KissMeData/055550/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160556	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	-300	5	-0.60	54188983600	1082709	89.09	50500	50600	49700	65300	35300	50300	50049.50	59.90	0	-218588	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	251723	5.95	0.47	12	0.22	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	38750	29.03	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	20	N	N
3	20250124	150555	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	-300	5	-0.60	41222762950	823540	67.76	50500	50600	49700	65300	35300	50300	50055.57	59.90	0	-216282	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	251723	5.95	0.47	12	0.16	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	38750	29.03	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
4	20250124	140555	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49950	-350	5	-0.70	32061244800	640455	52.70	50500	50600	49700	65300	35300	50300	50060.11	59.90	0	-201636	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	50	1	503445325	251471	5.95	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.68	36100	20240118	38.37	51400	-2.82	20250115	47550	5.05	20250102	64600	-22.68	20240826	38750	28.90	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
5	20250124	130556	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49900	-400	5	-0.80	28408441800	567295	46.68	50500	50600	49700	65300	35300	50300	50077.02	59.90	0	-173310	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	50	1	503445325	251219	5.94	0.47	12	0.11	8398.00	106019.00	64600	20240826	-22.76	36100	20240118	38.23	51400	-2.92	20250115	47550	4.94	20250102	64600	-22.76	20240826	38750	28.77	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
6	20250124	120553	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	-300	5	-0.60	21757715000	433980	35.71	50500	50600	49950	65300	35300	50300	50135.29	59.90	0	-81509	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	251723	5.95	0.47	12	0.09	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	38750	29.03	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
7	20250124	110555	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	-100	5	-0.20	19954508300	397994	32.75	50500	50600	49950	65300	35300	50300	50137.71	59.90	0	-66893	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	252730	5.98	0.47	12	0.08	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	38750	29.55	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
8	20250124	100552	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	-100	5	-0.20	13253047100	264123	21.73	50500	50600	49950	65300	35300	50300	50177.56	59.90	0	-43331	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	252730	5.98	0.47	12	0.05	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	38750	29.55	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
9	20250124	090556	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	0	3	0.00	2973452300	59107	4.86	50500	50600	50000	65300	35300	50300	50306.26	59.90	0	-15277	51833	51066	50533	49766	49233	50800	49500	26956	15000	5000	38220	100	1	503445325	253233	5.99	0.47	12	0.01	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	38750	29.81	20240124	0.09	N	055550	5000	26955 억	301584648	N	N	4399	N	N
10	20250123	160554	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	300	2	0.60	61572553900	1214421	130.27	50400	51300	50000	65000	35000	50000	50701.19	59.89	32688	-40420	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	253233	5.99	0.47	12	0.24	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	37600	33.78	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	4399	N	N
11	20250123	150552	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	400	2	0.80	55044652800	1084676	116.35	50400	51300	50000	65000	35000	50000	50747.55	59.89	32688	5944	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	253736	6.00	0.48	12	0.22	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	37600	34.04	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
12	20250123	140553	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50500	500	2	1.00	50991709200	1004339	107.73	50400	51300	50000	65000	35000	50000	50771.41	59.89	32688	21045	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	254240	6.01	0.48	12	0.20	8398.00	106019.00	64600	20240826	-21.83	36100	20240118	39.89	51400	-1.75	20250115	47550	6.20	20250102	64600	-21.83	20240826	37600	34.31	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
13	20250123	130551	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	400	2	0.80	46201312700	909318	97.54	50400	51300	50000	65000	35000	50000	50808.75	59.89	32688	58451	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	253736	6.00	0.48	12	0.18	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	37600	34.04	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
14	20250123	120552	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50500	500	2	1.00	38121586900	748971	80.34	50400	51300	50000	65000	35000	50000	50898.62	59.89	32688	74074	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	254240	6.01	0.48	12	0.15	8398.00	106019.00	64600	20240826	-21.83	36100	20240118	39.89	51400	-1.75	20250115	47550	6.20	20250102	64600	-21.83	20240826	37600	34.31	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
15	20250123	110547	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50700	700	2	1.40	33085453700	649407	69.66	50400	51300	50000	65000	35000	50000	50947.18	59.89	32688	102404	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	255247	6.04	0.48	12	0.13	8398.00	106019.00	64600	20240826	-21.52	36100	20240118	40.44	51400	-1.36	20250115	47550	6.62	20250102	64600	-21.52	20240826	37600	34.84	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
16	20250123	100551	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	51000	1000	2	2.00	27149902100	532612	57.13	50400	51300	50000	65000	35000	50000	50975.01	59.89	32688	141287	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	256757	6.07	0.48	12	0.11	8398.00	106019.00	64600	20240826	-21.05	36100	20240118	41.27	51400	-0.78	20250115	47550	7.26	20250102	64600	-21.05	20240826	37600	35.64	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
17	20250123	090551	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50700	700	2	1.40	4428969900	87594	9.40	50400	50900	50000	65000	35000	50000	50562.48	59.89	32688	44301	50800	50400	50200	49800	49600	50300	49700	26956	15000	5000	38000	100	1	503445325	255247	6.04	0.48	12	0.02	8398.00	106019.00	64600	20240826	-21.52	36100	20240118	40.44	51400	-1.36	20250115	47550	6.62	20250102	64600	-21.52	20240826	37600	34.84	20240123	0.11	N	055550	5000	26955 억	301502584	N	N	1980	N	N
18	20250122	160548	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	250	2	0.50	46799984100	931780	125.79	50200	50600	50000	64600	34850	49750	50226.45	59.97	0	-40912	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	251723	5.95	0.47	12	0.19	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	1980	N	N
19	20250122	150549	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	250	2	0.50	38153903700	758948	102.46	50200	50600	50000	64600	34850	49750	50272.09	59.97	0	-45556	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	251723	5.95	0.47	12	0.15	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
20	20250122	140547	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	550	2	1.11	32441206600	645117	87.09	50200	50600	50000	64600	34850	49750	50287.32	59.97	0	-33428	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	253233	5.99	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36800	36.68	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
21	20250122	130549	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	550	2	1.11	25595019400	509121	68.73	50200	50600	50000	64600	34850	49750	50272.96	59.97	0	-21339	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	253233	5.99	0.47	12	0.10	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36800	36.68	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
22	20250122	120547	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	550	2	1.11	22362260900	444858	60.06	50200	50600	50000	64600	34850	49750	50268.31	59.97	0	-10839	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	253233	5.99	0.47	12	0.09	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36800	36.68	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
23	20250122	110548	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	450	2	0.90	19740720800	392729	53.02	50200	50600	50000	64600	34850	49750	50265.50	59.97	0	-595	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	252730	5.98	0.47	12	0.08	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	36800	36.41	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
24	20250122	100548	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	450	2	0.90	14924035900	297016	40.10	50200	50600	50000	64600	34850	49750	50246.57	59.97	0	28371	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	252730	5.98	0.47	12	0.06	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	36800	36.41	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
25	20250122	090549	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	250	2	0.50	4620893900	91897	12.41	50200	50600	50000	64600	34850	49750	50283.40	59.97	0	20380	50750	50250	49900	49400	49050	50075	49225	26956	14850	5000	37810	100	1	503445325	251723	5.95	0.47	12	0.02	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.11	N	055550	5000	26955 억	301937782	N	N	4807	N	N
26	20250121	160545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49750	-200	5	-0.40	37021201350	740582	94.52	50100	50400	49550	64900	35000	49950	49989.47	60.00	0	-106574	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	50	1	503445325	250464	5.92	0.47	12	0.15	8398.00	106019.00	64600	20240826	-22.99	36100	20240118	37.81	51400	-3.21	20250115	47550	4.63	20250102	64600	-22.99	20240826	36800	35.19	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	4807	N	N
27	20250121	150547	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	-100	5	-0.20	31622954400	632128	80.68	50100	50400	49550	64900	35000	49950	50026.19	60.00	0	-116753	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	50	1	503445325	250967	5.94	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	51400	-3.02	20250115	47550	4.84	20250102	64600	-22.83	20240826	36800	35.46	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
28	20250121	140547	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50100	150	2	0.30	25995161400	519572	66.31	50100	50400	49550	64900	35000	49950	50031.88	60.00	0	-81126	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	100	1	503445325	252226	5.97	0.47	12	0.10	8398.00	106019.00	64600	20240826	-22.45	36100	20240118	38.78	51400	-2.53	20250115	47550	5.36	20250102	64600	-22.45	20240826	36800	36.14	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
29	20250121	130545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50100	150	2	0.30	21223333300	424356	54.16	50100	50400	49550	64900	35000	49950	50013.04	60.00	0	-68873	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	100	1	503445325	252226	5.97	0.47	12	0.08	8398.00	106019.00	64600	20240826	-22.45	36100	20240118	38.78	51400	-2.53	20250115	47550	5.36	20250102	64600	-22.45	20240826	36800	36.14	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
30	20250121	120537	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49950	0	3	0.00	15966711700	319471	40.78	50100	50400	49550	64900	35000	49950	49978.59	60.00	0	-98467	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	50	1	503445325	251471	5.95	0.47	12	0.06	8398.00	106019.00	64600	20240826	-22.68	36100	20240118	38.37	51400	-2.82	20250115	47550	5.05	20250102	64600	-22.68	20240826	36800	35.73	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
31	20250121	110520	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	50	2	0.10	13459531750	269297	34.37	50100	50400	49550	64900	35000	49950	49980.25	60.00	0	-99619	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	100	1	503445325	251723	5.95	0.47	12	0.05	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
32	20250121	100515	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49700	-250	5	-0.50	10459326600	209104	26.69	50100	50400	49550	64900	35000	49950	50019.73	60.00	0	-86476	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	50	1	503445325	250212	5.92	0.47	12	0.04	8398.00	106019.00	64600	20240826	-23.07	36100	20240118	37.67	51400	-3.31	20250115	47550	4.52	20250102	64600	-23.07	20240826	36800	35.05	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
33	20250121	090546	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	50	2	0.10	2404408300	47934	6.12	50100	50400	50000	64900	35000	49950	50160.81	60.00	0	-22578	50916	50432	50016	49532	49116	50675	49775	26956	14950	5000	37960	100	1	503445325	251723	5.95	0.47	12	0.01	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.10	N	055550	5000	26955 억	302067845	N	N	3231	N	N
34	20250120	160543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49950	500	2	1.01	39268242650	783228	58.23	49600	50500	49600	64200	34650	49450	50136.64	60.00	0	214562	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	50	1	503445325	251471	5.95	0.47	12	0.16	8398.00	106019.00	64600	20240826	-22.68	36100	20240118	38.37	51400	-2.82	20250115	47550	5.05	20250102	64600	-22.68	20240826	36800	35.73	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	3231	N	N
35	20250120	150546	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	550	2	1.11	36274293200	723310	53.77	49600	50500	49600	64200	34650	49450	50150.59	60.00	0	199156	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	251723	5.95	0.47	12	0.14	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
36	20250120	140543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	550	2	1.11	29627076350	590300	43.88	49600	50500	49600	64200	34650	49450	50190.09	60.00	0	173967	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	251723	5.95	0.47	12	0.12	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36800	35.87	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
37	20250120	130543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	850	2	1.72	24627806050	490865	36.49	49600	50500	49600	64200	34650	49450	50172.53	60.00	0	179032	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	253233	5.99	0.47	12	0.10	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36800	36.68	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
38	20250120	120545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	850	2	1.72	20954933450	417888	31.07	49600	50500	49600	64200	34650	49450	50145.16	60.00	0	180104	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	253233	5.99	0.47	12	0.08	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36800	36.68	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
39	20250120	110546	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	950	2	1.92	17927022650	357641	26.59	49600	50500	49600	64200	34650	49450	50126.10	60.00	0	171097	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	253736	6.00	0.48	12	0.07	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36800	36.96	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
40	20250120	100545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	950	2	1.92	13554377150	270840	20.13	49600	50500	49600	64200	34650	49450	50046.10	60.00	0	153865	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	100	1	503445325	253736	6.00	0.48	12	0.05	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36800	36.96	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
41	20250120	090545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49700	250	2	0.51	4326516900	86889	6.46	49600	50000	49600	64200	34650	49450	49794.34	60.00	0	44043	51950	50700	49850	48600	47750	50275	48175	26956	14750	5000	37580	50	1	503445325	250212	5.92	0.47	12	0.02	8398.00	106019.00	64600	20240826	-23.07	36100	20240118	37.67	51400	-3.31	20250115	47550	4.52	20250102	64600	-23.07	20240826	36800	35.05	20240122	0.10	N	055550	5000	26955 억	302062069	N	N	4665	N	N
42	20250117	160543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49450	-850	5	-1.69	61945674850	1247217	152.33	50800	51100	49000	65300	35300	50300	49667.42	60.05	0	-227113	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	248954	5.89	0.47	12	0.25	8398.00	106019.00	64600	20240826	-23.45	36100	20240118	36.98	51400	-3.79	20250115	47550	4.00	20250102	64600	-23.45	20240826	36100	36.98	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	4665	N	N
43	20250117	150544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49350	-950	5	-1.89	54271663650	1091932	133.37	50800	51100	49000	65300	35300	50300	49702.37	60.05	0	-187147	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	248450	5.88	0.47	12	0.22	8398.00	106019.00	64600	20240826	-23.61	36100	20240118	36.70	51400	-3.99	20250115	47550	3.79	20250102	64600	-23.61	20240826	36100	36.70	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
44	20250117	140544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49300	-1000	5	-1.99	48166329400	968290	118.26	50800	51100	49000	65300	35300	50300	49743.65	60.05	0	-169364	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	248199	5.87	0.47	12	0.19	8398.00	106019.00	64600	20240826	-23.68	36100	20240118	36.57	51400	-4.09	20250115	47550	3.68	20250102	64600	-23.68	20240826	36100	36.57	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
45	20250117	130544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49250	-1050	5	-2.09	40085051600	804196	98.22	50800	51100	49000	65300	35300	50300	49844.83	60.05	0	-146833	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	247947	5.86	0.46	12	0.16	8398.00	106019.00	64600	20240826	-23.76	36100	20240118	36.43	51400	-4.18	20250115	47550	3.58	20250102	64600	-23.76	20240826	36100	36.43	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
46	20250117	120544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49150	-1150	5	-2.29	35022691100	701274	85.65	50800	51100	49000	65300	35300	50300	49941.48	60.05	0	-115398	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	247443	5.85	0.46	12	0.14	8398.00	106019.00	64600	20240826	-23.92	36100	20240118	36.15	51400	-4.38	20250115	47550	3.36	20250102	64600	-23.92	20240826	36100	36.15	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
47	20250117	110544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49300	-1000	5	-1.99	25355571150	504558	61.63	50800	51100	49300	65300	35300	50300	50253.03	60.05	0	-21560	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	50	1	503445325	248199	5.87	0.47	12	0.10	8398.00	106019.00	64600	20240826	-23.68	36100	20240118	36.57	51400	-4.09	20250115	47550	3.68	20250102	64600	-23.68	20240826	36100	36.57	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
48	20250117	100545	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	-100	5	-0.20	14702495700	290159	35.44	50800	51100	50200	65300	35300	50300	50670.59	60.05	0	63272	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	100	1	503445325	252730	5.98	0.47	12	0.06	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	36100	39.06	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
49	20250117	090546	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50700	400	2	0.80	5232962500	102837	12.56	50800	51100	50600	65300	35300	50300	50886.50	60.05	0	61310	51433	50866	50433	49866	49433	50650	49650	26956	15000	5000	38220	100	1	503445325	255247	6.04	0.48	12	0.02	8398.00	106019.00	64600	20240826	-21.52	36100	20240118	40.44	51400	-1.36	20250115	47550	6.62	20250102	64600	-21.52	20240826	36100	40.44	20240118	0.10	N	055550	5000	26955 억	302325380	N	N	16284	N	N
50	20250116	160540	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	0	3	0.00	41192620000	817771	51.83	50900	51000	50000	65300	35300	50300	50371.83	60.02	0	-112523	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	253233	5.99	0.47	12	0.16	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36100	39.34	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	16284	N	N
51	20250116	150518	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	0	3	0.00	34020862900	675192	42.79	50900	51000	50000	65300	35300	50300	50386.95	60.02	0	-117864	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	253233	5.99	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36100	39.34	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
52	20250116	140543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	100	2	0.20	27506185900	545829	34.59	50900	51000	50000	65300	35300	50300	50393.41	60.02	0	-103149	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	253736	6.00	0.48	12	0.11	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36100	39.61	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
53	20250116	130543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	100	2	0.20	21486245200	426381	27.02	50900	51000	50000	65300	35300	50300	50392.13	60.02	0	-85974	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	253736	6.00	0.48	12	0.08	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36100	39.61	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
54	20250116	120543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	100	2	0.20	16254423800	322207	20.42	50900	51000	50100	65300	35300	50300	50447.15	60.02	0	-58070	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	253736	6.00	0.48	12	0.06	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36100	39.61	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
55	20250116	110544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50600	300	2	0.60	12812909800	253902	16.09	50900	51000	50100	65300	35300	50300	50464.00	60.02	0	-57774	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	254743	6.03	0.48	12	0.05	8398.00	106019.00	64600	20240826	-21.67	36100	20240118	40.17	51400	-1.56	20250115	47550	6.41	20250102	64600	-21.67	20240826	36100	40.17	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
56	20250116	100544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50500	200	2	0.40	9076916800	179896	11.40	50900	51000	50100	65300	35300	50300	50456.47	60.02	0	-57651	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	254240	6.01	0.48	12	0.04	8398.00	106019.00	64600	20240826	-21.83	36100	20240118	39.89	51400	-1.75	20250115	47550	6.20	20250102	64600	-21.83	20240826	36100	39.89	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
57	20250116	090544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50700	400	2	0.80	2058020300	40578	2.57	50900	51000	50300	65300	35300	50300	50717.64	60.02	0	-8266	52133	51216	50483	49566	48833	51675	50025	26956	15000	5000	38220	100	1	503445325	255247	6.04	0.48	12	0.01	8398.00	106019.00	64600	20240826	-21.52	36100	20240118	40.44	51400	-1.36	20250115	47550	6.62	20250102	64600	-21.52	20240826	36100	40.44	20240118	0.10	N	055550	5000	26955 억	302159540	N	N	8232	N	N
58	20250115	160541	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50300	800	2	1.62	79145731950	1569895	196.01	50100	51400	49750	64300	34650	49500	50414.73	59.99	0	170577	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	253233	5.99	0.47	12	0.31	8398.00	106019.00	64600	20240826	-22.14	36100	20240118	39.34	51400	-2.14	20250115	47550	5.78	20250102	64600	-22.14	20240826	36100	39.34	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	8232	N	N
59	20250115	150543	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	700	2	1.41	69133155050	1370869	171.16	50100	51400	49750	64300	34650	49500	50430.21	59.99	0	156978	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	252730	5.98	0.47	12	0.27	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	36100	39.06	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
60	20250115	140544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50400	900	2	1.82	58059568250	1150995	143.70	50100	51400	49750	64300	34650	49500	50442.99	59.99	0	139929	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	253736	6.00	0.48	12	0.23	8398.00	106019.00	64600	20240826	-21.98	36100	20240118	39.61	51400	-1.95	20250115	47550	5.99	20250102	64600	-21.98	20240826	36100	39.61	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
61	20250115	130542	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50700	1200	2	2.42	47662524150	945301	118.02	50100	51400	49750	64300	34650	49500	50420.53	59.99	0	94340	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	255247	6.04	0.48	12	0.19	8398.00	106019.00	64600	20240826	-21.52	36100	20240118	40.44	51400	-1.36	20250115	47550	6.62	20250102	64600	-21.52	20240826	36100	40.44	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
62	20250115	120535	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49900	400	2	0.81	38314325850	759248	94.79	50100	51400	49750	64300	34650	49500	50463.60	59.99	0	54578	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	50	1	503445325	251219	5.94	0.47	12	0.15	8398.00	106019.00	64600	20240826	-22.76	36100	20240118	38.23	51400	-2.92	20250115	47550	4.94	20250102	64600	-22.76	20240826	36100	38.23	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
63	20250115	110542	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	500	2	1.01	32545790800	643504	80.34	50100	51400	49900	64300	34650	49500	50576.00	59.99	0	81932	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	251723	5.95	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	51400	-2.72	20250115	47550	5.15	20250102	64600	-22.60	20240826	36100	38.50	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
64	20250115	100541	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	700	2	1.41	25870801300	510173	63.70	50100	51400	50000	64300	34650	49500	50710.01	59.99	0	115502	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	252730	5.98	0.47	12	0.10	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	51400	-2.33	20250115	47550	5.57	20250102	64600	-22.29	20240826	36100	39.06	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
65	20250115	090544	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	51300	1800	2	3.64	10773504000	212223	26.50	50100	51300	50000	64300	34650	49500	50765.39	59.99	0	118962	50766	50132	49666	49032	48566	49900	48800	26956	14800	5000	37620	100	1	503445325	258267	6.11	0.48	12	0.04	8398.00	106019.00	64600	20240826	-20.59	36100	20240118	42.11	51300	0.00	20250115	47550	7.89	20250102	64600	-20.59	20240826	36100	42.11	20240118	0.10	N	055550	5000	26955 억	301996224	N	N	1450	N	N
66	20250114	160530	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49500	-500	5	-1.00	39644154550	800576	82.55	50200	50300	49200	65000	35000	50000	49519.53	60.01	0	-193205	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	249205	5.89	0.47	12	0.16	8398.00	106019.00	64600	20240826	-23.37	36100	20240118	37.12	50300	0.00	20250110	47550	4.10	20250102	64600	-23.37	20240826	36100	37.12	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	1450	N	N
67	20250114	150539	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49600	-400	5	-0.80	33350089450	673532	69.45	50200	50300	49200	65000	35000	50000	49515.21	60.01	0	-180001	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	249709	5.91	0.47	12	0.13	8398.00	106019.00	64600	20240826	-23.22	36100	20240118	37.40	50300	0.00	20250110	47550	4.31	20250102	64600	-23.22	20240826	36100	37.40	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
68	20250114	140539	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49450	-550	5	-1.10	25910688950	523401	53.97	50200	50300	49200	65000	35000	50000	49504.45	60.01	0	-135486	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	248954	5.89	0.47	12	0.10	8398.00	106019.00	64600	20240826	-23.45	36100	20240118	36.98	50300	0.00	20250110	47550	4.00	20250102	64600	-23.45	20240826	36100	36.98	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
69	20250114	130539	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49500	-500	5	-1.00	20679493550	417541	43.05	50200	50300	49200	65000	35000	50000	49526.83	60.01	0	-125313	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	249205	5.89	0.47	12	0.08	8398.00	106019.00	64600	20240826	-23.37	36100	20240118	37.12	50300	0.00	20250110	47550	4.10	20250102	64600	-23.37	20240826	36100	37.12	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
70	20250114	120536	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49400	-600	5	-1.20	16411592450	331348	34.17	50200	50300	49200	65000	35000	50000	49529.74	60.01	0	-115389	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	248702	5.88	0.47	12	0.07	8398.00	106019.00	64600	20240826	-23.53	36100	20240118	36.84	50300	0.00	20250110	47550	3.89	20250102	64600	-23.53	20240826	36100	36.84	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
71	20250114	110538	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49350	-650	5	-1.30	13527884600	272938	28.14	50200	50300	49200	65000	35000	50000	49563.91	60.01	0	-92668	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	248450	5.88	0.47	12	0.05	8398.00	106019.00	64600	20240826	-23.61	36100	20240118	36.70	50300	0.00	20250110	47550	3.79	20250102	64600	-23.61	20240826	36100	36.70	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
72	20250114	100537	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49500	-500	5	-1.00	7893291950	158837	16.38	50200	50300	49400	65000	35000	50000	49694.24	60.01	0	-51586	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	249205	5.89	0.47	12	0.03	8398.00	106019.00	64600	20240826	-23.37	36100	20240118	37.12	50300	0.00	20250110	47550	4.10	20250102	64600	-23.37	20240826	36100	37.12	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
73	20250114	090538	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	-150	5	-0.30	1581211350	31605	3.26	50200	50300	49850	65000	35000	50000	50030.44	60.01	0	-6936	50933	50466	49833	49366	48733	50700	49600	26956	15000	5000	38000	50	1	503445325	250967	5.94	0.47	12	0.01	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	50300	0.00	20250110	47550	4.84	20250102	64600	-22.83	20240826	36100	38.09	20240118	0.10	N	055550	5000	26955 억	302115153	N	N	21530	N	N
74	20250113	160532	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	150	2	0.30	48247181350	968541	97.26	49200	50300	49200	64800	34900	49850	49814.06	60.06	0	-245106	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	100	1	503445325	251723	5.95	0.47	12	0.19	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	50300	0.00	20250110	47550	5.15	20250102	64600	-22.60	20240826	36100	38.50	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	20600	N	N
75	20250113	150534	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49950	100	2	0.20	39724119250	798019	80.14	49200	50300	49200	64800	34900	49850	49778.41	60.06	0	-202133	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	251471	5.95	0.47	12	0.16	8398.00	106019.00	64600	20240826	-22.68	36100	20240118	38.37	50300	0.00	20250110	47550	5.05	20250102	64600	-22.68	20240826	36100	38.37	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
76	20250113	140528	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	0	3	0.00	33844471350	680286	68.32	49200	50300	49200	64800	34900	49850	49750.36	60.06	0	-163240	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	250967	5.94	0.47	12	0.14	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	50300	0.00	20250110	47550	4.84	20250102	64600	-22.83	20240826	36100	38.09	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
77	20250113	130525	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49800	-50	5	-0.10	27941460000	561922	56.43	49200	50300	49200	64800	34900	49850	49724.80	60.06	0	-138942	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	250716	5.93	0.47	12	0.11	8398.00	106019.00	64600	20240826	-22.91	36100	20240118	37.95	50300	0.00	20250110	47550	4.73	20250102	64600	-22.91	20240826	36100	37.95	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
78	20250113	120527	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49500	-350	5	-0.70	23654230200	475490	47.75	49200	50300	49200	64800	34900	49850	49747.06	60.06	0	-124669	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	249205	5.89	0.47	12	0.09	8398.00	106019.00	64600	20240826	-23.37	36100	20240118	37.12	50300	0.00	20250110	47550	4.10	20250102	64600	-23.37	20240826	36100	37.12	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
79	20250113	110527	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49550	-300	5	-0.60	20131465000	404315	40.60	49200	50300	49200	64800	34900	49850	49791.53	60.06	0	-105707	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	249457	5.90	0.47	12	0.08	8398.00	106019.00	64600	20240826	-23.30	36100	20240118	37.26	50300	0.00	20250110	47550	4.21	20250102	64600	-23.30	20240826	36100	37.26	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
80	20250113	100526	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49800	-50	5	-0.10	14688816300	294642	29.59	49200	50300	49200	64800	34900	49850	49853.10	60.06	0	-82992	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	250716	5.93	0.47	12	0.06	8398.00	106019.00	64600	20240826	-22.91	36100	20240118	37.95	50300	0.00	20250110	47550	4.73	20250102	64600	-22.91	20240826	36100	37.95	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
81	20250113	090530	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49550	-300	5	-0.60	3632186800	73428	7.37	49200	49800	49200	64800	34900	49850	49465.90	60.06	0	-30981	50950	50400	49750	49200	48550	50675	49475	26956	14950	5000	37880	50	1	503445325	249457	5.90	0.47	12	0.01	8398.00	106019.00	64600	20240826	-23.30	36100	20240118	37.26	50300	-1.49	20250110	47550	4.21	20250102	64600	-23.30	20240826	36100	37.26	20240118	0.10	N	055550	5000	26955 억	302377452	N	N	33490	N	N
82	20250110	160524	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	350	2	0.71	48547294200	975649	90.08	49200	50300	49100	64300	34650	49500	49758.93	60.09	0	-87440	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	250967	5.94	0.47	12	0.19	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	50300	-0.89	20250110	47550	4.84	20250102	64600	-22.83	20240826	36100	38.09	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	33490	N	N
83	20250110	150523	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49750	250	2	0.51	42684346150	858045	79.23	49200	50300	49100	64300	34650	49500	49746.05	60.09	0	-75718	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	250464	5.92	0.47	12	0.17	8398.00	106019.00	64600	20240826	-22.99	36100	20240118	37.81	50300	-1.09	20250110	47550	4.63	20250102	64600	-22.99	20240826	36100	37.81	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
84	20250110	140525	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50000	500	2	1.01	35143464300	707180	65.30	49200	50300	49100	64300	34650	49500	49695.22	60.09	0	-31639	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	100	1	503445325	251723	5.95	0.47	12	0.14	8398.00	106019.00	64600	20240826	-22.60	36100	20240118	38.50	50300	-0.60	20250110	47550	5.15	20250102	64600	-22.60	20240826	36100	38.50	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
85	20250110	130523	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	50200	700	2	1.41	28233170950	569167	52.55	49200	50200	49100	64300	34650	49500	49604.37	60.09	0	-14549	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	100	1	503445325	252730	5.98	0.47	12	0.11	8398.00	106019.00	64600	20240826	-22.29	36100	20240118	39.06	50200	0.00	20250110	47550	5.57	20250102	64600	-22.29	20240826	36100	39.06	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
86	20250110	120524	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	350	2	0.71	23306003200	470471	43.44	49200	49900	49100	64300	34650	49500	49537.60	60.09	0	-17858	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	250967	5.94	0.47	12	0.09	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	50000	-0.30	20250109	47550	4.84	20250102	64600	-22.83	20240826	36100	38.09	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
87	20250110	110523	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49600	100	2	0.20	19566845000	395305	36.50	49200	49850	49100	64300	34650	49500	49498.10	60.09	0	-24964	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	249709	5.91	0.47	12	0.08	8398.00	106019.00	64600	20240826	-23.22	36100	20240118	37.40	50000	-0.80	20250109	47550	4.31	20250102	64600	-23.22	20240826	36100	37.40	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
88	20250110	100522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49650	150	2	0.30	13107529650	265097	24.48	49200	49850	49100	64300	34650	49500	49444.27	60.09	0	-10314	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	249961	5.91	0.47	12	0.05	8398.00	106019.00	64600	20240826	-23.14	36100	20240118	37.53	50000	-0.70	20250109	47550	4.42	20250102	64600	-23.14	20240826	36100	37.53	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
89	20250110	090525	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49350	-150	5	-0.30	2819741800	57004	5.26	49200	49850	49200	64300	34650	49500	49465.67	60.09	0	-3441	50633	50066	49433	48866	48233	50350	49150	26956	14800	5000	37620	50	1	503445325	248450	5.88	0.47	12	0.01	8398.00	106019.00	64600	20240826	-23.61	36100	20240118	36.70	50000	-1.30	20250109	47550	3.79	20250102	64600	-23.61	20240826	36100	36.70	20240118	0.09	N	055550	5000	26955 억	302517231	N	N	18175	N	N
90	20250109	160520	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49500	350	2	0.71	53703337900	1082508	131.80	48850	50000	48800	63800	34450	49150	49610.19	60.07	0	-55213	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	249205	5.89	0.47	12	0.22	8398.00	106019.00	64600	20240826	-23.37	36100	20240118	37.12	50000	-1.00	20250109	47550	4.10	20250102	64600	-23.37	20240826	36100	37.12	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	18175	N	N
91	20250109	150523	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49650	500	2	1.02	39861539100	802932	97.76	48850	50000	48800	63800	34450	49150	49644.98	60.07	0	-156972	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	249961	5.91	0.47	12	0.16	8398.00	106019.00	64600	20240826	-23.14	36100	20240118	37.53	50000	-0.70	20250109	47550	4.42	20250102	64600	-23.14	20240826	36100	37.53	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
92	20250109	140522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49800	650	2	1.32	32639624300	657968	80.11	48850	50000	48800	63800	34450	49150	49606.70	60.07	0	-87851	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	250716	5.93	0.47	12	0.13	8398.00	106019.00	64600	20240826	-22.91	36100	20240118	37.95	50000	-0.40	20250109	47550	4.73	20250102	64600	-22.91	20240826	36100	37.95	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
93	20250109	130522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49750	600	2	1.22	25770320350	519763	63.28	48850	50000	48800	63800	34450	49150	49580.91	60.07	0	-39830	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	250464	5.92	0.47	12	0.10	8398.00	106019.00	64600	20240826	-22.99	36100	20240118	37.81	50000	-0.50	20250109	47550	4.63	20250102	64600	-22.99	20240826	36100	37.81	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
94	20250109	120522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49850	700	2	1.42	19984796350	403837	49.17	48850	49850	48800	63800	34450	49150	49487.28	60.07	0	-29603	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	250967	5.94	0.47	12	0.08	8398.00	106019.00	64600	20240826	-22.83	36100	20240118	38.09	49850	0.00	20250107	47550	4.84	20250102	64600	-22.83	20240826	36100	38.09	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
95	20250109	110523	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49700	550	2	1.12	15484376800	313333	38.15	48850	49800	48800	63800	34450	49150	49418.28	60.07	0	-18720	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	250212	5.92	0.47	12	0.06	8398.00	106019.00	64600	20240826	-23.07	36100	20240118	37.67	49850	-0.30	20250107	47550	4.52	20250102	64600	-23.07	20240826	36100	37.67	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
96	20250109	100522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49600	450	2	0.92	10394589000	210798	25.67	48850	49700	48800	63800	34450	49150	49310.66	60.07	0	-20561	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	249709	5.91	0.47	12	0.04	8398.00	106019.00	64600	20240826	-23.22	36100	20240118	37.40	49850	-0.50	20250107	47550	4.31	20250102	64600	-23.22	20240826	36100	37.40	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
97	20250109	090525	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49200	50	2	0.10	2931355300	59789	7.28	48850	49250	48800	63800	34450	49150	49028.34	60.07	0	-11725	50316	49732	49116	48532	47916	50025	48825	26956	14650	5000	37350	50	1	503445325	247695	5.86	0.46	12	0.01	8398.00	106019.00	64600	20240826	-23.84	36100	20240118	36.29	49850	-1.30	20250107	47550	3.47	20250102	64600	-23.84	20240826	36100	36.29	20240118	0.10	N	055550	5000	26955 억	302398164	N	N	168	N	N
98	20250108	160516	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49150	200	2	0.41	40415707900	820813	68.16	48500	49700	48500	63600	34300	48950	49238.72	60.11	0	-222326	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	247443	5.85	0.46	12	0.16	8398.00	106019.00	64600	20240826	-23.92	36100	20240118	36.15	49850	-1.40	20250107	47550	3.36	20250102	64600	-23.92	20240826	36100	36.15	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	168	N	N
99	20250108	150520	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49250	300	2	0.61	34552333250	701593	58.26	48500	49700	48500	63600	34300	48950	49248.41	60.11	0	-195647	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	247947	5.86	0.46	12	0.14	8398.00	106019.00	64600	20240826	-23.76	36100	20240118	36.43	49850	-1.20	20250107	47550	3.58	20250102	64600	-23.76	20240826	36100	36.43	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
100	20250108	140521	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49200	250	2	0.51	28500797500	578931	48.07	48500	49700	48500	63600	34300	48950	49230.06	60.11	0	-137122	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	247695	5.86	0.46	12	0.11	8398.00	106019.00	64600	20240826	-23.84	36100	20240118	36.29	49850	-1.30	20250107	47550	3.47	20250102	64600	-23.84	20240826	36100	36.29	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
101	20250108	130522	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49450	500	2	1.02	22533426250	458071	38.04	48500	49700	48500	63600	34300	48950	49192.01	60.11	0	-88734	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	248954	5.89	0.47	12	0.09	8398.00	106019.00	64600	20240826	-23.45	36100	20240118	36.98	49850	-0.80	20250107	47550	4.00	20250102	64600	-23.45	20240826	36100	36.98	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
102	20250108	120518	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49300	350	2	0.72	17732290100	361089	29.98	48500	49450	48500	63600	34300	48950	49107.82	60.11	0	-88355	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	248199	5.87	0.47	12	0.07	8398.00	106019.00	64600	20240826	-23.68	36100	20240118	36.57	49850	-1.10	20250107	47550	3.68	20250102	64600	-23.68	20240826	36100	36.57	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
103	20250108	110518	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49300	350	2	0.72	13995942400	285329	23.69	48500	49450	48500	63600	34300	48950	49051.96	60.11	0	-63296	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	248199	5.87	0.47	12	0.06	8398.00	106019.00	64600	20240826	-23.68	36100	20240118	36.57	49850	-1.10	20250107	47550	3.68	20250102	64600	-23.68	20240826	36100	36.57	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
104	20250108	100519	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48950	0	3	0.00	8596199500	175583	14.58	48500	49250	48500	63600	34300	48950	48958.04	60.11	0	-47836	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	246436	5.83	0.46	12	0.03	8398.00	106019.00	64600	20240826	-24.23	36100	20240118	35.60	49850	-1.81	20250107	47550	2.94	20250102	64600	-24.23	20240826	36100	35.60	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
105	20250108	090521	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48950	0	3	0.00	2290538500	46934	3.90	48500	49250	48500	63600	34300	48950	48803.29	60.11	0	-13144	50250	49600	49200	48550	48150	49475	48425	26956	14650	5000	37200	50	1	503445325	246436	5.83	0.46	12	0.01	8398.00	106019.00	64600	20240826	-24.23	36100	20240118	35.60	49850	-1.81	20250107	47550	2.94	20250102	64600	-24.23	20240826	36100	35.60	20240118	0.06	N	055550	5000	26955 억	302612645	N	N	40809	N	N
106	20250107	160515	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48950	0	3	0.00	59295412950	1203818	122.36	48950	49850	48800	63600	34300	48950	49256.14	60.12	0	-94456	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	246436	5.83	0.46	12	0.24	8398.00	106019.00	64600	20240826	-24.23	36100	20240118	35.60	49850	-1.81	20250107	47550	2.94	20250102	64600	-24.23	20240826	36100	35.60	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	40809	N	N
107	20250107	150517	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49000	50	2	0.10	48310828100	979404	99.55	48950	49850	48800	63600	34300	48950	49326.77	60.12	0	-109005	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	246688	5.83	0.46	12	0.19	8398.00	106019.00	64600	20240826	-24.15	36100	20240118	35.73	49850	-1.71	20250107	47550	3.05	20250102	64600	-24.15	20240826	36100	35.73	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
108	20250107	140515	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49100	150	2	0.31	42750890050	866141	88.04	48950	49850	48800	63600	34300	48950	49357.89	60.12	0	-71914	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	247192	5.85	0.46	12	0.17	8398.00	106019.00	64600	20240826	-23.99	36100	20240118	36.01	49850	-1.50	20250107	47550	3.26	20250102	64600	-23.99	20240826	36100	36.01	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
109	20250107	130515	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49400	450	2	0.92	36748139250	744267	75.65	48950	49850	48800	63600	34300	48950	49374.95	60.12	0	-44017	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	248702	5.88	0.47	12	0.15	8398.00	106019.00	64600	20240826	-23.53	36100	20240118	36.84	49850	-0.90	20250107	47550	3.89	20250102	64600	-23.53	20240826	36100	36.84	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
110	20250107	120516	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49350	400	2	0.82	32533309200	658967	66.98	48950	49850	48800	63600	34300	48950	49370.17	60.12	0	-13771	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	248450	5.88	0.47	12	0.13	8398.00	106019.00	64600	20240826	-23.61	36100	20240118	36.70	49850	-1.00	20250107	47550	3.79	20250102	64600	-23.61	20240826	36100	36.70	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
111	20250107	110513	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49550	600	2	1.23	28118240550	569783	57.92	48950	49850	48800	63600	34300	48950	49349.04	60.12	0	23250	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	249457	5.90	0.47	12	0.11	8398.00	106019.00	64600	20240826	-23.30	36100	20240118	37.26	49850	-0.60	20250107	47550	4.21	20250102	64600	-23.30	20240826	36100	37.26	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
112	20250107	100518	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	49750	800	2	1.63	22100842350	448481	45.59	48950	49850	48800	63600	34300	48950	49279.33	60.12	0	64048	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	250464	5.92	0.47	12	0.09	8398.00	106019.00	64600	20240826	-22.99	36100	20240118	37.81	49850	-0.20	20250107	47550	4.63	20250102	64600	-22.99	20240826	36100	37.81	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
113	20250107	090516	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48950	0	3	0.00	6677550850	136039	13.83	48950	49400	48800	63600	34300	48950	49085.57	60.12	0	36246	49583	49266	48633	48316	47683	49425	48475	26956	14650	5000	37200	50	1	503445325	246436	5.83	0.46	12	0.03	8398.00	106019.00	64600	20240826	-24.23	36100	20240118	35.60	49400	-0.91	20250107	47550	2.94	20250102	64600	-24.23	20240826	36100	35.60	20240118	0.06	N	055550	5000	26955 억	302660882	N	N	2642	N	N
114	20250106	160510	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48950	750	2	1.56	47759666800	982843	93.18	48250	48950	48000	62600	33750	48200	48593.04	60.20	0	-300010	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	246436	5.83	0.46	12	0.20	8398.00	106019.00	64600	20240826	-24.23	36100	20240118	35.60	49100	-0.31	20250103	47550	2.94	20250102	64600	-24.23	20240826	36100	35.60	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	2642	N	N
115	20250106	150511	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48650	450	2	0.93	37566224950	774422	73.42	48250	48950	48000	62600	33750	48200	48508.73	60.20	0	-304413	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	244926	5.79	0.46	12	0.15	8398.00	106019.00	64600	20240826	-24.69	36100	20240118	34.76	49100	-0.92	20250103	47550	2.31	20250102	64600	-24.69	20240826	36100	34.76	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
116	20250106	140510	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48750	550	2	1.14	29735689950	614064	58.22	48250	48850	48000	62600	33750	48200	48424.41	60.20	0	-240061	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	245430	5.80	0.46	12	0.12	8398.00	106019.00	64600	20240826	-24.54	36100	20240118	35.04	49100	-0.71	20250103	47550	2.52	20250102	64600	-24.54	20240826	36100	35.04	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
117	20250106	130509	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48650	450	2	0.93	23189237200	479740	45.48	48250	48750	48000	62600	33750	48200	48337.09	60.20	0	-185570	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	244926	5.79	0.46	12	0.10	8398.00	106019.00	64600	20240826	-24.69	36100	20240118	34.76	49100	-0.92	20250103	47550	2.31	20250102	64600	-24.69	20240826	36100	34.76	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
118	20250106	120508	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48400	200	2	0.41	18901970850	391313	37.10	48250	48750	48000	62600	33750	48200	48303.97	60.20	0	-156118	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	243668	5.76	0.46	12	0.08	8398.00	106019.00	64600	20240826	-25.08	36100	20240118	34.07	49100	-1.43	20250103	47550	1.79	20250102	64600	-25.08	20240826	36100	34.07	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
119	20250106	110508	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48500	300	2	0.62	14577970150	301986	28.63	48250	48750	48000	62600	33750	48200	48273.66	60.20	0	-115058	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	244171	5.78	0.46	12	0.06	8398.00	106019.00	64600	20240826	-24.92	36100	20240118	34.35	49100	-1.22	20250103	47550	2.00	20250102	64600	-24.92	20240826	36100	34.35	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
120	20250106	100508	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48350	150	2	0.31	10447426550	216764	20.55	48250	48750	48000	62600	33750	48200	48197.24	60.20	0	-83156	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	243416	5.76	0.46	12	0.04	8398.00	106019.00	64600	20240826	-25.15	36100	20240118	33.93	49100	-1.53	20250103	47550	1.68	20250102	64600	-25.15	20240826	36100	33.93	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
121	20250106	090504	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48350	150	2	0.31	1904071350	39374	3.73	48250	48750	48250	62600	33750	48200	48358.60	60.20	0	-13667	49633	48916	48383	47666	47133	49275	48025	26956	14400	5000	36630	50	1	503445325	243416	5.76	0.46	12	0.01	8398.00	106019.00	64600	20240826	-25.15	36100	20240118	33.93	49100	-1.53	20250103	47550	1.68	20250102	64600	-25.15	20240826	36100	33.93	20240118	0.06	N	055550	5000	26955 억	303090455	N	N	766	N	N
122	20250103	160505	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48200	450	2	0.94	51227916100	1052476	177.15	47850	49100	47850	62000	33450	47750	48675.13	60.22	0	-125010	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	242661	5.74	0.45	12	0.21	8398.00	106019.00	64600	20240826	-25.39	36100	20240118	33.52	49100	-1.83	20250103	47550	1.37	20250102	64600	-25.39	20240826	36100	33.52	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	766	N	N
123	20250103	150505	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48450	700	2	1.47	47530077400	975871	164.25	47850	49100	47850	62000	33450	47750	48705.29	60.22	0	-116137	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	243919	5.77	0.46	12	0.19	8398.00	106019.00	64600	20240826	-25.00	36100	20240118	34.21	49100	-1.32	20250103	47550	1.89	20250102	64600	-25.00	20240826	36100	34.21	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
124	20250103	140506	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48500	750	2	1.57	39918155150	819094	137.87	47850	49100	47850	62000	33450	47750	48734.53	60.22	0	-80062	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	244171	5.78	0.46	12	0.16	8398.00	106019.00	64600	20240826	-24.92	36100	20240118	34.35	49100	-1.22	20250103	47550	2.00	20250102	64600	-24.92	20240826	36100	34.35	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
125	20250103	130504	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48800	1050	2	2.20	30275080650	621063	104.53	47850	49100	47850	62000	33450	47750	48747.20	60.22	0	-25713	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	245681	5.81	0.46	12	0.12	8398.00	106019.00	64600	20240826	-24.46	36100	20240118	35.18	49100	-0.61	20250103	47550	2.63	20250102	64600	-24.46	20240826	36100	35.18	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
126	20250103	120504	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48700	950	2	1.99	24556831100	503860	84.81	47850	49100	47850	62000	33450	47750	48737.42	60.22	0	18790	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	245178	5.80	0.46	12	0.10	8398.00	106019.00	64600	20240826	-24.61	36100	20240118	34.90	49100	-0.81	20250103	47550	2.42	20250102	64600	-24.61	20240826	36100	34.90	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
127	20250103	110505	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48850	1100	2	2.30	20102760750	412488	69.43	47850	49100	47850	62000	33450	47750	48735.39	60.22	0	33420	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	245933	5.82	0.46	12	0.08	8398.00	106019.00	64600	20240826	-24.38	36100	20240118	35.32	49100	-0.51	20250103	47550	2.73	20250102	64600	-24.38	20240826	36100	35.32	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
128	20250103	100504	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48750	1000	2	2.09	14511445400	298026	50.16	47850	49100	47850	62000	33450	47750	48691.89	60.22	0	46646	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	245430	5.80	0.46	12	0.06	8398.00	106019.00	64600	20240826	-24.54	36100	20240118	35.04	49100	-0.71	20250103	47550	2.52	20250102	64600	-24.54	20240826	36100	35.04	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
129	20250103	090505	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48500	750	2	1.57	2941538150	60856	10.24	47850	48650	47850	62000	33450	47750	48336.07	60.22	0	7611	48950	48350	47950	47350	46950	48650	47650	26956	14250	5000	36290	50	1	503445325	244171	5.78	0.46	12	0.01	8398.00	106019.00	64600	20240826	-24.92	36100	20240118	34.35	48650	-0.31	20250103	47550	2.00	20250102	64600	-24.92	20240826	36100	34.35	20240118	0.06	N	055550	5000	26955 억	303191474	N	N	2102	N	N
130	20250102	160501	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	47750	100	2	0.21	28458694150	593005	70.29	47550	48550	47550	61900	33400	47650	47992.01	60.20	0	47674	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	240395	5.69	0.45	12	0.12	8398.00	106019.00	64600	20240826	-26.08	36100	20240118	32.27	48550	-1.65	20250102	47550	0.42	20250102	64600	-26.08	20240826	36100	32.27	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	2102	N	N
131	20250102	150503	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	47800	150	2	0.31	23143946600	481679	57.09	47550	48550	47550	61900	33400	47650	48049.65	60.20	0	51221	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	240647	5.69	0.45	12	0.10	8398.00	106019.00	64600	20240826	-26.01	36100	20240118	32.41	48550	-1.54	20250102	47550	0.53	20250102	64600	-26.01	20240826	36100	32.41	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
132	20250102	140500	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	47850	200	2	0.42	20676036350	430090	50.98	47550	48550	47550	61900	33400	47650	48075.13	60.20	0	58590	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	240899	5.70	0.45	12	0.09	8398.00	106019.00	64600	20240826	-25.93	36100	20240118	32.55	48550	-1.44	20250102	47550	0.63	20250102	64600	-25.93	20240826	36100	32.55	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
133	20250102	130500	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48000	350	2	0.73	18012721600	374469	44.39	47550	48550	47550	61900	33400	47650	48103.73	60.20	0	47592	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	241654	5.72	0.45	12	0.07	8398.00	106019.00	64600	20240826	-25.70	36100	20240118	32.96	48550	-1.13	20250102	47550	0.95	20250102	64600	-25.70	20240826	36100	32.96	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
134	20250102	120500	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48050	400	2	0.84	15682165650	325897	38.63	47550	48550	47550	61900	33400	47650	48122.04	60.20	0	45836	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	241905	5.72	0.45	12	0.06	8398.00	106019.00	64600	20240826	-25.62	36100	20240118	33.10	48550	-1.03	20250102	47550	1.05	20250102	64600	-25.62	20240826	36100	33.10	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
135	20250102	110452	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	48150	500	2	1.05	12697766550	263782	31.27	47550	48550	47550	61900	33400	47650	48139.95	60.20	0	54209	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	242409	5.73	0.45	12	0.05	8398.00	106019.00	64600	20240826	-25.46	36100	20240118	33.38	48550	-0.82	20250102	47550	1.26	20250102	64600	-25.46	20240826	36100	33.38	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
136	20250102	100459	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	47900	250	2	0.52	3267950650	68520	8.12	47550	48100	47550	61900	33400	47650	47694.29	60.20	0	17404	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	241150	5.70	0.45	12	0.01	8398.00	106019.00	64600	20240826	-25.85	36100	20240118	32.69	48100	-0.42	20250102	47550	0.74	20250102	64600	-25.85	20240826	36100	32.69	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N
137	20250102	090455	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	47650	0	3	0.00	0	0	0.00	0	0	0	61900	33400	47650	0.00	60.20	0	0	49916	48782	48216	47082	46516	48500	46800	26956	14250	5000	36210	50	1	503445325	239892	5.67	0.45	12	0.00	8398.00	106019.00	64600	20240826	-26.24	36100	20240118	31.99	0	0.00	0	0	0.00	0	64600	-26.24	20240826	36100	31.99	20240118	0.06	N	055550	5000	26955 억	303096603	N	N	6074	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History