37600	20250123	0.40	40400	-6.56	20250115	37600	0.40	20250123	57500	-34.35	20240621	37600	0.40	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
14	20250123	120652	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37700	-850	5	-2.20	6394706300	168975	62.65	38500	38500	37600	50100	27000	38550	37844.10	20.73	3528	-53345	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35029	2.75	0.27	12	0.18	13734.00	142035.00	57500	20240621	-34.43	37600	20250123	0.27	40400	-6.68	20250115	37600	0.27	20250123	57500	-34.43	20240621	37600	0.27	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
15	20250123	110644	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	37650	-900	5	-2.33	4948331950	130572	48.41	38500	38500	37600	50100	27000	38550	37897.34	20.73	3528	-49270	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	34983	2.74	0.27	12	0.14	13734.00	142035.00	57500	20240621	-34.52	37600	20250123	0.13	40400	-6.81	20250115	37600	0.13	20250123	57500	-34.52	20240621	37600	0.13	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
16	20250123	100651	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38000	-550	5	-1.43	2029824650	53278	19.75	38500	38500	37950	50100	27000	38550	38098.74	20.73	3528	-30057	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35308	2.77	0.27	12	0.06	13734.00	142035.00	57500	20240621	-33.91	37950	20250123	0.13	40400	-5.94	20250115	37950	0.13	20250123	57500	-33.91	20240621	37950	0.13	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
17	20250123	090651	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38050	-500	5	-1.30	546519600	14320	5.31	38500	38500	38000	50100	27000	38550	38164.78	20.73	3528	-11107	39050	38800	38450	38200	37850	38925	38325	4646	11550	5000	28520	50	1	92915378	35354	2.77	0.27	12	0.02	13734.00	142035.00	57500	20240621	-33.83	38000	20250123	0.13	40400	-5.82	20250115	38000	0.13	20250123	57500	-33.83	20240621	38000	0.13	20250123	0.12	N	078930	5000	4645 억	19265029	N	N	487	N	N
18	20250122	160647	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38550	400	2	1.05	10351061350	269526	117.92	38400	38700	38100	49550	26750	38150	38404.67	20.67	0	55689	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35819	2.81	0.27	12	0.29	13734.00	142035.00	57500	20240621	-32.96	38100	20250122	1.18	40400	-4.58	20250115	38100	1.18	20250122	57500	-32.96	20240621	38100	1.18	20250122	0.12	N	078930	5000	4645 억	19201006	N	N	487	N	N
19	20250122	150648	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38450	300	2	0.79	9502707450	247497	108.28	38400	38700	38100	49550	26750	38150	38395.24	20.67	0	53707	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35726	2.80	0.27	12	0.27	13734.00	142035.00	57500	20240621	-33.13	38100	20250122	0.92	40400	-4.83	20250115	38100	0.92	20250122	57500	-33.13	20240621	38100	0.92	20250122	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
20	20250122	140646	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38400	250	2	0.66	7759894600	202155	88.44	38400	38700	38100	49550	26750	38150	38385.87	20.67	0	50175	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35680	2.80	0.27	12	0.22	13734.00	142035.00	57500	20240621	-33.22	38100	20250122	0.79	40400	-4.95	20250115	38100	0.79	20250122	57500	-33.22	20240621	38100	0.79	20250122	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
21	20250122	130648	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38200	50	2	0.13	4691434100	122408	53.55	38400	38600	38100	49550	26750	38150	38326.20	20.67	0	22627	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35494	2.78	0.27	12	0.13	13734.00	142035.00	57500	20240621	-33.57	38100	20250122	0.26	40400	-5.45	20250115	38100	0.26	20250122	57500	-33.57	20240621	38100	0.26	20250122	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
22	20250122	120646	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38250	100	2	0.26	3320859650	86520	37.85	38400	38600	38150	49550	26750	38150	38382.57	20.67	0	18412	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35540	2.79	0.27	12	0.09	13734.00	142035.00	57500	20240621	-33.48	38150	20250122	0.26	40400	-5.32	20250115	38150	0.26	20250122	57500	-33.48	20240621	38150	0.26	20250122	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
23	20250122	110648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38400	250	2	0.66	2008995900	52256	22.86	38400	38600	38250	49550	26750	38150	38445.27	20.67	0	19431	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35680	2.80	0.27	12	0.06	13734.00	142035.00	57500	20240621	-33.22	38150	20250121	0.66	40400	-4.95	20250115	38150	0.66	20250121	57500	-33.22	20240621	38150	0.66	20250121	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
24	20250122	100647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38450	300	2	0.79	1215160400	31588	13.82	38400	38600	38250	49550	26750	38150	38469.05	20.67	0	15413	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35726	2.80	0.27	12	0.03	13734.00	142035.00	57500	20240621	-33.13	38150	20250121	0.79	40400	-4.83	20250115	38150	0.79	20250121	57500	-33.13	20240621	38150	0.79	20250121	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
25	20250122	090649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38300	150	2	0.39	459495050	11947	5.23	38400	38600	38300	49550	26750	38150	38461.12	20.67	0	7931	39083	38616	38383	37916	37683	38500	37800	4646	11400	5000	28230	50	1	92915378	35587	2.79	0.27	12	0.01	13734.00	142035.00	57500	20240621	-33.39	38150	20250121	0.39	40400	-5.20	20250115	38150	0.39	20250121	57500	-33.39	20240621	38150	0.39	20250121	0.12	N	078930	5000	4645 억	19201006	N	N	989	N	N
26	20250121	160643	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38150	-450	5	-1.17	8645664450	225339	141.43	38850	38850	38150	50100	27050	38600	38367.96	20.68	0	-21023	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35447	2.78	0.27	12	0.24	13734.00	142035.00	57500	20240621	-33.65	38150	20250121	0.00	40400	-5.57	20250115	38150	0.00	20250121	57500	-33.65	20240621	38150	0.00	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	989	N	N
27	20250121	150645	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38250	-350	5	-0.91	7638115000	198942	124.86	38850	38850	38150	50100	27050	38600	38393.68	20.68	0	-13727	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35540	2.79	0.27	12	0.21	13734.00	142035.00	57500	20240621	-33.48	38150	20250121	0.26	40400	-5.32	20250115	38150	0.26	20250121	57500	-33.48	20240621	38150	0.26	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
28	20250121	140646	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38350	-250	5	-0.65	5687300600	147946	92.85	38850	38850	38250	50100	27050	38600	38441.73	20.68	0	-9723	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35633	2.79	0.27	12	0.16	13734.00	142035.00	57500	20240621	-33.30	38250	20250121	0.26	40400	-5.07	20250115	38250	0.26	20250121	57500	-33.30	20240621	38250	0.26	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
29	20250121	130645	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38300	-300	5	-0.78	4296151850	111651	70.07	38850	38850	38300	50100	27050	38600	38478.40	20.68	0	-7706	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35587	2.79	0.27	12	0.12	13734.00	142035.00	57500	20240621	-33.39	38300	20250121	0.00	40400	-5.20	20250115	38300	0.00	20250121	57500	-33.39	20240621	38300	0.00	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
30	20250121	120636	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38450	-150	5	-0.39	2983756100	77468	48.62	38850	38850	38350	50100	27050	38600	38515.98	20.68	0	-7652	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35726	2.80	0.27	12	0.08	13734.00	142035.00	57500	20240621	-33.13	38350	20250121	0.26	40400	-4.83	20250115	38350	0.26	20250121	57500	-33.13	20240621	38350	0.26	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
31	20250121	110613	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38450	-150	5	-0.39	2437962950	63265	39.71	38850	38850	38350	50100	27050	38600	38535.73	20.68	0	-7210	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35726	2.80	0.27	12	0.07	13734.00	142035.00	57500	20240621	-33.13	38350	20250121	0.26	40400	-4.83	20250115	38350	0.26	20250121	57500	-33.13	20240621	38350	0.26	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
32	20250121	100609	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38400	-200	5	-0.52	1607594100	41648	26.14	38850	38850	38350	50100	27050	38600	38599.55	20.68	0	-6358	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	35680	2.80	0.27	12	0.04	13734.00	142035.00	57500	20240621	-33.22	38350	20250121	0.13	40400	-4.95	20250115	38350	0.13	20250121	57500	-33.22	20240621	38350	0.13	20250121	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
33	20250121	090645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38750	150	2	0.39	263040100	6784	4.26	38850	38850	38700	50100	27050	38600	38773.60	20.68	0	-2048	39200	38900	38700	38400	38200	38850	38350	4646	11500	5000	28560	50	1	92915378	36005	2.82	0.27	12	0.01	13734.00	142035.00	57500	20240621	-32.61	38450	20250117	0.78	40400	-4.08	20250115	38450	0.78	20250117	57500	-32.61	20240621	38450	0.78	20250117	0.10	N	078930	5000	4645 억	19215454	N	N	159	N	N
34	20250120	160642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	100	2	0.26	6145320700	158997	52.98	38600	39000	38500	50000	26950	38500	38650.69	20.64	0	47924	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35865	2.81	0.27	12	0.17	13734.00	142035.00	57500	20240621	-32.87	38450	20250117	0.39	40400	-4.46	20250115	38450	0.39	20250117	57500	-32.87	20240621	38450	0.39	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	159	N	N
35	20250120	150644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38550	50	2	0.13	5710439000	147728	49.23	38600	39000	38500	50000	26950	38500	38655.25	20.64	0	44926	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35819	2.81	0.27	12	0.16	13734.00	142035.00	57500	20240621	-32.96	38450	20250117	0.26	40400	-4.58	20250115	38450	0.26	20250117	57500	-32.96	20240621	38450	0.26	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
36	20250120	140642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38500	0	3	0.00	4351746350	112498	37.49	38600	39000	38500	50000	26950	38500	38683.12	20.64	0	40764	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35772	2.80	0.27	12	0.12	13734.00	142035.00	57500	20240621	-33.04	38450	20250117	0.13	40400	-4.70	20250115	38450	0.13	20250117	57500	-33.04	20240621	38450	0.13	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
37	20250120	130642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	100	2	0.26	3471548950	89684	29.89	38600	39000	38500	50000	26950	38500	38709.03	20.64	0	35847	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35865	2.81	0.27	12	0.10	13734.00	142035.00	57500	20240621	-32.87	38450	20250117	0.39	40400	-4.46	20250115	38450	0.39	20250117	57500	-32.87	20240621	38450	0.39	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
38	20250120	120644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38650	150	2	0.39	2953378250	76267	25.41	38600	39000	38500	50000	26950	38500	38724.64	20.64	0	31466	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35912	2.81	0.27	12	0.08	13734.00	142035.00	57500	20240621	-32.78	38450	20250117	0.52	40400	-4.33	20250115	38450	0.52	20250117	57500	-32.78	20240621	38450	0.52	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
39	20250120	110644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	100	2	0.26	2297610700	59286	19.76	38600	39000	38500	50000	26950	38500	38755.34	20.64	0	27571	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35865	2.81	0.27	12	0.06	13734.00	142035.00	57500	20240621	-32.87	38450	20250117	0.39	40400	-4.46	20250115	38450	0.39	20250117	57500	-32.87	20240621	38450	0.39	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
40	20250120	100643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38700	200	2	0.52	1539386100	39688	13.23	38600	39000	38500	50000	26950	38500	38788.28	20.64	0	19471	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35958	2.82	0.27	12	0.04	13734.00	142035.00	57500	20240621	-32.70	38450	20250117	0.65	40400	-4.21	20250115	38450	0.65	20250117	57500	-32.70	20240621	38450	0.65	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
41	20250120	090644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38600	100	2	0.26	144600350	3749	1.25	38600	38650	38500	50000	26950	38500	38573.31	20.64	0	-143	39733	39116	38783	38166	37833	38950	38000	4646	11500	5000	28490	50	1	92915378	35865	2.81	0.27	12	0.00	13734.00	142035.00	57500	20240621	-32.87	38450	20250117	0.39	40400	-4.46	20250115	38450	0.39	20250117	57500	-32.87	20240621	38450	0.39	20250117	0.09	N	078930	5000	4645 억	19181550	N	N	1173	N	N
42	20250117	160641	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38500	-800	5	-2.04	11584924850	299479	272.26	39100	39400	38450	51000	27550	39300	38683.67	20.79	0	-118527	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	35772	2.80	0.27	12	0.32	13734.00	142035.00	57500	20240621	-33.04	38450	20250117	0.13	40400	-4.70	20250115	38450	0.13	20250117	57500	-33.04	20240621	38450	0.13	20250117	0.10	N	078930	5000	4645 억	19316854	N	N	1173	N	N
43	20250117	150643	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38500	-800	5	-2.04	10711866200	276810	251.65	39100	39400	38450	51000	27550	39300	38697.54	20.79	0	-112441	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	35772	2.80	0.27	12	0.30	13734.00	142035.00	57500	20240621	-33.04	38450	20250117	0.13	40400	-4.70	20250115	38450	0.13	20250117	57500	-33.04	20240621	38450	0.13	20250117	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
44	20250117	140643	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38550	-750	5	-1.91	8862435400	228776	207.98	39100	39400	38450	51000	27550	39300	38738.48	20.79	0	-102756	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	35819	2.81	0.27	12	0.25	13734.00	142035.00	57500	20240621	-32.96	38450	20250117	0.26	40400	-4.58	20250115	38450	0.26	20250117	57500	-32.96	20240621	38450	0.26	20250117	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
45	20250117	130642	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38450	-850	5	-2.16	7733847850	199480	181.35	39100	39400	38450	51000	27550	39300	38770.04	20.79	0	-95058	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	35726	2.80	0.27	12	0.21	13734.00	142035.00	57500	20240621	-33.13	38450	20250117	0.00	40400	-4.83	20250115	38450	0.00	20250117	57500	-33.13	20240621	38450	0.00	20250117	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
46	20250117	120643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38850	-450	5	-1.15	3927453400	100852	91.69	39100	39400	38800	51000	27550	39300	38942.74	20.79	0	-43335	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	36098	2.83	0.27	12	0.11	13734.00	142035.00	57500	20240621	-32.43	38600	20250102	0.65	40400	-3.84	20250115	38600	0.65	20250102	57500	-32.43	20240621	38600	0.65	20250102	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
47	20250117	110642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38900	-400	5	-1.02	3198024350	82086	74.62	39100	39400	38800	51000	27550	39300	38959.44	20.79	0	-35926	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	36144	2.83	0.27	12	0.09	13734.00	142035.00	57500	20240621	-32.35	38600	20250102	0.78	40400	-3.71	20250115	38600	0.78	20250102	57500	-32.35	20240621	38600	0.78	20250102	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
48	20250117	100643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	38900	-400	5	-1.02	2067275750	53035	48.21	39100	39400	38850	51000	27550	39300	38979.46	20.79	0	-26363	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	36144	2.83	0.27	12	0.06	13734.00	142035.00	57500	20240621	-32.35	38600	20250102	0.78	40400	-3.71	20250115	38600	0.78	20250102	57500	-32.35	20240621	38600	0.78	20250102	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
49	20250117	090643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-100	5	-0.25	119148550	3045	2.77	39100	39400	39100	51000	27550	39300	39129.24	20.79	0	-1254	39700	39500	39350	39150	39000	39425	39075	4646	11700	5000	29080	50	1	92915378	36423	2.85	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.83	38600	20250102	1.55	40400	-2.97	20250115	38600	1.55	20250102	57500	-31.83	20240621	38600	1.55	20250102	0.10	N	078930	5000	4645 억	19316854	N	N	4071	N	N
50	20250116	160638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	150	2	0.38	4322473600	109968	61.37	39550	39550	39200	50800	27450	39150	39306.65	20.80	0	-31811	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36516	2.86	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	40400	-2.72	20250115	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	4071	N	N
51	20250116	150610	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	3802716850	96742	53.99	39550	39550	39200	50800	27450	39150	39307.82	20.80	0	-27273	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	40400	-2.85	20250115	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
52	20250116	140642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	150	2	0.38	3346403550	85121	47.51	39550	39550	39200	50800	27450	39150	39313.49	20.80	0	-21187	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36516	2.86	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	40400	-2.72	20250115	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
53	20250116	130641	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	200	2	0.51	2956340650	75194	41.96	39550	39550	39200	50800	27450	39150	39316.18	20.80	0	-16933	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36562	2.87	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	40400	-2.60	20250115	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
54	20250116	120640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	150	2	0.38	2166906750	55104	30.75	39550	39550	39200	50800	27450	39150	39323.95	20.80	0	-13229	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36516	2.86	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	40400	-2.72	20250115	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
55	20250116	110642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	200	2	0.51	1819055050	46250	25.81	39550	39550	39200	50800	27450	39150	39330.92	20.80	0	-10821	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36562	2.87	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	40400	-2.60	20250115	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
56	20250116	100642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	150	2	0.38	869696000	22073	12.32	39550	39550	39250	50800	27450	39150	39400.90	20.80	0	-7435	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36516	2.86	0.28	12	0.02	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	40400	-2.72	20250115	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
57	20250116	090643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	350	2	0.89	199432600	5046	2.82	39550	39550	39450	50800	27450	39150	39522.91	20.80	0	-180	40850	40000	39550	38700	38250	39775	38475	4646	11650	5000	28970	50	1	92915378	36702	2.88	0.28	12	0.01	13734.00	142035.00	57500	20240621	-31.30	38600	20250102	2.33	40400	-2.23	20250115	38600	2.33	20250102	57500	-31.30	20240621	38600	2.33	20250102	0.10	N	078930	5000	4645 억	19330069	N	N	1915	N	N
58	20250115	160639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39150	-250	5	-0.63	7081721500	179074	190.92	39600	40400	39100	51200	27600	39400	39546.46	20.83	0	-30162	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36376	2.85	0.28	12	0.19	13734.00	142035.00	57500	20240621	-31.91	38600	20250102	1.42	40400	-3.09	20250115	38600	1.42	20250102	57500	-31.91	20240621	38600	1.42	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	1915	N	N
59	20250115	150641	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	-150	5	-0.38	6433132100	162514	173.27	39600	40400	39100	51200	27600	39400	39585.09	20.83	0	-23231	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36469	2.86	0.28	12	0.17	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	40400	-2.85	20250115	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
60	20250115	140638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	5354410550	135028	143.96	39600	40400	39300	51200	27600	39400	39654.08	20.83	0	-7067	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.15	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	40400	-2.60	20250115	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
61	20250115	130640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	4610059750	116144	123.83	39600	40400	39350	51200	27600	39400	39692.62	20.83	0	-1938	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	40400	-2.60	20250115	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
62	20250115	120633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	50	2	0.13	3910158550	98392	104.90	39600	40400	39350	51200	27600	39400	39740.61	20.83	0	8509	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36655	2.87	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	40400	-2.35	20250115	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
63	20250115	110640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39650	250	2	0.63	3183257250	79969	85.26	39600	40400	39400	51200	27600	39400	39806.14	20.83	0	15366	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36841	2.89	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.04	38600	20250102	2.72	40400	-1.86	20250115	38600	2.72	20250102	57500	-31.04	20240621	38600	2.72	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
64	20250115	100640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39750	350	2	0.89	1988904500	49803	53.10	39600	40400	39550	51200	27600	39400	39935.44	20.83	0	17319	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	36934	2.89	0.28	12	0.05	13734.00	142035.00	57500	20240621	-30.87	38600	20250102	2.98	40400	-1.61	20250115	38600	2.98	20250102	57500	-30.87	20240621	38600	2.98	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
65	20250115	090643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	40250	850	2	2.16	866201000	21649	23.08	39600	40400	39550	51200	27600	39400	40011.13	20.83	0	13303	40033	39716	39533	39216	39033	39625	39125	4646	11800	5000	29150	50	1	92915378	37398	2.93	0.28	12	0.02	13734.00	142035.00	57500	20240621	-30.00	38600	20250102	4.27	40400	-0.37	20250115	38600	4.27	20250102	57500	-30.00	20240621	38600	4.27	20250102	0.10	N	078930	5000	4645 억	19357485	N	N	901	N	N
66	20250114	160626	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	50	2	0.13	3706585550	93750	89.12	39500	39850	39350	51100	27550	39350	39536.92	20.83	0	319	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36609	2.87	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39850	-1.13	20250114	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	901	N	N
67	20250114	150637	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	100	2	0.25	3347587400	84644	80.46	39500	39850	39350	51100	27550	39350	39549.02	20.83	0	1807	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36655	2.87	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39850	-1.00	20250114	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
68	20250114	140636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	150	2	0.38	2885109200	72936	69.33	39500	39850	39350	51100	27550	39350	39556.72	20.83	0	4437	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36702	2.88	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.30	38600	20250102	2.33	39850	-0.88	20250114	38600	2.33	20250102	57500	-31.30	20240621	38600	2.33	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
69	20250114	130636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	150	2	0.38	2455222350	62063	58.99	39500	39850	39350	51100	27550	39350	39560.16	20.83	0	5843	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36702	2.88	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.30	38600	20250102	2.33	39850	-0.88	20250114	38600	2.33	20250102	57500	-31.30	20240621	38600	2.33	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
70	20250114	120633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	200	2	0.51	2061183350	52096	49.52	39500	39850	39350	51100	27550	39350	39565.10	20.83	0	6593	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36748	2.88	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.22	38600	20250102	2.46	39850	-0.75	20250114	38600	2.46	20250102	57500	-31.22	20240621	38600	2.46	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
71	20250114	110634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	200	2	0.51	1776337350	44888	42.67	39500	39850	39350	51100	27550	39350	39572.66	20.83	0	7657	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36748	2.88	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.22	38600	20250102	2.46	39850	-0.75	20250114	38600	2.46	20250102	57500	-31.22	20240621	38600	2.46	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
72	20250114	100633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39650	300	2	0.76	1224387900	30909	29.38	39500	39850	39350	51100	27550	39350	39612.67	20.83	0	12487	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36841	2.89	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.04	38600	20250102	2.72	39850	-0.50	20250114	38600	2.72	20250102	57500	-31.04	20240621	38600	2.72	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
73	20250114	090635	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	100	2	0.25	66070750	1676	1.59	39500	39500	39350	51100	27550	39350	39421.69	20.83	0	-719	39816	39582	39316	39082	38816	39450	38950	4646	11750	5000	29110	50	1	92915378	36655	2.87	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39800	-0.88	20250110	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.10	N	078930	5000	4645 억	19353525	N	N	2635	N	N
74	20250113	160627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	4131308350	105167	70.65	39400	39550	39050	51200	27600	39400	39283.27	20.87	0	-30642	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39800	-1.13	20250110	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	2635	N	N
75	20250113	150630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	3331676300	84846	57.00	39400	39550	39050	51200	27600	39400	39267.32	20.87	0	-25466	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39800	-1.13	20250110	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
76	20250113	140623	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	2656194900	67689	45.47	39400	39550	39050	51200	27600	39400	39241.14	20.87	0	-23359	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39800	-1.13	20250110	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
77	20250113	130621	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	-150	5	-0.38	2326909350	59299	39.84	39400	39550	39050	51200	27600	39400	39240.25	20.87	0	-21584	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36469	2.86	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39800	-1.38	20250110	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
78	20250113	120623	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39150	-250	5	-0.63	2005171900	51083	34.32	39400	39550	39050	51200	27600	39400	39253.18	20.87	0	-18874	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36376	2.85	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.91	38600	20250102	1.42	39800	-1.63	20250110	38600	1.42	20250102	57500	-31.91	20240621	38600	1.42	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
79	20250113	110622	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39050	-350	5	-0.89	1594401950	40595	27.27	39400	39550	39050	51200	27600	39400	39275.79	20.87	0	-16191	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36283	2.84	0.27	12	0.04	13734.00	142035.00	57500	20240621	-32.09	38600	20250102	1.17	39800	-1.88	20250110	38600	1.17	20250102	57500	-32.09	20240621	38600	1.17	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
80	20250113	100621	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-200	5	-0.51	983913100	25003	16.80	39400	39550	39200	51200	27600	39400	39351.78	20.87	0	-10453	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36423	2.85	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.83	38600	20250102	1.55	39800	-1.51	20250110	38600	1.55	20250102	57500	-31.83	20240621	38600	1.55	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
81	20250113	090626	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	-50	5	-0.13	195997150	4975	3.34	39400	39550	39350	51200	27600	39400	39396.40	20.87	0	-2494	40033	39716	39483	39166	38933	39675	39125	4646	11800	5000	29150	50	1	92915378	36562	2.87	0.28	12	0.01	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39800	-1.13	20250110	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19391757	N	N	4088	N	N
82	20250110	160613	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	-200	5	-0.51	5871558950	148809	80.72	39400	39800	39250	51400	27750	39600	39457.03	20.85	0	-5554	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36609	2.87	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39800	-1.01	20250110	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	4088	N	N
83	20250110	150617	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	-150	5	-0.38	5335994000	135232	73.35	39400	39800	39250	51400	27750	39600	39458.07	20.85	0	-3053	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36655	2.87	0.28	12	0.15	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39800	-0.88	20250110	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
84	20250110	140620	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	-200	5	-0.51	3898811650	98776	53.58	39400	39800	39250	51400	27750	39600	39471.24	20.85	0	-12560	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36609	2.87	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39800	-1.01	20250110	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
85	20250110	130618	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	-150	5	-0.38	2995262600	75853	41.15	39400	39800	39250	51400	27750	39600	39487.73	20.85	0	-13831	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36655	2.87	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39800	-0.88	20250110	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
86	20250110	120619	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39500	-100	5	-0.25	2414440050	61159	33.17	39400	39800	39250	51400	27750	39600	39478.08	20.85	0	-13493	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36702	2.88	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.30	38600	20250102	2.33	39800	-0.75	20250110	38600	2.33	20250102	57500	-31.30	20240621	38600	2.33	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
87	20250110	110618	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	-200	5	-0.51	1987530950	50334	27.30	39400	39800	39250	51400	27750	39600	39486.85	20.85	0	-12935	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36609	2.87	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39800	-1.01	20250110	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
88	20250110	100616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	-50	5	-0.13	1190470550	30108	16.33	39400	39800	39350	51400	27750	39600	39540.01	20.85	0	-528	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36748	2.88	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.22	38600	20250102	2.46	39800	-0.63	20250110	38600	2.46	20250102	57500	-31.22	20240621	38600	2.46	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
89	20250110	090619	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	0	3	0.00	218382100	5514	2.99	39400	39800	39350	51400	27750	39600	39605.02	20.85	0	604	39933	39766	39433	39266	38933	39850	39350	4646	11800	5000	29300	50	1	92915378	36794	2.88	0.28	12	0.01	13734.00	142035.00	57500	20240621	-31.13	38600	20250102	2.59	39800	-0.50	20250110	38600	2.59	20250102	57500	-31.13	20240621	38600	2.59	20250102	0.11	N	078930	5000	4645 억	19375172	N	N	2018	N	N
90	20250109	160614	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	350	2	0.89	7086486550	179886	155.88	39200	39600	39100	51000	27500	39250	39393.85	20.87	0	-17474	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36794	2.88	0.28	12	0.19	13734.00	142035.00	57500	20240621	-31.13	38600	20250102	2.59	39750	-0.38	20250107	38600	2.59	20250102	57500	-31.13	20240621	38600	2.59	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	2018	N	N
91	20250109	150617	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	50	2	0.13	4320949100	110017	95.33	39200	39550	39100	51000	27500	39250	39275.29	20.87	0	-26424	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36516	2.86	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	39750	-1.13	20250107	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
92	20250109	140616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	100	2	0.25	3516634050	89547	77.60	39200	39550	39100	51000	27500	39250	39271.38	20.87	0	-21256	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36562	2.87	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39750	-1.01	20250107	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
93	20250109	130616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	100	2	0.25	2628947650	66976	58.04	39200	39450	39100	51000	27500	39250	39252.09	20.87	0	-19051	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36562	2.87	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39750	-1.01	20250107	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
94	20250109	120615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	50	2	0.13	1805115900	46031	39.89	39200	39450	39100	51000	27500	39250	39215.22	20.87	0	-10130	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36516	2.86	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	39750	-1.13	20250107	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
95	20250109	110617	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	50	2	0.13	1082141900	27604	23.92	39200	39450	39100	51000	27500	39250	39202.36	20.87	0	-6146	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36516	2.86	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	39750	-1.13	20250107	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
96	20250109	100616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-50	5	-0.13	719715850	18377	15.92	39200	39450	39100	51000	27500	39250	39163.95	20.87	0	-4523	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36423	2.85	0.28	12	0.02	13734.00	142035.00	57500	20240621	-31.83	38600	20250102	1.55	39750	-1.38	20250107	38600	1.55	20250102	57500	-31.83	20240621	38600	1.55	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
97	20250109	090620	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39100	-150	5	-0.38	177247100	4525	3.92	39200	39450	39100	51000	27500	39250	39170.63	20.87	0	-1771	39750	39500	39300	39050	38850	39625	39175	4646	11750	5000	29040	50	1	92915378	36330	2.85	0.28	12	0.00	13734.00	142035.00	57500	20240621	-32.00	38600	20250102	1.30	39750	-1.64	20250107	38600	1.30	20250102	57500	-32.00	20240621	38600	1.30	20250102	0.11	N	078930	5000	4645 억	19396052	N	N	1204	N	N
98	20250108	160610	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	-100	5	-0.25	4536391600	115350	90.32	39100	39550	39100	51100	27550	39350	39327.20	20.91	0	-30559	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36469	2.86	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39750	-1.26	20250107	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	1203	N	N
99	20250108	150613	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	-50	5	-0.13	3931212000	99939	78.25	39100	39550	39100	51100	27550	39350	39336.11	20.91	0	-24383	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36516	2.86	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	39750	-1.13	20250107	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
100	20250108	140615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	0	3	0.00	3068655150	78018	61.09	39100	39550	39100	51100	27550	39350	39332.66	20.91	0	-15387	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36562	2.87	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39750	-1.01	20250107	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
101	20250108	130615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	100	2	0.25	2384461050	60654	47.49	39100	39550	39100	51100	27550	39350	39312.51	20.91	0	-9709	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36655	2.87	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39750	-0.75	20250107	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
102	20250108	120611	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	50	2	0.13	2091983150	53230	41.68	39100	39550	39100	51100	27550	39350	39300.83	20.91	0	-10160	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36609	2.87	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39750	-0.88	20250107	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
103	20250108	110612	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	50	2	0.13	1561887400	39756	31.13	39100	39550	39100	51100	27550	39350	39286.83	20.91	0	-8480	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36609	2.87	0.28	12	0.04	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39750	-0.88	20250107	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
104	20250108	100613	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39150	-200	5	-0.51	978010900	24922	19.51	39100	39500	39100	51100	27550	39350	39242.87	20.91	0	-9516	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36376	2.85	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.91	38600	20250102	1.42	39750	-1.51	20250107	38600	1.42	20250102	57500	-31.91	20240621	38600	1.42	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
105	20250108	090613	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	50	2	0.13	110616750	2814	2.20	39100	39500	39100	51100	27550	39350	39309.42	20.91	0	400	40016	39682	39416	39082	38816	39550	38950	4646	11750	5000	29110	50	1	92915378	36609	2.87	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39750	-0.88	20250107	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.11	N	078930	5000	4645 억	19431511	N	N	304	N	N
106	20250107	160608	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	0	3	0.00	5017807850	127229	122.17	39400	39750	39150	51100	27550	39350	39439.19	20.92	0	-12812	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36562	2.87	0.28	12	0.14	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39750	-1.01	20250107	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	304	N	N
107	20250107	150609	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39200	-150	5	-0.38	4342989150	110063	105.69	39400	39750	39150	51100	27550	39350	39459.13	20.92	0	-16257	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36423	2.85	0.28	12	0.12	13734.00	142035.00	57500	20240621	-31.83	38600	20250102	1.55	39750	-1.38	20250107	38600	1.55	20250102	57500	-31.83	20240621	38600	1.55	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
108	20250107	140608	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	50	2	0.13	3417658250	86505	83.07	39400	39750	39250	51100	27550	39350	39508.23	20.92	0	-10329	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36609	2.87	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39750	-0.88	20250107	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
109	20250107	130609	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39450	100	2	0.25	2777484650	70245	67.45	39400	39750	39250	51100	27550	39350	39539.98	20.92	0	-5011	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36655	2.87	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.39	38600	20250102	2.20	39750	-0.75	20250107	38600	2.20	20250102	57500	-31.39	20240621	38600	2.20	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
110	20250107	120608	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	250	2	0.64	2387817100	60379	57.98	39400	39750	39250	51100	27550	39350	39547.17	20.92	0	-1556	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36794	2.88	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.13	38600	20250102	2.59	39750	-0.38	20250107	38600	2.59	20250102	57500	-31.13	20240621	38600	2.59	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
111	20250107	110605	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	200	2	0.51	1935837700	48955	47.01	39400	39750	39250	51100	27550	39350	39543.23	20.92	0	2528	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36748	2.88	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.22	38600	20250102	2.46	39750	-0.50	20250107	38600	2.46	20250102	57500	-31.22	20240621	38600	2.46	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
112	20250107	100610	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39600	250	2	0.64	1216370200	30801	29.58	39400	39750	39250	51100	27550	39350	39491.28	20.92	0	252	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36794	2.88	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.13	38600	20250102	2.59	39750	-0.38	20250107	38600	2.59	20250102	57500	-31.13	20240621	38600	2.59	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
113	20250107	090610	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39550	200	2	0.51	156236450	3953	3.80	39400	39750	39250	51100	27550	39350	39523.78	20.92	0	1097	39916	39632	39266	38982	38616	39775	39125	4646	11750	5000	29110	50	1	92915378	36748	2.88	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.22	38600	20250102	2.46	39750	-0.50	20250107	38600	2.46	20250102	57500	-31.22	20240621	38600	2.46	20250102	0.09	N	078930	5000	4645 억	19437608	N	N	2564	N	N
114	20250106	160602	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	200	2	0.51	4085916100	104084	71.96	39250	39550	38900	50800	27450	39150	39255.92	20.91	0	1602	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36562	2.87	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39600	-0.63	20250103	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	2564	N	N
115	20250106	150603	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	3408126600	86857	60.05	39250	39550	38900	50800	27450	39150	39238.36	20.91	0	-1662	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
116	20250106	140602	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	2512045200	64098	44.32	39250	39450	38900	50800	27450	39150	39190.70	20.91	0	-8285	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.07	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
117	20250106	130600	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	200	2	0.51	2037904400	52024	35.97	39250	39450	38900	50800	27450	39150	39172.39	20.91	0	-6418	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36562	2.87	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39600	-0.63	20250103	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
118	20250106	120558	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	1705551650	43571	30.12	39250	39450	38900	50800	27450	39150	39144.19	20.91	0	-5439	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
119	20250106	110559	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	1403075600	35880	24.81	39250	39450	38900	50800	27450	39150	39104.67	20.91	0	-6195	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.04	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
120	20250106	100558	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39100	-50	5	-0.13	905971200	23207	16.04	39250	39350	38900	50800	27450	39150	39038.70	20.91	0	-7764	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36330	2.85	0.28	12	0.02	13734.00	142035.00	57500	20240621	-32.00	38600	20250102	1.30	39600	-1.26	20250103	38600	1.30	20250102	57500	-32.00	20240621	38600	1.30	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
121	20250106	090556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	100	2	0.26	49866700	1270	0.88	39250	39350	39200	50800	27450	39150	39265.12	20.91	0	-319	39916	39532	39216	38832	38516	39725	39025	4646	11650	5000	28970	50	1	92915378	36469	2.86	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19428702	N	N	4205	N	N
122	20250103	160555	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39150	350	2	0.90	5684198300	144598	98.74	39000	39600	38900	50400	27200	38800	39310.39	20.94	0	-5849	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36376	2.85	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.91	38600	20250102	1.42	39600	-1.14	20250103	38600	1.42	20250102	57500	-31.91	20240621	38600	1.42	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4205	N	N
123	20250103	150557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	450	2	1.16	5151114250	131002	89.45	39000	39600	38900	50400	27200	38800	39320.92	20.94	0	-7021	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36469	2.86	0.28	12	0.14	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
124	20250103	140556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	550	2	1.42	3838204500	97497	66.57	39000	39600	38900	50400	27200	38800	39367.47	20.94	0	-6140	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36562	2.87	0.28	12	0.10	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39600	-0.63	20250103	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
125	20250103	130557	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39350	550	2	1.42	3201746350	81337	55.54	39000	39600	38900	50400	27200	38800	39364.03	20.94	0	-6350	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36562	2.87	0.28	12	0.09	13734.00	142035.00	57500	20240621	-31.57	38600	20250102	1.94	39600	-0.63	20250103	38600	1.94	20250102	57500	-31.57	20240621	38600	1.94	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
126	20250103	120555	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	500	2	1.29	2765171600	70245	47.97	39000	39600	38900	50400	27200	38800	39364.76	20.94	0	-7075	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36516	2.86	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.65	38600	20250102	1.81	39600	-0.76	20250103	38600	1.81	20250102	57500	-31.65	20240621	38600	1.81	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
127	20250103	110556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39250	450	2	1.16	2352415950	59736	40.79	39000	39600	38900	50400	27200	38800	39380.30	20.94	0	-8458	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36469	2.86	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.74	38600	20250102	1.68	39600	-0.88	20250103	38600	1.68	20250102	57500	-31.74	20240621	38600	1.68	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
128	20250103	100554	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	600	2	1.55	1734149950	43980	30.03	39000	39600	38900	50400	27200	38800	39430.57	20.94	0	-4945	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36609	2.87	0.28	12	0.05	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39600	-0.51	20250103	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
129	20250103	090556	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39400	600	2	1.55	231288700	5902	4.03	39000	39400	38900	50400	27200	38800	39188.85	20.94	0	3243	39933	39366	38983	38416	38033	39175	38225	4646	11600	5000	28710	50	1	92915378	36609	2.87	0.28	12	0.01	13734.00	142035.00	57500	20240621	-31.48	38600	20250102	2.07	39550	-0.38	20250102	38600	2.07	20250102	57500	-31.48	20240621	38600	2.07	20250102	0.10	N	078930	5000	4645 억	19452001	N	N	4435	N	N
130	20250102	160551	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38800	-500	5	-1.27	5689104650	146247	97.23	39400	39550	38600	51000	27550	39300	38900.69	20.99	0	-61289	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36051	2.83	0.27	12	0.16	13734.00	142035.00	57500	20240621	-32.52	38600	20250102	0.52	39550	-1.90	20250102	38600	0.52	20250102	57500	-32.52	20240621	38600	0.52	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	4435	N	N
131	20250102	150552	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38800	-500	5	-1.27	5050646350	129790	86.29	39400	39550	38600	51000	27550	39300	38913.99	20.99	0	-54856	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36051	2.83	0.27	12	0.14	13734.00	142035.00	57500	20240621	-32.52	38600	20250102	0.52	39550	-1.90	20250102	38600	0.52	20250102	57500	-32.52	20240621	38600	0.52	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
132	20250102	140550	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38750	-550	5	-1.40	4194884300	107748	71.63	39400	39550	38600	51000	27550	39300	38932.36	20.99	0	-46728	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36005	2.82	0.27	12	0.12	13734.00	142035.00	57500	20240621	-32.61	38600	20250102	0.39	39550	-2.02	20250102	38600	0.39	20250102	57500	-32.61	20240621	38600	0.39	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
133	20250102	130550	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	38750	-550	5	-1.40	3748594600	96219	63.97	39400	39550	38600	51000	27550	39300	38958.99	20.99	0	-39791	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36005	2.82	0.27	12	0.10	13734.00	142035.00	57500	20240621	-32.61	38600	20250102	0.39	39550	-2.02	20250102	38600	0.39	20250102	57500	-32.61	20240621	38600	0.39	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
134	20250102	120549	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39000	-300	5	-0.76	1836307350	46931	31.20	39400	39550	38950	51000	27550	39300	39127.81	20.99	0	-23685	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36237	2.84	0.27	12	0.05	13734.00	142035.00	57500	20240621	-32.17	38950	20250102	0.13	39550	-1.39	20250102	38950	0.13	20250102	57500	-32.17	20240621	38950	0.13	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
135	20250102	110541	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39150	-150	5	-0.38	991552900	25297	16.82	39400	39550	39050	51000	27550	39300	39196.46	20.99	0	-12236	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36376	2.85	0.28	12	0.03	13734.00	142035.00	57500	20240621	-31.91	39050	20250102	0.26	39550	-1.01	20250102	39050	0.26	20250102	57500	-31.91	20240621	39050	0.26	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
136	20250102	100548	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39200	-100	5	-0.25	133773000	3402	2.26	39400	39550	39200	51000	27550	39300	39321.87	20.99	0	-410	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36423	2.85	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.83	39200	20250102	0.00	39550	-0.88	20250102	39200	0.00	20250102	57500	-31.83	20240621	39200	0.00	20250102	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N
137	20250102	090543	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39300	0	3	0.00	0	0	0.00	0	0	0	51000	27550	39300	0.00	20.99	0	0	40233	39766	39533	39066	38833	39650	38950	4646	11700	5000	29080	50	1	92915378	36516	2.86	0.28	12	0.00	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	0	0.00	0	0	0.00	0	57500	-31.65	20240621	39300	0.00	20241230	0.07	N	078930	5000	4645 억	19499728	N	N	5537	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History