KissMeData/175330/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160926	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19370	-40	5	-0.21	4966755650	255897	81.78	19380	19590	19260	25200	13590	19410	19409.20	36.23	-6581	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37788	6.51	0.76	12	0.13	2975.00	25626.00	20500	20241203	-5.51	10540	20240118	83.78	19860	-2.47	20250123	15580	24.33	20250103	20500	-5.51	20241203	10650	81.88	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2842	N	N
3	20250124	150925	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19380	-30	5	-0.15	4517822700	232727	74.37	19380	19590	19260	25200	13590	19410	19412.54	36.23	-3424	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37807	6.51	0.76	12	0.12	2975.00	25626.00	20500	20241203	-5.46	10540	20240118	83.87	19860	-2.42	20250123	15580	24.39	20250103	20500	-5.46	20241203	10650	81.97	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
4	20250124	140923	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19390	-20	5	-0.10	3670475670	189010	60.40	19380	19590	19260	25200	13590	19410	19419.48	36.23	-8284	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37827	6.52	0.76	12	0.10	2975.00	25626.00	20500	20241203	-5.41	10540	20240118	83.97	19860	-2.37	20250123	15580	24.45	20250103	20500	-5.41	20241203	10650	82.07	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
5	20250124	130925	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19420	10	2	0.05	2993064860	154092	49.24	19380	19590	19260	25200	13590	19410	19423.88	36.23	-6377	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37885	6.53	0.76	12	0.08	2975.00	25626.00	20500	20241203	-5.27	10540	20240118	84.25	19860	-2.22	20250123	15580	24.65	20250103	20500	-5.27	20241203	10650	82.35	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
6	20250124	120922	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19420	10	2	0.05	2383584390	122668	39.20	19380	19590	19260	25200	13590	19410	19431.18	36.23	-2100	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37885	6.53	0.76	12	0.06	2975.00	25626.00	20500	20241203	-5.27	10540	20240118	84.25	19860	-2.22	20250123	15580	24.65	20250103	20500	-5.27	20241203	10650	82.35	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
7	20250124	110924	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19460	50	2	0.26	1914092150	98529	31.49	19380	19590	19260	25200	13590	19410	19426.69	36.23	1175	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37963	6.54	0.76	12	0.05	2975.00	25626.00	20500	20241203	-5.07	10540	20240118	84.63	19860	-2.01	20250123	15580	24.90	20250103	20500	-5.07	20241203	10650	82.72	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
8	20250124	100919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19470	60	2	0.31	1045496550	53925	17.23	19380	19560	19260	25200	13590	19410	19387.97	36.23	-3628	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37983	6.54	0.76	12	0.03	2975.00	25626.00	20500	20241203	-5.02	10540	20240118	84.72	19860	-1.96	20250123	15580	24.97	20250103	20500	-5.02	20241203	10650	82.82	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
9	20250124	090926	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19430	20	2	0.10	367283570	18980	6.07	19380	19560	19270	25200	13590	19410	19351.08	36.23	1609	20043	19726	19543	19226	19043	19635	19135	9849	5790	5000	14750	10	1	195083198	37905	6.53	0.76	12	0.01	2975.00	25626.00	20500	20241203	-5.22	10540	20240118	84.35	19860	-2.17	20250123	15580	24.71	20250103	20500	-5.22	20241203	10650	82.44	20240124	0.08	N	175330	5000	9849 억	70677222	N	N	2150	N	N
10	20250123	160920	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19410	-50	5	-0.26	6129984440	312892	79.33	19490	19860	19360	25250	13630	19460	19591.43	36.24	-48357	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	37866	6.52	0.76	12	0.16	2975.00	25626.00	20500	20241203	-5.32	10540	20240118	84.16	19860	-2.27	20250123	15580	24.58	20250103	20500	-5.32	20241203	10630	82.60	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2150	N	N
11	20250123	150918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19470	10	2	0.05	5648431970	288112	73.04	19490	19860	19360	25250	13630	19460	19604.99	36.24	-48568	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	37983	6.54	0.76	12	0.15	2975.00	25626.00	20500	20241203	-5.02	10540	20240118	84.72	19860	-1.96	20250123	15580	24.97	20250103	20500	-5.02	20241203	10630	83.16	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
12	20250123	140920	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19600	140	2	0.72	4719347280	240514	60.98	19490	19860	19360	25250	13630	19460	19621.92	36.24	-38948	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38236	6.59	0.76	12	0.12	2975.00	25626.00	20500	20241203	-4.39	10540	20240118	85.96	19860	-1.31	20250123	15580	25.80	20250103	20500	-4.39	20241203	10630	84.38	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
13	20250123	130918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19570	110	2	0.57	4109963570	209385	53.08	19490	19860	19360	25250	13630	19460	19628.74	36.24	-25499	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38178	6.58	0.76	12	0.11	2975.00	25626.00	20500	20241203	-4.54	10540	20240118	85.67	19860	-1.46	20250123	15580	25.61	20250103	20500	-4.54	20241203	10630	84.10	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
14	20250123	120919	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19570	110	2	0.57	3409570020	173592	44.01	19490	19860	19360	25250	13630	19460	19641.29	36.24	-10668	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38178	6.58	0.76	12	0.09	2975.00	25626.00	20500	20241203	-4.54	10540	20240118	85.67	19860	-1.46	20250123	15580	25.61	20250103	20500	-4.54	20241203	10630	84.10	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
15	20250123	110910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19600	140	2	0.72	2835434570	144267	36.58	19490	19860	19360	25250	13630	19460	19654.08	36.24	-506	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38236	6.59	0.76	12	0.07	2975.00	25626.00	20500	20241203	-4.39	10540	20240118	85.96	19860	-1.31	20250123	15580	25.80	20250103	20500	-4.39	20241203	10630	84.38	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
16	20250123	100918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19620	160	2	0.82	2025349290	102948	26.10	19490	19860	19360	25250	13630	19460	19673.52	36.24	6581	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38275	6.59	0.77	12	0.05	2975.00	25626.00	20500	20241203	-4.29	10540	20240118	86.15	19860	-1.21	20250123	15580	25.93	20250103	20500	-4.29	20241203	10630	84.57	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
17	20250123	090918	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19640	180	2	0.92	267682810	13686	3.47	19490	19700	19360	25250	13630	19460	19558.88	36.24	6619	19960	19710	19460	19210	18960	19585	19085	9849	5790	5000	14780	10	1	195083198	38314	6.60	0.77	12	0.01	2975.00	25626.00	20500	20241203	-4.20	10540	20240118	86.34	19710	-0.36	20250122	15580	26.06	20250103	20500	-4.20	20241203	10630	84.76	20240123	0.10	N	175330	5000	9849 억	70694541	N	N	2083	N	N
18	20250122	160911	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19460	180	2	0.93	7726811540	394423	85.95	19500	19710	19210	25050	13500	19280	19591.72	36.29	-150932	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	37963	6.54	0.76	12	0.20	2975.00	25626.00	20500	20241203	-5.07	10540	20240118	84.63	19710	-1.27	20250122	15580	24.90	20250103	20500	-5.07	20241203	10610	83.41	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	2083	N	N
19	20250122	150912	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19560	280	2	1.45	7271929520	371098	80.87	19500	19710	19210	25050	13500	19280	19595.71	36.29	-153733	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38158	6.57	0.76	12	0.19	2975.00	25626.00	20500	20241203	-4.59	10540	20240118	85.58	19710	-0.76	20250122	15580	25.55	20250103	20500	-4.59	20241203	10610	84.35	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
20	20250122	140911	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19640	360	2	1.87	6226446620	317760	69.24	19500	19710	19210	25050	13500	19280	19594.81	36.29	-137590	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38314	6.60	0.77	12	0.16	2975.00	25626.00	20500	20241203	-4.20	10540	20240118	86.34	19710	-0.36	20250122	15580	26.06	20250103	20500	-4.20	20241203	10610	85.11	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
21	20250122	130913	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19660	380	2	1.97	5073703220	259036	56.45	19500	19710	19210	25050	13500	19280	19586.87	36.29	-103926	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38353	6.61	0.77	12	0.13	2975.00	25626.00	20500	20241203	-4.10	10540	20240118	86.53	19710	-0.25	20250122	15580	26.19	20250103	20500	-4.10	20241203	10610	85.30	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
22	20250122	120910	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19690	410	2	2.13	4165725010	212905	46.39	19500	19700	19210	25050	13500	19280	19566.12	36.29	-84965	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38412	6.62	0.77	12	0.11	2975.00	25626.00	20500	20241203	-3.95	10540	20240118	86.81	19700	-0.05	20250122	15580	26.38	20250103	20500	-3.95	20241203	10610	85.58	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
23	20250122	110912	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19630	350	2	1.82	3525148370	180328	39.30	19500	19700	19210	25050	13500	19280	19548.54	36.29	-70624	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38295	6.60	0.77	12	0.09	2975.00	25626.00	20500	20241203	-4.24	10540	20240118	86.24	19700	-0.36	20250122	15580	25.99	20250103	20500	-4.24	20241203	10610	85.01	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
24	20250122	100912	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19700	420	2	2.18	2264899300	116179	25.32	19500	19700	19210	25050	13500	19280	19494.91	36.29	-35183	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	38431	6.62	0.77	12	0.06	2975.00	25626.00	20500	20241203	-3.90	10540	20240118	86.91	19700	0.00	20250122	15580	26.44	20250103	20500	-3.90	20241203	10610	85.67	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
25	20250122	090913	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19380	100	2	0.52	336045210	17357	3.78	19500	19500	19210	25050	13500	19280	19360.79	36.29	-7708	20100	19690	18960	18550	17820	19895	18755	9849	5770	5000	14650	10	1	195083198	37807	6.51	0.76	12	0.01	2975.00	25626.00	20500	20241203	-5.46	10540	20240118	83.87	19500	-0.62	20250122	15580	24.39	20250103	20500	-5.46	20241203	10610	82.66	20240122	0.11	N	175330	5000	9849 억	70788566	N	N	1353	N	N
26	20250121	160906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19280	1050	2	5.76	8727883430	458267	189.90	18290	19370	18230	23650	12770	18230	19045.36	36.27	19506	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	37612	6.48	0.75	12	0.23	2975.00	25626.00	20500	20241203	-5.95	10540	20240118	82.92	19370	-0.46	20250121	15580	23.75	20250103	20500	-5.95	20241203	10610	81.72	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	1353	N	N
27	20250121	150907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19360	1130	2	6.20	8293871230	435808	180.59	18290	19360	18230	23650	12770	18230	19031.02	36.27	25486	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	37768	6.51	0.76	12	0.22	2975.00	25626.00	20500	20241203	-5.56	10540	20240118	83.68	19360	0.00	20250121	15580	24.26	20250103	20500	-5.56	20241203	10610	82.47	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
28	20250121	140908	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19270	1040	2	5.70	6742494280	355502	147.32	18290	19290	18230	23650	12770	18230	18966.12	36.27	39661	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	37593	6.48	0.75	12	0.18	2975.00	25626.00	20500	20241203	-6.00	10540	20240118	82.83	19290	-0.10	20250121	15580	23.68	20250103	20500	-6.00	20241203	10610	81.62	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
29	20250121	130907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19130	900	2	4.94	5427811290	286912	118.89	18290	19170	18230	23650	12770	18230	18918.04	36.27	41401	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	37319	6.43	0.75	12	0.15	2975.00	25626.00	20500	20241203	-6.68	10540	20240118	81.50	19170	-0.21	20250121	15580	22.79	20250103	20500	-6.68	20241203	10610	80.30	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
30	20250121	120851	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	19030	800	2	4.39	4443600330	235317	97.51	18290	19040	18230	23650	12770	18230	18883.46	36.27	32725	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	37124	6.40	0.74	12	0.12	2975.00	25626.00	20500	20241203	-7.17	10540	20240118	80.55	19040	-0.05	20250121	15580	22.14	20250103	20500	-7.17	20241203	10610	79.36	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
31	20250121	110822	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18960	730	2	4.00	3592475220	190514	78.95	18290	19040	18230	23650	12770	18230	18856.75	36.27	31464	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	36988	6.37	0.74	12	0.10	2975.00	25626.00	20500	20241203	-7.51	10540	20240118	79.89	19040	-0.42	20250121	15580	21.69	20250103	20500	-7.51	20241203	10610	78.70	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
32	20250121	100817	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18910	680	2	3.73	2087886490	111045	46.02	18290	18950	18230	23650	12770	18230	18802.17	36.27	28183	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	36890	6.36	0.74	12	0.06	2975.00	25626.00	20500	20241203	-7.76	10540	20240118	79.41	18950	-0.21	20250121	15580	21.37	20250103	20500	-7.76	20241203	10610	78.23	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
33	20250121	090909	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18700	470	2	2.58	382102470	20558	8.52	18290	18700	18230	23650	12770	18230	18586.56	36.27	5659	18576	18402	18296	18122	18016	18490	18210	9849	5420	5000	13850	10	1	195083198	36481	6.29	0.73	12	0.01	2975.00	25626.00	20500	20241203	-8.78	10540	20240118	77.42	18700	0.00	20250121	15580	20.03	20250103	20500	-8.78	20241203	10610	76.25	20240122	0.12	N	175330	5000	9849 억	70763273	N	N	2083	N	N
34	20250120	160855	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18230	10	2	0.05	4424063750	241305	75.95	18220	18470	18190	23650	12760	18220	18333.91	36.31	-71834	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35564	6.13	0.71	12	0.12	2975.00	25626.00	20500	20241203	-11.07	10540	20240118	72.96	18640	-2.20	20250117	15580	17.01	20250103	20500	-11.07	20241203	10610	71.82	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	2083	N	N
35	20250120	150907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18300	80	2	0.44	4250372430	231787	72.96	18220	18470	18190	23650	12760	18220	18337.41	36.31	-70935	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35700	6.15	0.71	12	0.12	2975.00	25626.00	20500	20241203	-10.73	10540	20240118	73.62	18640	-1.82	20250117	15580	17.46	20250103	20500	-10.73	20241203	10610	72.48	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
36	20250120	140905	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18260	40	2	0.22	3668068500	199921	62.93	18220	18470	18190	23650	12760	18220	18347.59	36.31	-63554	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35622	6.14	0.71	12	0.10	2975.00	25626.00	20500	20241203	-10.93	10540	20240118	73.24	18640	-2.04	20250117	15580	17.20	20250103	20500	-10.93	20241203	10610	72.10	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
37	20250120	130905	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18320	100	2	0.55	3055649470	166464	52.40	18220	18470	18190	23650	12760	18220	18356.22	36.31	-47314	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35739	6.16	0.71	12	0.09	2975.00	25626.00	20500	20241203	-10.63	10540	20240118	73.81	18640	-1.72	20250117	15580	17.59	20250103	20500	-10.63	20241203	10610	72.67	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
38	20250120	120906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	170	2	0.93	2439910590	132948	41.85	18220	18470	18190	23650	12760	18220	18352.37	36.31	-26610	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35876	6.18	0.72	12	0.07	2975.00	25626.00	20500	20241203	-10.29	10540	20240118	74.48	18640	-1.34	20250117	15580	18.04	20250103	20500	-10.29	20241203	10610	73.33	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
39	20250120	110906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18400	180	2	0.99	1784665830	97357	30.64	18220	18470	18190	23650	12760	18220	18331.15	36.31	-7607	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35895	6.18	0.72	12	0.05	2975.00	25626.00	20500	20241203	-10.24	10540	20240118	74.57	18640	-1.29	20250117	15580	18.10	20250103	20500	-10.24	20241203	10610	73.42	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
40	20250120	100906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18260	40	2	0.22	963018430	52658	16.57	18220	18420	18190	23650	12760	18220	18288.17	36.31	-4320	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35622	6.14	0.71	12	0.03	2975.00	25626.00	20500	20241203	-10.93	10540	20240118	73.24	18640	-2.04	20250117	15580	17.20	20250103	20500	-10.93	20241203	10610	72.10	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
41	20250120	090907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18300	80	2	0.44	206619530	11274	3.55	18220	18420	18220	23650	12760	18220	18327.08	36.31	3004	18833	18526	18333	18026	17833	18680	18180	9849	5430	5000	13840	10	1	195083198	35700	6.15	0.71	12	0.01	2975.00	25626.00	20500	20241203	-10.73	10540	20240118	73.62	18640	-1.82	20250117	15580	17.46	20250103	20500	-10.73	20241203	10610	72.48	20240122	0.11	N	175330	5000	9849 억	70829557	N	N	1423	N	N
42	20250117	160902	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18220	-30	5	-0.16	5804520170	316588	89.92	18140	18640	18140	23700	12780	18250	18334.63	36.33	-43328	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35544	6.12	0.71	12	0.16	2975.00	25626.00	20500	20241203	-11.12	10540	20240118	72.87	18640	-2.25	20250117	15580	16.94	20250103	20500	-11.12	20241203	10540	72.87	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1423	N	N
43	20250117	150906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18270	20	2	0.11	5493583830	299534	85.08	18140	18640	18140	23700	12780	18250	18340.43	36.33	-41860	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35642	6.14	0.71	12	0.15	2975.00	25626.00	20500	20241203	-10.88	10540	20240118	73.34	18640	-1.98	20250117	15580	17.27	20250103	20500	-10.88	20241203	10540	73.34	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
44	20250117	140907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18240	-10	5	-0.05	4679062150	254950	72.41	18140	18640	18140	23700	12780	18250	18352.86	36.33	-35798	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35583	6.13	0.71	12	0.13	2975.00	25626.00	20500	20241203	-11.02	10540	20240118	73.06	18640	-2.15	20250117	15580	17.07	20250103	20500	-11.02	20241203	10540	73.06	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
45	20250117	130904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	140	2	0.77	3758702920	204554	58.10	18140	18640	18140	23700	12780	18250	18375.11	36.33	-23348	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35876	6.18	0.72	12	0.10	2975.00	25626.00	20500	20241203	-10.29	10540	20240118	74.48	18640	-1.34	20250117	15580	18.04	20250103	20500	-10.29	20241203	10540	74.48	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
46	20250117	120906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18390	140	2	0.77	3053474650	166209	47.21	18140	18640	18140	23700	12780	18250	18371.30	36.33	-8161	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35876	6.18	0.72	12	0.09	2975.00	25626.00	20500	20241203	-10.29	10540	20240118	74.48	18640	-1.34	20250117	15580	18.04	20250103	20500	-10.29	20241203	10540	74.48	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
47	20250117	110904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18270	20	2	0.11	2322327030	126326	35.88	18140	18640	18140	23700	12780	18250	18383.60	36.33	6433	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35642	6.14	0.71	12	0.06	2975.00	25626.00	20500	20241203	-10.88	10540	20240118	73.34	18640	-1.98	20250117	15580	17.27	20250103	20500	-10.88	20241203	10540	73.34	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
48	20250117	100907	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18380	130	2	0.71	1460225770	79175	22.49	18140	18640	18140	23700	12780	18250	18443.02	36.33	19071	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	35856	6.18	0.72	12	0.04	2975.00	25626.00	20500	20241203	-10.34	10540	20240118	74.38	18640	-1.39	20250117	15580	17.97	20250103	20500	-10.34	20241203	10540	74.38	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
49	20250117	090906	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18590	340	2	1.86	646022620	34971	9.93	18140	18640	18140	23700	12780	18250	18473.10	36.33	20564	18623	18436	18243	18056	17863	18530	18150	9849	5450	5000	13870	10	1	195083198	36266	6.25	0.73	12	0.02	2975.00	25626.00	20500	20241203	-9.32	10540	20240118	76.38	18640	-0.27	20250117	15580	19.32	20250103	20500	-9.32	20241203	10540	76.38	20240118	0.13	N	175330	5000	9849 억	70866535	N	N	1048	N	N
50	20250116	160859	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18250	250	2	1.39	6408953010	350082	72.03	18120	18430	18050	23400	12600	18000	18307.02	36.33	-141619	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35603	6.13	0.71	12	0.18	2975.00	25626.00	20500	20241203	-10.98	10540	20240118	73.15	18430	-0.98	20250116	15580	17.14	20250103	20500	-10.98	20241203	10540	73.15	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1048	N	N
51	20250116	150815	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18280	280	2	1.56	5860598600	320038	65.85	18120	18430	18050	23400	12600	18000	18312.20	36.33	-137542	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35661	6.14	0.71	12	0.16	2975.00	25626.00	20500	20241203	-10.83	10540	20240118	73.43	18430	-0.81	20250116	15580	17.33	20250103	20500	-10.83	20241203	10540	73.43	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
52	20250116	140903	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18270	270	2	1.50	5023748400	274227	56.43	18120	18430	18050	23400	12600	18000	18319.67	36.33	-108505	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35642	6.14	0.71	12	0.14	2975.00	25626.00	20500	20241203	-10.88	10540	20240118	73.34	18430	-0.87	20250116	15580	17.27	20250103	20500	-10.88	20241203	10540	73.34	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
53	20250116	130902	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18290	290	2	1.61	4171872330	227638	46.84	18120	18430	18050	23400	12600	18000	18326.78	36.33	-90374	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35681	6.15	0.71	12	0.12	2975.00	25626.00	20500	20241203	-10.78	10540	20240118	73.53	18430	-0.76	20250116	15580	17.39	20250103	20500	-10.78	20241203	10540	73.53	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
54	20250116	120902	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18420	420	2	2.33	3200433100	174658	35.94	18120	18430	18050	23400	12600	18000	18324.00	36.33	-59265	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35934	6.19	0.72	12	0.09	2975.00	25626.00	20500	20241203	-10.15	10540	20240118	74.76	18430	-0.05	20250116	15580	18.23	20250103	20500	-10.15	20241203	10540	74.76	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
55	20250116	110904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18350	350	2	1.94	2468199660	134820	27.74	18120	18420	18050	23400	12600	18000	18307.37	36.33	-44838	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35798	6.17	0.72	12	0.07	2975.00	25626.00	20500	20241203	-10.49	10540	20240118	74.10	18420	-0.38	20250116	15580	17.78	20250103	20500	-10.49	20241203	10540	74.10	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
56	20250116	100904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18290	290	2	1.61	1606737130	87778	18.06	18120	18420	18050	23400	12600	18000	18304.55	36.33	-24003	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35681	6.15	0.71	12	0.04	2975.00	25626.00	20500	20241203	-10.78	10540	20240118	73.53	18420	-0.71	20250116	15580	17.39	20250103	20500	-10.78	20241203	10540	73.53	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
57	20250116	090905	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18230	230	2	1.28	290866650	16010	3.29	18120	18280	18050	23400	12600	18000	18167.81	36.33	-914	18700	18350	17850	17500	17000	18525	17675	9849	5400	5000	13680	10	1	195083198	35564	6.13	0.71	12	0.01	2975.00	25626.00	20500	20241203	-11.07	10540	20240118	72.96	18280	-0.27	20250116	15580	17.01	20250103	20500	-11.07	20241203	10540	72.96	20240118	0.13	N	175330	5000	9849 억	70866461	N	N	1464	N	N
58	20250115	160900	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18000	650	2	3.75	8716482520	485660	150.80	17400	18200	17350	22550	12150	17350	17949.75	36.34	-35957	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	35115	6.05	0.70	12	0.25	2975.00	25626.00	20500	20241203	-12.20	10540	20240118	70.78	18200	-1.10	20250115	15580	15.53	20250103	20500	-12.20	20241203	10540	70.78	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	1464	N	N
59	20250115	150902	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18030	680	2	3.92	8224133340	458320	142.31	17400	18200	17350	22550	12150	17350	17946.30	36.34	-31778	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	35174	6.06	0.70	12	0.23	2975.00	25626.00	20500	20241203	-12.05	10540	20240118	71.06	18200	-0.93	20250115	15580	15.73	20250103	20500	-12.05	20241203	10540	71.06	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
60	20250115	140855	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	18060	710	2	4.09	7221732400	402721	125.05	17400	18200	17350	22550	12150	17350	17934.81	36.34	-19601	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	35232	6.07	0.70	12	0.21	2975.00	25626.00	20500	20241203	-11.90	10540	20240118	71.35	18200	-0.77	20250115	15580	15.92	20250103	20500	-11.90	20241203	10540	71.35	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
61	20250115	130901	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17970	620	2	3.57	5465053320	305585	94.89	17400	18000	17350	22550	12150	17350	17886.89	36.34	-11707	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	35056	6.04	0.70	12	0.16	2975.00	25626.00	20500	20241203	-12.34	10540	20240118	70.49	18000	-0.17	20250115	15580	15.34	20250103	20500	-12.34	20241203	10540	70.49	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
62	20250115	120844	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17940	590	2	3.40	4338902400	242864	75.41	17400	17990	17350	22550	12150	17350	17869.20	36.34	-13758	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	34998	6.03	0.70	12	0.12	2975.00	25626.00	20500	20241203	-12.49	10540	20240118	70.21	17990	-0.28	20250115	15580	15.15	20250103	20500	-12.49	20241203	10540	70.21	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
63	20250115	110901	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17910	560	2	3.23	3470092170	194390	60.36	17400	17990	17350	22550	12150	17350	17855.61	36.34	-3295	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	34939	6.02	0.70	12	0.10	2975.00	25626.00	20500	20241203	-12.63	10540	20240118	69.92	17990	-0.44	20250115	15580	14.96	20250103	20500	-12.63	20241203	10540	69.92	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
64	20250115	100900	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17860	510	2	2.94	2463590030	138091	42.88	17400	17990	17350	22550	12150	17350	17846.45	36.34	3824	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	34842	6.00	0.70	12	0.07	2975.00	25626.00	20500	20241203	-12.88	10540	20240118	69.45	17990	-0.72	20250115	15580	14.63	20250103	20500	-12.88	20241203	10540	69.45	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
65	20250115	090904	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17840	490	2	2.82	509074740	28736	8.92	17400	17890	17350	22550	12150	17350	17738.56	36.34	14040	17616	17482	17276	17142	16936	17550	17210	9849	5200	5000	13180	10	1	195083198	34803	6.00	0.70	12	0.01	2975.00	25626.00	20500	20241203	-12.98	10540	20240118	69.26	17890	-0.28	20250115	15580	14.51	20250103	20500	-12.98	20241203	10540	69.26	20240118	0.14	N	175330	5000	9849 억	70886850	N	N	785	N	N
66	20250114	160845	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17350	90	2	0.52	5561549990	321444	53.65	17260	17410	17070	22400	12090	17260	17301.77	36.40	-139141	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33847	5.83	0.68	12	0.16	2975.00	25626.00	20500	20241203	-15.37	10540	20240118	64.61	17540	-1.08	20250113	15580	11.36	20250103	20500	-15.37	20241203	10540	64.61	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	785	N	N
67	20250114	150858	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17360	100	2	0.58	5292041520	305914	51.06	17260	17410	17070	22400	12090	17260	17299.12	36.40	-131338	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33866	5.84	0.68	12	0.16	2975.00	25626.00	20500	20241203	-15.32	10540	20240118	64.71	17540	-1.03	20250113	15580	11.42	20250103	20500	-15.32	20241203	10540	64.71	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
68	20250114	140856	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17370	110	2	0.64	4613138470	266818	44.53	17260	17410	17070	22400	12090	17260	17289.46	36.40	-103698	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33886	5.84	0.68	12	0.14	2975.00	25626.00	20500	20241203	-15.27	10540	20240118	64.80	17540	-0.97	20250113	15580	11.49	20250103	20500	-15.27	20241203	10540	64.80	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
69	20250114	130856	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17350	90	2	0.52	3819356180	221115	36.91	17260	17400	17070	22400	12090	17260	17273.17	36.40	-81229	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33847	5.83	0.68	12	0.11	2975.00	25626.00	20500	20241203	-15.37	10540	20240118	64.61	17540	-1.08	20250113	15580	11.36	20250103	20500	-15.37	20241203	10540	64.61	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
70	20250114	120853	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17370	110	2	0.64	3108587630	180184	30.07	17260	17380	17070	22400	12090	17260	17252.30	36.40	-62582	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33886	5.84	0.68	12	0.09	2975.00	25626.00	20500	20241203	-15.27	10540	20240118	64.80	17540	-0.97	20250113	15580	11.49	20250103	20500	-15.27	20241203	10540	64.80	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
71	20250114	110853	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17340	80	2	0.46	2564990730	148865	24.85	17260	17350	17070	22400	12090	17260	17230.31	36.40	-49016	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33827	5.83	0.68	12	0.08	2975.00	25626.00	20500	20241203	-15.41	10540	20240118	64.52	17540	-1.14	20250113	15580	11.30	20250103	20500	-15.41	20241203	10540	64.52	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
72	20250114	100851	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17260	0	3	0.00	1509439230	87711	14.64	17260	17350	17070	22400	12090	17260	17209.23	36.40	-16337	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33671	5.80	0.67	12	0.04	2975.00	25626.00	20500	20241203	-15.80	10540	20240118	63.76	17540	-1.60	20250113	15580	10.78	20250103	20500	-15.80	20241203	10540	63.76	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
73	20250114	090856	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17210	-50	5	-0.29	261104950	15187	2.53	17260	17270	17140	22400	12090	17260	17192.62	36.40	-2470	17953	17606	17193	16846	16433	17780	17020	9849	5140	5000	13110	10	1	195083198	33574	5.78	0.67	12	0.01	2975.00	25626.00	20500	20241203	-16.05	10540	20240118	63.28	17540	-1.88	20250113	15580	10.46	20250103	20500	-16.05	20241203	10540	63.28	20240118	0.14	N	175330	5000	9849 억	71015511	N	N	4920	N	N
74	20250113	160843	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17260	370	2	2.19	10314209710	597996	129.43	16780	17540	16780	21950	11830	16890	17247.95	36.48	-143380	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33671	5.80	0.67	12	0.31	2975.00	25626.00	20500	20241203	-15.80	10540	20240118	63.76	17540	-1.60	20250113	15580	10.78	20250103	20500	-15.80	20241203	10540	63.76	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	4920	N	N
75	20250113	150847	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17220	330	2	1.95	8989311320	521234	112.82	16780	17540	16780	21950	11830	16890	17246.21	36.48	-138465	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33593	5.79	0.67	12	0.27	2975.00	25626.00	20500	20241203	-16.00	10540	20240118	63.38	17540	-1.82	20250113	15580	10.53	20250103	20500	-16.00	20241203	10540	63.38	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
76	20250113	140825	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17210	320	2	1.89	7535138230	437003	94.59	16780	17540	16780	21950	11830	16890	17242.76	36.48	-115064	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33574	5.78	0.67	12	0.22	2975.00	25626.00	20500	20241203	-16.05	10540	20240118	63.28	17540	-1.88	20250113	15580	10.46	20250103	20500	-16.05	20241203	10540	63.28	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
77	20250113	130835	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17180	290	2	1.72	6712972970	389185	84.24	16780	17540	16780	21950	11830	16890	17248.80	36.48	-84991	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33515	5.77	0.67	12	0.20	2975.00	25626.00	20500	20241203	-16.20	10540	20240118	63.00	17540	-2.05	20250113	15580	10.27	20250103	20500	-16.20	20241203	10540	63.00	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
78	20250113	120838	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17170	280	2	1.66	5934327290	343799	74.41	16780	17540	16780	21950	11830	16890	17261.04	36.48	-60539	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33496	5.77	0.67	12	0.18	2975.00	25626.00	20500	20241203	-16.24	10540	20240118	62.90	17540	-2.11	20250113	15580	10.21	20250103	20500	-16.24	20241203	10540	62.90	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
79	20250113	110836	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17170	280	2	1.66	5243443690	303502	65.69	16780	17540	16780	21950	11830	16890	17276.47	36.48	-38249	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33496	5.77	0.67	12	0.16	2975.00	25626.00	20500	20241203	-16.24	10540	20240118	62.90	17540	-2.11	20250113	15580	10.21	20250103	20500	-16.24	20241203	10540	62.90	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
80	20250113	100835	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17100	210	2	1.24	3947399820	228215	49.40	16780	17540	16780	21950	11830	16890	17296.85	36.48	-4397	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33359	5.75	0.67	12	0.12	2975.00	25626.00	20500	20241203	-16.59	10540	20240118	62.24	17540	-2.51	20250113	15580	9.76	20250103	20500	-16.59	20241203	10540	62.24	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
81	20250113	090841	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17090	200	2	1.18	341003920	20053	4.34	16780	17160	16780	21950	11830	16890	17005.13	36.48	1173	17510	17200	16700	16390	15890	17355	16545	9849	5060	5000	12830	10	1	195083198	33340	5.74	0.67	12	0.01	2975.00	25626.00	20500	20241203	-16.63	10540	20240118	62.14	17160	-0.41	20250113	15580	9.69	20250103	20500	-16.63	20241203	10540	62.14	20240118	0.14	N	175330	5000	9849 억	71172946	N	N	11284	N	N
82	20250110	160817	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16890	630	2	3.87	7715057620	461794	101.40	16200	17010	16200	21100	11390	16260	16706.55	36.45	38493	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32950	5.68	0.66	12	0.24	2975.00	25626.00	20500	20241203	-17.61	10540	20240118	60.25	17010	-0.71	20250110	15580	8.41	20250103	20500	-17.61	20241203	10540	60.25	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	11284	N	N
83	20250110	150828	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16880	620	2	3.81	7087578900	424622	93.24	16200	17010	16200	21100	11390	16260	16691.50	36.45	33040	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32930	5.67	0.66	12	0.22	2975.00	25626.00	20500	20241203	-17.66	10540	20240118	60.15	17010	-0.76	20250110	15580	8.34	20250103	20500	-17.66	20241203	10540	60.15	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
84	20250110	140832	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16930	670	2	4.12	6306810620	378443	83.10	16200	17010	16200	21100	11390	16260	16665.15	36.45	38432	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	33028	5.69	0.66	12	0.19	2975.00	25626.00	20500	20241203	-17.41	10540	20240118	60.63	17010	-0.47	20250110	15580	8.66	20250103	20500	-17.41	20241203	10540	60.63	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
85	20250110	130832	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16840	580	2	3.57	4875820930	293983	64.55	16200	16860	16200	21100	11390	16260	16585.38	36.45	53179	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32852	5.66	0.66	12	0.15	2975.00	25626.00	20500	20241203	-17.85	10540	20240118	59.77	16860	-0.12	20250110	15580	8.09	20250103	20500	-17.85	20241203	10540	59.77	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
86	20250110	120832	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	440	2	2.71	3900884550	235874	51.79	16200	16700	16200	21100	11390	16260	16538.00	36.45	41143	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32579	5.61	0.65	12	0.12	2975.00	25626.00	20500	20241203	-18.54	10540	20240118	58.44	16700	0.00	20250110	15580	7.19	20250103	20500	-18.54	20241203	10540	58.44	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
87	20250110	110831	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16590	330	2	2.03	3320344290	201011	44.14	16200	16700	16200	21100	11390	16260	16518.22	36.45	41625	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32364	5.58	0.65	12	0.10	2975.00	25626.00	20500	20241203	-19.07	10540	20240118	57.40	16700	-0.66	20250110	15580	6.48	20250103	20500	-19.07	20241203	10540	57.40	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
88	20250110	100828	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16570	310	2	1.91	1942993220	118063	25.92	16200	16600	16200	21100	11390	16260	16457.26	36.45	27769	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32325	5.57	0.65	12	0.06	2975.00	25626.00	20500	20241203	-19.17	10540	20240118	57.21	16690	-0.72	20250109	15580	6.35	20250103	20500	-19.17	20241203	10540	57.21	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
89	20250110	090833	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16430	170	2	1.05	643706820	39169	8.60	16200	16600	16200	21100	11390	16260	16434.09	36.45	3510	16893	16576	16373	16056	15853	16735	16215	9849	4840	5000	12350	10	1	195083198	32052	5.52	0.64	12	0.02	2975.00	25626.00	20500	20241203	-19.85	10540	20240118	55.88	16690	-1.56	20250109	15580	5.46	20250103	20500	-19.85	20241203	10540	55.88	20240118	0.14	N	175330	5000	9849 억	71116650	N	N	7694	N	N
90	20250109	160824	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	0	3	0.00	7435722090	453120	175.24	16210	16690	16170	21100	11390	16260	16410.05	36.39	-30433	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	31721	5.47	0.63	12	0.23	2975.00	25626.00	20500	20241203	-20.68	10540	20240118	54.27	16690	-2.58	20250109	15580	4.36	20250103	20500	-20.68	20241203	10540	54.27	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	7694	N	N
91	20250109	150819	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16380	120	2	0.74	5468452390	332205	128.48	16210	16690	16170	21100	11390	16260	16461.08	36.39	-45014	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	31955	5.51	0.64	12	0.17	2975.00	25626.00	20500	20241203	-20.10	10540	20240118	55.41	16690	-1.86	20250109	15580	5.13	20250103	20500	-20.10	20241203	10540	55.41	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
92	20250109	140825	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16480	220	2	1.35	4663408080	283302	109.56	16210	16690	16170	21100	11390	16260	16460.91	36.39	-15807	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	32150	5.54	0.64	12	0.15	2975.00	25626.00	20500	20241203	-19.61	10540	20240118	56.36	16690	-1.26	20250109	15580	5.78	20250103	20500	-19.61	20241203	10540	56.36	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
93	20250109	130826	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16510	250	2	1.54	3963092460	240837	93.14	16210	16690	16170	21100	11390	16260	16455.50	36.39	3100	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	32208	5.55	0.64	12	0.12	2975.00	25626.00	20500	20241203	-19.46	10540	20240118	56.64	16690	-1.08	20250109	15580	5.97	20250103	20500	-19.46	20241203	10540	56.64	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
94	20250109	120826	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16610	350	2	2.15	3392242790	206388	79.82	16210	16690	16170	21100	11390	16260	16436.24	36.39	16757	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	32403	5.58	0.65	12	0.11	2975.00	25626.00	20500	20241203	-18.98	10540	20240118	57.59	16690	-0.48	20250109	15580	6.61	20250103	20500	-18.98	20241203	10540	57.59	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
95	20250109	110830	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16600	340	2	2.09	2774828020	169187	65.43	16210	16690	16170	21100	11390	16260	16400.95	36.39	37630	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	32384	5.58	0.65	12	0.09	2975.00	25626.00	20500	20241203	-19.02	10540	20240118	57.50	16690	-0.54	20250109	15580	6.55	20250103	20500	-19.02	20241203	10540	57.50	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
96	20250109	100828	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16380	120	2	0.74	1411082530	86655	33.51	16210	16390	16170	21100	11390	16260	16283.91	36.39	28450	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	31955	5.51	0.64	12	0.04	2975.00	25626.00	20500	20241203	-20.10	10540	20240118	55.41	16530	-0.91	20250102	15580	5.13	20250103	20500	-20.10	20241203	10540	55.41	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
97	20250109	090831	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	0	3	0.00	497489830	30668	11.86	16210	16350	16170	21100	11390	16260	16221.79	36.39	7690	16586	16422	16266	16102	15946	16505	16185	9849	4840	5000	12350	10	1	195083198	31721	5.47	0.63	12	0.02	2975.00	25626.00	20500	20241203	-20.68	10540	20240118	54.27	16530	-1.63	20250102	15580	4.36	20250103	20500	-20.68	20241203	10540	54.27	20240118	0.14	N	175330	5000	9849 억	70998242	N	N	73	N	N
98	20250108	160820	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	30	2	0.18	4202174240	257855	94.66	16110	16430	16110	21050	11370	16230	16296.66	36.43	-19759	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31721	5.47	0.63	12	0.13	2975.00	25626.00	20500	20241203	-20.68	10540	20240118	54.27	16530	-1.63	20250102	15580	4.36	20250103	20500	-20.68	20241203	10540	54.27	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	71	N	N
99	20250108	150823	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	30	2	0.18	3507016840	215121	78.97	16110	16430	16110	21050	11370	16230	16302.53	36.43	-6172	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31721	5.47	0.63	12	0.11	2975.00	25626.00	20500	20241203	-20.68	10540	20240118	54.27	16530	-1.63	20250102	15580	4.36	20250103	20500	-20.68	20241203	10540	54.27	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
100	20250108	140825	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	70	2	0.43	2546501980	156087	57.30	16110	16430	16110	21050	11370	16230	16314.63	36.43	18108	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31799	5.48	0.64	12	0.08	2975.00	25626.00	20500	20241203	-20.49	10540	20240118	54.65	16530	-1.39	20250102	15580	4.62	20250103	20500	-20.49	20241203	10540	54.65	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
101	20250108	130824	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16360	130	2	0.80	2162045800	132521	48.65	16110	16430	16110	21050	11370	16230	16314.74	36.43	24081	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31916	5.50	0.64	12	0.07	2975.00	25626.00	20500	20241203	-20.20	10540	20240118	55.22	16530	-1.03	20250102	15580	5.01	20250103	20500	-20.20	20241203	10540	55.22	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
102	20250108	120821	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16350	120	2	0.74	1774558660	108865	39.96	16110	16430	16110	21050	11370	16230	16300.54	36.43	22361	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31896	5.50	0.64	12	0.06	2975.00	25626.00	20500	20241203	-20.24	10540	20240118	55.12	16530	-1.09	20250102	15580	4.94	20250103	20500	-20.24	20241203	10540	55.12	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
103	20250108	110822	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16400	170	2	1.05	1374381810	84377	30.97	16110	16430	16110	21050	11370	16230	16288.58	36.43	22574	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31994	5.51	0.64	12	0.04	2975.00	25626.00	20500	20241203	-20.00	10540	20240118	55.60	16530	-0.79	20250102	15580	5.26	20250103	20500	-20.00	20241203	10540	55.60	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
104	20250108	100823	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16290	60	2	0.37	855518620	52651	19.33	16110	16410	16110	21050	11370	16230	16248.86	36.43	11815	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31779	5.48	0.64	12	0.03	2975.00	25626.00	20500	20241203	-20.54	10540	20240118	54.55	16530	-1.45	20250102	15580	4.56	20250103	20500	-20.54	20241203	10540	54.55	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
105	20250108	090824	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	20	2	0.12	237975160	14669	5.38	16110	16410	16110	21050	11370	16230	16223.00	36.43	230	16663	16446	16273	16056	15883	16555	16165	9849	4820	5000	12330	10	1	195083198	31701	5.46	0.63	12	0.01	2975.00	25626.00	20500	20241203	-20.73	10540	20240118	54.17	16530	-1.69	20250102	15580	4.30	20250103	20500	-20.73	20241203	10540	54.17	20240118	0.14	N	175330	5000	9849 억	71074295	N	N	0	N	N
106	20250107	160816	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	130	2	0.81	4438078640	272406	65.13	16100	16490	16100	20900	11270	16100	16292.15	36.46	14764	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31662	5.46	0.63	12	0.14	2975.00	25626.00	20500	20241203	-20.83	10540	20240118	53.98	16530	-1.81	20250102	15580	4.17	20250103	20500	-20.83	20241203	10540	53.98	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
107	20250107	150817	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16280	180	2	1.12	3956173280	242747	58.04	16100	16490	16100	20900	11270	16100	16297.52	36.46	14310	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31760	5.47	0.64	12	0.12	2975.00	25626.00	20500	20241203	-20.59	10540	20240118	54.46	16530	-1.51	20250102	15580	4.49	20250103	20500	-20.59	20241203	10540	54.46	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
108	20250107	140815	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	160	2	0.99	3364816350	206378	49.34	16100	16490	16100	20900	11270	16100	16304.14	36.46	8045	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31721	5.47	0.63	12	0.11	2975.00	25626.00	20500	20241203	-20.68	10540	20240118	54.27	16530	-1.63	20250102	15580	4.36	20250103	20500	-20.68	20241203	10540	54.27	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
109	20250107	130816	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16270	170	2	1.06	2903366570	177988	42.56	16100	16490	16100	20900	11270	16100	16312.15	36.46	9791	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31740	5.47	0.63	12	0.09	2975.00	25626.00	20500	20241203	-20.63	10540	20240118	54.36	16530	-1.57	20250102	15580	4.43	20250103	20500	-20.63	20241203	10540	54.36	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
110	20250107	120817	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	150	2	0.93	2571919300	157604	37.68	16100	16490	16100	20900	11270	16100	16318.87	36.46	4461	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31701	5.46	0.63	12	0.08	2975.00	25626.00	20500	20241203	-20.73	10540	20240118	54.17	16530	-1.69	20250102	15580	4.30	20250103	20500	-20.73	20241203	10540	54.17	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
111	20250107	110812	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	140	2	0.87	2253116850	137955	32.98	16100	16490	16100	20900	11270	16100	16332.26	36.46	4050	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31682	5.46	0.63	12	0.07	2975.00	25626.00	20500	20241203	-20.78	10540	20240118	54.08	16530	-1.75	20250102	15580	4.24	20250103	20500	-20.78	20241203	10540	54.08	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
112	20250107	100818	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16290	190	2	1.18	1844583290	112806	26.97	16100	16490	16100	20900	11270	16100	16351.82	36.46	5381	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31779	5.48	0.64	12	0.06	2975.00	25626.00	20500	20241203	-20.54	10540	20240118	54.55	16530	-1.45	20250102	15580	4.56	20250103	20500	-20.54	20241203	10540	54.55	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
113	20250107	090820	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16160	60	2	0.37	244539910	15133	3.62	16100	16230	16100	20900	11270	16100	16159.38	36.46	-532	16540	16320	15970	15750	15400	16430	15860	9849	4800	5000	12230	10	1	195083198	31525	5.43	0.63	12	0.01	2975.00	25626.00	20500	20241203	-21.17	10540	20240118	53.32	16530	-2.24	20250102	15580	3.72	20250103	20500	-21.17	20241203	10540	53.32	20240118	0.13	N	175330	5000	9849 억	71128954	N	N	1315	N	N
114	20250106	160808	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16100	400	2	2.55	6665400100	418237	85.60	15710	16190	15620	20400	10990	15700	15936.90	36.47	94940	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	31408	5.41	0.63	12	0.21	2975.00	25626.00	20500	20241203	-21.46	10540	20240118	52.75	16530	-2.60	20250102	15580	3.34	20250103	20500	-21.46	20241203	10540	52.75	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	1315	N	N
115	20250106	150806	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	410	2	2.61	5921683180	372044	76.14	15710	16190	15620	20400	10990	15700	15916.62	36.47	80791	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	31428	5.42	0.63	12	0.19	2975.00	25626.00	20500	20241203	-21.41	10540	20240118	52.85	16530	-2.54	20250102	15580	3.40	20250103	20500	-21.41	20241203	10540	52.85	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
116	20250106	140807	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16130	430	2	2.74	4937131260	311005	63.65	15710	16130	15620	20400	10990	15700	15874.76	36.47	71156	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	31467	5.42	0.63	12	0.16	2975.00	25626.00	20500	20241203	-21.32	10540	20240118	53.04	16530	-2.42	20250102	15580	3.53	20250103	20500	-21.32	20241203	10540	53.04	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
117	20250106	130803	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16020	320	2	2.04	3999624580	252637	51.71	15710	16050	15620	20400	10990	15700	15831.51	36.47	71905	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	31252	5.38	0.63	12	0.13	2975.00	25626.00	20500	20241203	-21.85	10540	20240118	51.99	16530	-3.09	20250102	15580	2.82	20250103	20500	-21.85	20241203	10540	51.99	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
118	20250106	120804	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15930	230	2	1.46	2880676770	182600	37.37	15710	16000	15620	20400	10990	15700	15775.89	36.47	46077	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	31077	5.35	0.62	12	0.09	2975.00	25626.00	20500	20241203	-22.29	10540	20240118	51.14	16530	-3.63	20250102	15580	2.25	20250103	20500	-22.29	20241203	10540	51.14	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
119	20250106	110803	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15870	170	2	1.08	2095184950	133183	27.26	15710	16000	15620	20400	10990	15700	15731.62	36.47	38528	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	30960	5.33	0.62	12	0.07	2975.00	25626.00	20500	20241203	-22.59	10540	20240118	50.57	16530	-3.99	20250102	15580	1.86	20250103	20500	-22.59	20241203	10540	50.57	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
120	20250106	100800	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15730	30	2	0.19	1298796010	82747	16.94	15710	16000	15620	20400	10990	15700	15695.99	36.47	16777	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	30687	5.29	0.61	12	0.04	2975.00	25626.00	20500	20241203	-23.27	10540	20240118	49.24	16530	-4.84	20250102	15580	0.96	20250103	20500	-23.27	20241203	10540	49.24	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
121	20250106	090800	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15740	40	2	0.25	349886930	22165	4.54	15710	16000	15620	20400	10990	15700	15785.56	36.47	10027	16166	15932	15756	15522	15346	15845	15435	9849	4700	5000	11930	10	1	195083198	30706	5.29	0.61	12	0.01	2975.00	25626.00	20500	20241203	-23.22	10540	20240118	49.34	16530	-4.78	20250102	15580	1.03	20250103	20500	-23.22	20241203	10540	49.34	20240118	0.13	N	175330	5000	9849 억	71141348	N	N	3834	N	N
122	20250103	160756	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15700	-100	5	-0.63	7666205770	488050	159.30	15740	15990	15580	20500	11060	15800	15707.84	36.48	75824	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30628	5.28	0.61	12	0.25	2975.00	25626.00	20500	20241203	-23.41	10480	20231222	49.81	16530	-5.02	20250102	15580	0.77	20250103	20500	-23.41	20241203	10540	48.96	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3834	N	N
123	20250103	150758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15690	-110	5	-0.70	7015566770	446572	145.76	15740	15990	15580	20500	11060	15800	15709.82	36.48	58475	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30609	5.27	0.61	12	0.23	2975.00	25626.00	20500	20241203	-23.46	10480	20231222	49.71	16530	-5.08	20250102	15580	0.71	20250103	20500	-23.46	20241203	10540	48.86	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
124	20250103	140759	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15610	-190	5	-1.20	5925361280	377091	123.08	15740	15990	15580	20500	11060	15800	15713.34	36.48	51228	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30452	5.25	0.61	12	0.19	2975.00	25626.00	20500	20241203	-23.85	10480	20231222	48.95	16530	-5.57	20250102	15580	0.19	20250103	20500	-23.85	20241203	10540	48.10	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
125	20250103	130758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15730	-70	5	-0.44	4098095700	260658	85.08	15740	15990	15580	20500	11060	15800	15722.11	36.48	34857	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30687	5.29	0.61	12	0.13	2975.00	25626.00	20500	20241203	-23.27	10480	20231222	50.10	16530	-4.84	20250102	15580	0.96	20250103	20500	-23.27	20241203	10540	49.24	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
126	20250103	120758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15720	-80	5	-0.51	3454283920	219711	71.71	15740	15990	15580	20500	11060	15800	15721.94	36.48	22017	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30667	5.28	0.61	12	0.11	2975.00	25626.00	20500	20241203	-23.32	10480	20231222	50.00	16530	-4.90	20250102	15580	0.90	20250103	20500	-23.32	20241203	10540	49.15	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
127	20250103	110758	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15700	-100	5	-0.63	2872401490	182619	59.61	15740	15990	15580	20500	11060	15800	15728.92	36.48	14189	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30628	5.28	0.61	12	0.09	2975.00	25626.00	20500	20241203	-23.41	10480	20231222	49.81	16530	-5.02	20250102	15580	0.77	20250103	20500	-23.41	20241203	10540	48.96	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
128	20250103	100756	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15660	-140	5	-0.89	1921585800	122038	39.83	15740	15990	15580	20500	11060	15800	15745.79	36.48	9849	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30550	5.26	0.61	12	0.06	2975.00	25626.00	20500	20241203	-23.61	10480	20231222	49.43	16530	-5.26	20250102	15580	0.51	20250103	20500	-23.61	20241203	10540	48.58	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
129	20250103	090800	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	60	2	0.38	248172600	15634	5.10	15740	15990	15740	20500	11060	15800	15873.99	36.48	7211	16826	16312	16016	15502	15206	16165	15355	9849	4700	5000	12000	10	1	195083198	30940	5.33	0.62	12	0.01	2975.00	25626.00	20500	20241203	-22.63	10480	20231222	51.34	16530	-4.05	20250102	15720	0.89	20250102	20500	-22.63	20241203	10540	50.47	20240118	0.13	N	175330	5000	9849 억	71170087	N	N	3	N	N
130	20250102	160750	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15800	-480	5	-2.95	4916476640	306013	116.03	16250	16530	15720	21150	11400	16280	16066.27	36.44	58165	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	30823	5.31	0.62	12	0.16	2975.00	25626.00	20500	20241203	-22.93	10400	20231221	51.92	16530	-4.42	20250102	15720	0.51	20250102	20500	-22.93	20241203	10540	49.91	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	3	N	N
131	20250102	150752	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15800	-480	5	-2.95	4441839190	275968	104.64	16250	16530	15720	21150	11400	16280	16095.49	36.44	55636	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	30823	5.31	0.62	12	0.14	2975.00	25626.00	20500	20241203	-22.93	10400	20231221	51.92	16530	-4.42	20250102	15720	0.51	20250102	20500	-22.93	20241203	10540	49.91	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
132	20250102	140749	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15960	-320	5	-1.97	2899260530	178424	67.65	16250	16530	15960	21150	11400	16280	16249.27	36.44	23513	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31135	5.36	0.62	12	0.09	2975.00	25626.00	20500	20241203	-22.15	10400	20231221	53.46	16530	-3.45	20250102	15960	0.00	20250102	20500	-22.15	20241203	10540	51.42	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
133	20250102	130751	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16090	-190	5	-1.17	2055219310	125749	47.68	16250	16530	16070	21150	11400	16280	16343.82	36.44	-1916	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31389	5.41	0.63	12	0.06	2975.00	25626.00	20500	20241203	-21.51	10400	20231221	54.71	16530	-2.66	20250102	16070	0.12	20250102	20500	-21.51	20241203	10540	52.66	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
134	20250102	120749	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	-20	5	-0.12	1597633630	97450	36.95	16250	16530	16150	21150	11400	16280	16394.39	36.44	2900	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31721	5.47	0.63	12	0.05	2975.00	25626.00	20500	20241203	-20.68	10400	20231221	56.35	16530	-1.63	20250102	16150	0.68	20250102	20500	-20.68	20241203	10540	54.27	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
135	20250102	110740	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16380	100	2	0.61	1238840100	75465	28.61	16250	16530	16150	21150	11400	16280	16416.09	36.44	8089	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31955	5.51	0.64	12	0.04	2975.00	25626.00	20500	20241203	-20.10	10400	20231221	57.50	16530	-0.91	20250102	16150	1.42	20250102	20500	-20.10	20241203	10540	55.41	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
136	20250102	100748	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	20	2	0.12	183005430	11274	4.27	16250	16350	16150	21150	11400	16280	16232.52	36.44	2162	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31799	5.48	0.64	12	0.01	2975.00	25626.00	20500	20241203	-20.49	10400	20231221	56.73	16350	-0.31	20250102	16150	0.93	20250102	20500	-20.49	20241203	10540	54.65	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N
137	20250102	090740	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	36.44	0	16673	16476	16323	16126	15973	16400	16050	9849	4870	5000	12370	10	1	195083198	31760	5.47	0.64	12	0.00	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	0	0.00	0	0	0.00	0	20500	-20.59	20241203	10540	54.46	20240118	0.15	N	175330	5000	9849 억	71095084	N	N	33	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History