KissMeData/001040/price/prices-20250101.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

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	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	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	600	2	0.62	4233213000	43968	78.97	96100	97100	94900	124800	67200	96000	96278.33	15.02	5505	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28185	17.69	0.61	12	0.15	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	87800	10.02	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	40	N	N
3	20250124	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	800	2	0.83	3760057300	39072	70.18	96100	97100	94900	124800	67200	96000	96234.07	15.02	5167	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28243	17.72	0.61	12	0.13	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	103100	-6.11	20250113	93200	3.86	20250115	152900	-36.69	20240516	87800	10.25	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
4	20250124	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96500	500	2	0.52	3168003400	32945	59.17	96100	97100	94900	124800	67200	96000	96160.38	15.02	3051	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28156	17.67	0.61	12	0.11	5462.00	158764.00	152900	20240516	-36.89	84600	20240122	14.07	103100	-6.40	20250113	93200	3.54	20250115	152900	-36.89	20240516	87800	9.91	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
5	20250124	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	600	2	0.62	2679395300	27881	50.08	96100	97100	94900	124800	67200	96000	96101.12	15.02	2876	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28185	17.69	0.61	12	0.10	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	87800	10.02	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
6	20250124	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96900	900	2	0.94	1906588800	19893	35.73	96100	97000	94900	124800	67200	96000	95842.19	15.02	-506	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28273	17.74	0.61	12	0.07	5462.00	158764.00	152900	20240516	-36.63	84600	20240122	14.54	103100	-6.01	20250113	93200	3.97	20250115	152900	-36.63	20240516	87800	10.36	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
7	20250124	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	0	3	0.00	1224478200	12812	23.01	96100	96700	94900	124800	67200	96000	95572.73	15.02	-2840	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	28010	17.58	0.60	12	0.04	5462.00	158764.00	152900	20240516	-37.21	84600	20240122	13.48	103100	-6.89	20250113	93200	3.00	20250115	152900	-37.21	20240516	87800	9.34	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
8	20250124	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	-400	5	-0.42	574780500	6031	10.83	96100	96100	94900	124800	67200	96000	95304.23	15.02	-2548	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	27893	17.50	0.60	12	0.02	5462.00	158764.00	152900	20240516	-37.48	84600	20240122	13.00	103100	-7.27	20250113	93200	2.58	20250115	152900	-37.48	20240516	87800	8.88	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
9	20250124	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	-200	5	-0.21	11327800	118	0.21	96100	96100	95800	124800	67200	96000	95998.29	15.02	-73	98066	97032	95866	94832	93666	96450	94250	1466	28800	5000	71040	100	1	29176998	27952	17.54	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.34	84600	20240122	13.24	103100	-7.08	20250113	93200	2.79	20250115	152900	-37.34	20240516	87800	9.11	20240129	0.20	N	001040	5000	1466 억	4381476	N	N	796	N	N
10	20250123	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	-200	5	-0.21	5349340100	55668	63.32	96800	96900	94700	125000	67400	96200	96093.99	15.01	-7775	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28010	17.58	0.60	12	0.19	5462.00	158764.00	152900	20240516	-37.21	84600	20240122	13.48	103100	-6.89	20250113	93200	3.00	20250115	152900	-37.21	20240516	85500	12.28	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	796	N	N
11	20250123	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	400	2	0.42	4659141000	48488	55.16	96800	96900	94700	125000	67400	96200	96088.54	15.01	-7080	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28185	17.69	0.61	12	0.17	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	85500	12.98	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
12	20250123	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	600	2	0.62	4003946200	41703	47.44	96800	96900	94700	125000	67400	96200	96010.99	15.01	-3841	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28243	17.72	0.61	12	0.14	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	103100	-6.11	20250113	93200	3.86	20250115	152900	-36.69	20240516	85500	13.22	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
13	20250123	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	500	2	0.52	3378353900	35225	40.07	96800	96800	94700	125000	67400	96200	95907.85	15.01	-1290	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28214	17.70	0.61	12	0.12	5462.00	158764.00	152900	20240516	-36.76	84600	20240122	14.30	103100	-6.21	20250113	93200	3.76	20250115	152900	-36.76	20240516	85500	13.10	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
14	20250123	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	200	2	0.21	2764572400	28858	32.83	96800	96800	94700	125000	67400	96200	95799.17	15.01	-1314	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28127	17.65	0.61	12	0.10	5462.00	158764.00	152900	20240516	-36.95	84600	20240122	13.95	103100	-6.50	20250113	93200	3.43	20250115	152900	-36.95	20240516	85500	12.75	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
15	20250123	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96200	0	3	0.00	2059856400	21553	24.52	96800	96800	94700	125000	67400	96200	95571.68	15.01	-1729	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	28068	17.61	0.61	12	0.07	5462.00	158764.00	152900	20240516	-37.08	84600	20240122	13.71	103100	-6.69	20250113	93200	3.22	20250115	152900	-37.08	20240516	85500	12.51	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
16	20250123	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-1100	5	-1.14	1271497300	13338	15.17	96800	96800	94700	125000	67400	96200	95328.93	15.01	-2085	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	27747	17.41	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.80	84600	20240122	12.41	103100	-7.76	20250113	93200	2.04	20250115	152900	-37.80	20240516	85500	11.23	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
17	20250123	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95900	-300	5	-0.31	40927500	425	0.48	96800	96800	95800	125000	67400	96200	96300.00	15.01	-34	100666	98432	96966	94732	93266	97700	94000	1466	28800	5000	71180	100	1	29176998	27981	17.56	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.28	84600	20240122	13.36	103100	-6.98	20250113	93200	2.90	20250115	152900	-37.28	20240516	85500	12.16	20240123	0.20	N	001040	5000	1466 억	4380169	N	N	4	N	N
18	20250122	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96200	-2000	5	-2.04	8474525800	87887	178.36	98600	99200	95500	127600	68800	98200	96425.43	15.04	-17783	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28068	17.61	0.61	12	0.30	5462.00	158764.00	152900	20240516	-37.08	84600	20240122	13.71	103100	-6.69	20250113	93200	3.22	20250115	152900	-37.08	20240516	84600	13.71	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	4	N	N
19	20250122	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	-1900	5	-1.93	6915212400	71683	145.48	98600	99200	95500	127600	68800	98200	96469.35	15.04	-20790	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28097	17.63	0.61	12	0.25	5462.00	158764.00	152900	20240516	-37.02	84600	20240122	13.83	103100	-6.60	20250113	93200	3.33	20250115	152900	-37.02	20240516	84600	13.83	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
20	20250122	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95900	-2300	5	-2.34	4490218600	46426	94.22	98600	99200	95500	127600	68800	98200	96717.76	15.04	-18619	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	27981	17.56	0.60	12	0.16	5462.00	158764.00	152900	20240516	-37.28	84600	20240122	13.36	103100	-6.98	20250113	93200	2.90	20250115	152900	-37.28	20240516	84600	13.36	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
21	20250122	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	-1200	5	-1.22	2396347600	24648	50.02	98600	99200	96400	127600	68800	98200	97222.80	15.04	-8861	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28302	17.76	0.61	12	0.08	5462.00	158764.00	152900	20240516	-36.56	84600	20240122	14.66	103100	-5.92	20250113	93200	4.08	20250115	152900	-36.56	20240516	84600	14.66	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
22	20250122	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	-1200	5	-1.22	2013176900	20697	42.00	98600	99200	96400	127600	68800	98200	97269.02	15.04	-7549	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28302	17.76	0.61	12	0.07	5462.00	158764.00	152900	20240516	-36.56	84600	20240122	14.66	103100	-5.92	20250113	93200	4.08	20250115	152900	-36.56	20240516	84600	14.66	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
23	20250122	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96900	-1300	5	-1.32	1662763600	17085	34.67	98600	99200	96400	127600	68800	98200	97323.01	15.04	-6871	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28273	17.74	0.61	12	0.06	5462.00	158764.00	152900	20240516	-36.63	84600	20240122	14.54	103100	-6.01	20250113	93200	3.97	20250115	152900	-36.63	20240516	84600	14.54	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
24	20250122	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97300	-900	5	-0.92	757134000	7743	15.71	98600	99200	97100	127600	68800	98200	97783.03	15.04	-3528	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28389	17.81	0.61	12	0.03	5462.00	158764.00	152900	20240516	-36.36	84600	20240122	15.01	103100	-5.63	20250113	93200	4.40	20250115	152900	-36.36	20240516	84600	15.01	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
25	20250122	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99200	1000	2	1.02	34956100	354	0.72	98600	99200	98200	127600	68800	98200	98746.05	15.04	58	100866	99532	97766	96432	94666	100200	97100	1466	29400	5000	72660	100	1	29176998	28944	18.16	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.12	84600	20240122	17.26	103100	-3.78	20250113	93200	6.44	20250115	152900	-35.12	20240516	84600	17.26	20240122	0.20	N	001040	5000	1466 억	4388483	N	N	63	N	N
26	20250121	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98200	1800	2	1.87	4817578600	49260	131.07	96400	99100	96000	125300	67500	96400	97798.98	15.01	6788	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28652	17.98	0.62	12	0.17	5462.00	158764.00	152900	20240516	-35.78	84600	20240122	16.08	103100	-4.75	20250113	93200	5.36	20250115	152900	-35.78	20240516	84600	16.08	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	63	N	N
27	20250121	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	2200	2	2.28	4316296200	44160	117.50	96400	99100	96000	125300	67500	96400	97742.25	15.01	4501	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28769	18.05	0.62	12	0.15	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	103100	-4.36	20250113	93200	5.79	20250115	152900	-35.51	20240516	84600	16.55	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
28	20250121	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	2100	2	2.18	3229092900	33160	88.23	96400	98800	96000	125300	67500	96400	97379.19	15.01	3716	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28739	18.03	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	103100	-4.46	20250113	93200	5.69	20250115	152900	-35.58	20240516	84600	16.43	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
29	20250121	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	2000	2	2.07	2589933000	26651	70.91	96400	98400	96000	125300	67500	96400	97179.61	15.01	3378	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28710	18.02	0.62	12	0.09	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	103100	-4.56	20250113	93200	5.58	20250115	152900	-35.64	20240516	84600	16.31	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
30	20250121	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	700	2	0.73	1692311000	17472	46.49	96400	97600	96000	125300	67500	96400	96858.49	15.01	1049	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28331	17.78	0.61	12	0.06	5462.00	158764.00	152900	20240516	-36.49	84600	20240122	14.78	103100	-5.82	20250113	93200	4.18	20250115	152900	-36.49	20240516	84600	14.78	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
31	20250121	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	0	3	0.00	1299000500	13405	35.67	96400	97600	96000	125300	67500	96400	96904.22	15.01	234	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28127	17.65	0.61	12	0.05	5462.00	158764.00	152900	20240516	-36.95	84600	20240122	13.95	103100	-6.50	20250113	93200	3.43	20250115	152900	-36.95	20240516	84600	13.95	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
32	20250121	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	-100	5	-0.10	987631900	10179	27.08	96400	97600	96000	125300	67500	96400	97026.48	15.01	250	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28097	17.63	0.61	12	0.03	5462.00	158764.00	152900	20240516	-37.02	84600	20240122	13.83	103100	-6.60	20250113	93200	3.33	20250115	152900	-37.02	20240516	84600	13.83	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
33	20250121	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96900	500	2	0.52	60674500	629	1.67	96400	96900	96200	125300	67500	96400	96461.94	15.01	20	99733	98066	97233	95566	94733	97650	95150	1466	28900	5000	71330	100	1	29176998	28273	17.74	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.63	84600	20240122	14.54	103100	-6.01	20250113	93200	3.97	20250115	152900	-36.63	20240516	84600	14.54	20240122	0.24	N	001040	5000	1466 억	4380367	N	N	0	N	N
34	20250120	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	-1700	5	-1.73	3639920200	37522	46.40	97700	98900	96400	127500	68700	98100	97009.41	15.00	440	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28127	17.65	0.61	12	0.13	5462.00	158764.00	152900	20240516	-36.95	84600	20240122	13.95	103100	-6.50	20250113	93200	3.43	20250115	152900	-36.95	20240516	84600	13.95	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
35	20250120	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	-1400	5	-1.43	3240367000	33380	41.28	97700	98900	96400	127500	68700	98100	97075.10	15.00	192	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28214	17.70	0.61	12	0.11	5462.00	158764.00	152900	20240516	-36.76	84600	20240122	14.30	103100	-6.21	20250113	93200	3.76	20250115	152900	-36.76	20240516	84600	14.30	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
36	20250120	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	-1400	5	-1.43	2623818900	26996	33.39	97700	98900	96400	127500	68700	98100	97192.88	15.00	360	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28214	17.70	0.61	12	0.09	5462.00	158764.00	152900	20240516	-36.76	84600	20240122	14.30	103100	-6.21	20250113	93200	3.76	20250115	152900	-36.76	20240516	84600	14.30	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
37	20250120	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	-1100	5	-1.12	2135724900	21955	27.15	97700	98900	96400	127500	68700	98100	97277.38	15.00	409	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28302	17.76	0.61	12	0.08	5462.00	158764.00	152900	20240516	-36.56	84600	20240122	14.66	103100	-5.92	20250113	93200	4.08	20250115	152900	-36.56	20240516	84600	14.66	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
38	20250120	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	-1500	5	-1.53	1679315600	17235	21.31	97700	98900	96400	127500	68700	98100	97436.36	15.00	-2	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28185	17.69	0.61	12	0.06	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	84600	14.18	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
39	20250120	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	-1000	5	-1.02	1117001700	11421	14.12	97700	98900	96900	127500	68700	98100	97802.44	15.00	794	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28331	17.78	0.61	12	0.04	5462.00	158764.00	152900	20240516	-36.49	84600	20240122	14.78	103100	-5.82	20250113	93200	4.18	20250115	152900	-36.49	20240516	84600	14.78	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
40	20250120	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98000	-100	5	-0.10	566231200	5766	7.13	97700	98900	97500	127500	68700	98100	98201.73	15.00	430	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28593	17.94	0.62	12	0.02	5462.00	158764.00	152900	20240516	-35.91	84600	20240122	15.84	103100	-4.95	20250113	93200	5.15	20250115	152900	-35.91	20240516	84600	15.84	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
41	20250120	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	400	2	0.41	27328400	279	0.35	97700	98500	97700	127500	68700	98100	97951.25	15.00	-88	101500	99800	97900	96200	94300	100650	97050	1466	29400	5000	72590	100	1	29176998	28739	18.03	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	103100	-4.46	20250113	93200	5.69	20250115	152900	-35.58	20240516	84600	16.43	20240122	0.24	N	001040	5000	1466 억	4377883	N	N	127	N	N
42	20250117	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	1700	2	1.76	7946043600	80840	117.83	96400	99600	96000	125300	67500	96400	98293.50	15.01	-5384	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28623	17.96	0.62	12	0.28	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	103100	-4.85	20250113	93200	5.26	20250115	152900	-35.84	20240516	84600	15.96	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	127	N	N
43	20250117	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	1700	2	1.76	6917862100	70354	102.55	96400	99600	96000	125300	67500	96400	98329.36	15.01	764	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28623	17.96	0.62	12	0.24	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	103100	-4.85	20250113	93200	5.26	20250115	152900	-35.84	20240516	84600	15.96	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
44	20250117	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98000	1600	2	1.66	6177973600	62809	91.55	96400	99600	96000	125300	67500	96400	98361.31	15.01	5724	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28593	17.94	0.62	12	0.22	5462.00	158764.00	152900	20240516	-35.91	84600	20240122	15.84	103100	-4.95	20250113	93200	5.15	20250115	152900	-35.91	20240516	84600	15.84	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
45	20250117	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	2000	2	2.07	5636094300	57291	83.51	96400	99600	96000	125300	67500	96400	98376.64	15.01	8599	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28710	18.02	0.62	12	0.20	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	103100	-4.56	20250113	93200	5.58	20250115	152900	-35.64	20240516	84600	16.31	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
46	20250117	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	2200	2	2.28	5145858100	52304	76.24	96400	99600	96000	125300	67500	96400	98383.68	15.01	10840	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28769	18.05	0.62	12	0.18	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	103100	-4.36	20250113	93200	5.79	20250115	152900	-35.51	20240516	84600	16.55	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
47	20250117	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99000	2600	2	2.70	4512589300	45897	66.90	96400	99600	96000	125300	67500	96400	98319.96	15.01	13888	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28885	18.13	0.62	12	0.16	5462.00	158764.00	152900	20240516	-35.25	84600	20240122	17.02	103100	-3.98	20250113	93200	6.22	20250115	152900	-35.25	20240516	84600	17.02	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
48	20250117	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	2100	2	2.18	2042138600	20946	30.53	96400	98600	96000	125300	67500	96400	97495.45	15.01	6301	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28739	18.03	0.62	12	0.07	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	103100	-4.46	20250113	93200	5.69	20250115	152900	-35.58	20240516	84600	16.43	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
49	20250117	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	200	2	0.21	61855100	642	0.94	96400	96600	96000	125300	67500	96400	96347.43	15.01	-356	99133	97766	96033	94666	92933	98450	95350	1466	28900	5000	71330	100	1	29176998	28185	17.69	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	84600	14.18	20240122	0.24	N	001040	5000	1466 억	4378428	N	N	106	N	N
50	20250116	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	2500	2	2.66	6559751300	68479	86.27	94900	97400	94300	122000	65800	93900	95791.12	14.97	9908	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	28127	17.65	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.95	84600	20240122	13.95	103100	-6.50	20250113	93200	3.43	20250115	152900	-36.95	20240516	84600	13.95	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	106	N	N
51	20250116	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	2700	2	2.88	5626741900	58802	74.08	94900	97400	94300	122000	65800	93900	95689.63	14.97	8431	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	28185	17.69	0.61	12	0.20	5462.00	158764.00	152900	20240516	-36.82	84600	20240122	14.18	103100	-6.30	20250113	93200	3.65	20250115	152900	-36.82	20240516	84600	14.18	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
52	20250116	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95200	1300	2	1.38	3047845100	32066	40.40	94900	95800	94300	122000	65800	93900	95049.12	14.97	1859	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27777	17.43	0.60	12	0.11	5462.00	158764.00	152900	20240516	-37.74	84600	20240122	12.53	103100	-7.66	20250113	93200	2.15	20250115	152900	-37.74	20240516	84600	12.53	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
53	20250116	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94800	900	2	0.96	2659756300	27975	35.24	94900	95800	94300	122000	65800	93900	95076.19	14.97	2827	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27660	17.36	0.60	12	0.10	5462.00	158764.00	152900	20240516	-38.00	84600	20240122	12.06	103100	-8.05	20250113	93200	1.72	20250115	152900	-38.00	20240516	84600	12.06	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
54	20250116	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94800	900	2	0.96	2316734000	24360	30.69	94900	95800	94300	122000	65800	93900	95104.02	14.97	2917	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27660	17.36	0.60	12	0.08	5462.00	158764.00	152900	20240516	-38.00	84600	20240122	12.06	103100	-8.05	20250113	93200	1.72	20250115	152900	-38.00	20240516	84600	12.06	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
55	20250116	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94800	900	2	0.96	2046669900	21512	27.10	94900	95800	94300	122000	65800	93900	95140.85	14.97	2828	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27660	17.36	0.60	12	0.07	5462.00	158764.00	152900	20240516	-38.00	84600	20240122	12.06	103100	-8.05	20250113	93200	1.72	20250115	152900	-38.00	20240516	84600	12.06	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
56	20250116	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	1700	2	1.81	1390014600	14596	18.39	94900	95800	94400	122000	65800	93900	95232.57	14.97	3069	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27893	17.50	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.48	84600	20240122	13.00	103100	-7.27	20250113	93200	2.58	20250115	152900	-37.48	20240516	84600	13.00	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
57	20250116	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94600	700	2	0.75	66219400	698	0.88	94900	95000	94600	122000	65800	93900	94870.20	14.97	5	96766	95332	94266	92832	91766	94800	92300	1466	28100	5000	69480	100	1	29176998	27601	17.32	0.60	12	0.00	5462.00	158764.00	152900	20240516	-38.13	84600	20240122	11.82	103100	-8.24	20250113	93200	1.50	20250115	152900	-38.13	20240516	84600	11.82	20240122	0.20	N	001040	5000	1466 억	4368765	N	N	229	N	N
58	20250115	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93900	-1300	5	-1.37	7417534000	79054	52.67	95700	95700	93200	123700	66700	95200	93828.66	15.05	-15918	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27397	17.19	0.59	12	0.27	5462.00	158764.00	152900	20240516	-38.59	84600	20240122	10.99	103100	-8.92	20250113	93200	0.75	20250115	152900	-38.59	20240516	84600	10.99	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	229	N	N
59	20250115	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93800	-1400	5	-1.47	6738115000	71819	47.85	95700	95700	93200	123700	66700	95200	93820.79	15.05	-16074	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27368	17.17	0.59	12	0.25	5462.00	158764.00	152900	20240516	-38.65	84600	20240122	10.87	103100	-9.02	20250113	93200	0.64	20250115	152900	-38.65	20240516	84600	10.87	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
60	20250115	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93900	-1300	5	-1.37	4934659700	52528	34.99	95700	95700	93200	123700	66700	95200	93943.41	15.05	-15541	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27397	17.19	0.59	12	0.18	5462.00	158764.00	152900	20240516	-38.59	84600	20240122	10.99	103100	-8.92	20250113	93200	0.75	20250115	152900	-38.59	20240516	84600	10.99	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
61	20250115	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93700	-1500	5	-1.58	4282845300	45581	30.37	95700	95700	93200	123700	66700	95200	93961.20	15.05	-14719	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27339	17.15	0.59	12	0.16	5462.00	158764.00	152900	20240516	-38.72	84600	20240122	10.76	103100	-9.12	20250113	93200	0.54	20250115	152900	-38.72	20240516	84600	10.76	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
62	20250115	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93800	-1400	5	-1.47	3710612100	39474	26.30	95700	95700	93200	123700	66700	95200	94001.42	15.05	-14218	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27368	17.17	0.59	12	0.14	5462.00	158764.00	152900	20240516	-38.65	84600	20240122	10.87	103100	-9.02	20250113	93200	0.64	20250115	152900	-38.65	20240516	84600	10.87	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
63	20250115	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93700	-1500	5	-1.58	2957566600	31434	20.94	95700	95700	93200	123700	66700	95200	94088.14	15.05	-12472	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27339	17.15	0.59	12	0.11	5462.00	158764.00	152900	20240516	-38.72	84600	20240122	10.76	103100	-9.12	20250113	93200	0.54	20250115	152900	-38.72	20240516	84600	10.76	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
64	20250115	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94200	-1000	5	-1.05	1464821700	15498	10.32	95700	95700	93900	123700	66700	95200	94516.82	15.05	-7273	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27485	17.25	0.59	12	0.05	5462.00	158764.00	152900	20240516	-38.39	84600	20240122	11.35	103100	-8.63	20250113	93900	0.32	20250115	152900	-38.39	20240516	84600	11.35	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
65	20250115	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-100	5	-0.11	106074800	1112	0.74	95700	95700	95100	123700	66700	95200	95391.01	15.05	-788	102200	98700	96900	93400	91600	97800	92500	1466	28500	5000	70440	100	1	29176998	27747	17.41	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.80	84600	20240122	12.41	103100	-7.76	20250113	95100	0.00	20250115	152900	-37.80	20240516	84600	12.41	20240122	0.22	N	001040	5000	1466 억	4391647	N	N	47	N	N
66	20250114	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95200	-4800	5	-4.80	14424997600	149946	212.95	100400	100400	95100	130000	70000	100000	96203.24	15.28	-60984	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	27777	17.43	0.60	12	0.51	5462.00	158764.00	152900	20240516	-37.74	84600	20240122	12.53	103100	-7.66	20250113	95100	0.11	20250114	152900	-37.74	20240516	84600	12.53	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	47	N	N
67	20250114	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95400	-4600	5	-4.60	12660757800	131425	186.65	100400	100400	95100	130000	70000	100000	96334.47	15.28	-54645	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	27835	17.47	0.60	12	0.45	5462.00	158764.00	152900	20240516	-37.61	84600	20240122	12.77	103100	-7.47	20250113	95100	0.32	20250114	152900	-37.61	20240516	84600	12.77	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
68	20250114	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	-4200	5	-4.20	9491118300	98235	139.51	100400	100400	95700	130000	70000	100000	96616.46	15.28	-46670	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	27952	17.54	0.60	12	0.34	5462.00	158764.00	152900	20240516	-37.34	84600	20240122	13.24	103100	-7.08	20250113	95700	0.10	20250114	152900	-37.34	20240516	84600	13.24	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
69	20250114	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96200	-3800	5	-3.80	7385296400	76297	108.36	100400	100400	96000	130000	70000	100000	96796.68	15.28	-37547	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	28068	17.61	0.61	12	0.26	5462.00	158764.00	152900	20240516	-37.08	84600	20240122	13.71	103100	-6.69	20250113	96000	0.21	20250114	152900	-37.08	20240516	84600	13.71	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
70	20250114	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	-3600	5	-3.60	6541444400	67550	95.93	100400	100400	96000	130000	70000	100000	96838.56	15.28	-35817	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	28127	17.65	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.95	84600	20240122	13.95	103100	-6.50	20250113	96000	0.42	20250114	152900	-36.95	20240516	84600	13.95	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
71	20250114	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	-3900	5	-3.90	5791073100	59758	84.87	100400	100400	96000	130000	70000	100000	96908.75	15.28	-33045	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	28039	17.59	0.61	12	0.20	5462.00	158764.00	152900	20240516	-37.15	84600	20240122	13.59	103100	-6.79	20250113	96000	0.10	20250114	152900	-37.15	20240516	84600	13.59	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
72	20250114	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	-3200	5	-3.20	2779861500	28498	40.47	100400	100400	96600	130000	70000	100000	97545.85	15.28	-15825	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	28243	17.72	0.61	12	0.10	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	103100	-6.11	20250113	96100	0.73	20250106	152900	-36.69	20240516	84600	14.42	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
73	20250114	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99200	-800	5	-0.80	32332600	324	0.46	100400	100400	99100	130000	70000	100000	99791.98	15.28	-145	105400	102700	100400	97700	95400	101550	96550	1466	30000	5000	74000	100	1	29176998	28944	18.16	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.12	84600	20240122	17.26	103100	-3.78	20250113	96100	3.23	20250106	152900	-35.12	20240516	84600	17.26	20240122	0.20	N	001040	5000	1466 억	4458658	N	N	429	N	N
74	20250113	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100000	-1200	5	-1.19	7028871600	70406	89.50	101300	103100	98100	131500	70900	101200	99832.72	15.27	-13328	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	29177	18.31	0.63	12	0.24	5462.00	158764.00	152900	20240516	-34.60	84600	20240122	18.20	103100	-3.01	20250113	96100	4.06	20250106	152900	-34.60	20240516	84600	18.20	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	429	N	N
75	20250113	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99900	-1300	5	-1.28	6054827300	60659	77.11	101300	103100	98100	131500	70900	101200	99816.64	15.27	-11939	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	29148	18.29	0.63	12	0.21	5462.00	158764.00	152900	20240516	-34.66	84600	20240122	18.09	103100	-3.10	20250113	96100	3.95	20250106	152900	-34.66	20240516	84600	18.09	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
76	20250113	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100000	-1200	5	-1.19	4507949000	45152	57.40	101300	103100	98100	131500	70900	101200	99838.32	15.27	-4257	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	29177	18.31	0.63	12	0.15	5462.00	158764.00	152900	20240516	-34.60	84600	20240122	18.20	103100	-3.01	20250113	96100	4.06	20250106	152900	-34.60	20240516	84600	18.20	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
77	20250113	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	-2100	5	-2.08	3699172600	37043	47.09	101300	103100	98100	131500	70900	101200	99860.28	15.27	-2783	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	28914	18.14	0.62	12	0.13	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	103100	-3.88	20250113	96100	3.12	20250106	152900	-35.19	20240516	84600	17.14	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
78	20250113	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98900	-2300	5	-2.27	3060516100	30584	38.88	101300	103100	98100	131500	70900	101200	100067.86	15.27	-1602	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	28856	18.11	0.62	12	0.10	5462.00	158764.00	152900	20240516	-35.32	84600	20240122	16.90	103100	-4.07	20250113	96100	2.91	20250106	152900	-35.32	20240516	84600	16.90	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
79	20250113	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98200	-3000	5	-2.96	2352290000	23412	29.76	101300	103100	98100	131500	70900	101200	100472.57	15.27	-1187	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	28652	17.98	0.62	12	0.08	5462.00	158764.00	152900	20240516	-35.78	84600	20240122	16.08	103100	-4.75	20250113	96100	2.19	20250106	152900	-35.78	20240516	84600	16.08	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
80	20250113	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100100	-1100	5	-1.09	1408829800	13873	17.64	101300	103100	99900	131500	70900	101200	101552.84	15.27	2743	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	29206	18.33	0.63	12	0.05	5462.00	158764.00	152900	20240516	-34.53	84600	20240122	18.32	103100	-2.91	20250113	96100	4.16	20250106	152900	-34.53	20240516	84600	18.32	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
81	20250113	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102100	900	2	0.89	309379700	3030	3.85	101300	102500	101300	131500	70900	101200	102116.40	15.27	2004	105333	103266	100033	97966	94733	104300	99000	1466	30300	5000	74880	100	1	29176998	29790	18.69	0.64	12	0.01	5462.00	158764.00	152900	20240516	-33.22	84600	20240122	20.69	102500	-0.39	20250113	96100	6.24	20250106	152900	-33.22	20240516	84600	20.69	20240122	0.21	N	001040	5000	1466 억	4455276	N	N	1187	N	N
82	20250110	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101200	2600	2	2.64	7771198100	78335	104.30	98200	102100	96800	128100	69100	98600	99201.45	15.27	-23518	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	29527	18.53	0.64	12	0.27	5462.00	158764.00	152900	20240516	-33.81	84600	20240122	19.62	102100	-0.88	20250110	96100	5.31	20250106	152900	-33.81	20240516	84600	19.62	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1187	N	N
83	20250110	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	0	3	0.00	4891570000	49795	66.30	98200	99700	96800	128100	69100	98600	98234.15	15.27	-14453	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28769	18.05	0.62	12	0.17	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	100200	-1.60	20250108	96100	2.60	20250106	152900	-35.51	20240516	84600	16.55	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
84	20250110	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	-200	5	-0.20	3832844300	39062	52.01	98200	99700	96800	128100	69100	98600	98122.05	15.27	-11595	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28710	18.02	0.62	12	0.13	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	100200	-1.80	20250108	96100	2.39	20250106	152900	-35.64	20240516	84600	16.31	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
85	20250110	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	-100	5	-0.10	3193833700	32575	43.37	98200	99700	96800	128100	69100	98600	98045.51	15.27	-8244	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28739	18.03	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	100200	-1.70	20250108	96100	2.50	20250106	152900	-35.58	20240516	84600	16.43	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
86	20250110	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	0	3	0.00	2508751900	25622	34.11	98200	99700	96800	128100	69100	98600	97913.92	15.27	-6404	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28769	18.05	0.62	12	0.09	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	100200	-1.60	20250108	96100	2.60	20250106	152900	-35.51	20240516	84600	16.55	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
87	20250110	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	-800	5	-0.81	2166128100	22128	29.46	98200	99700	96800	128100	69100	98600	97890.76	15.27	-5904	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28535	17.91	0.62	12	0.08	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	100200	-2.40	20250108	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
88	20250110	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97900	-700	5	-0.71	1661268200	16969	22.59	98200	99700	96800	128100	69100	98600	97900.10	15.27	-3984	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28564	17.92	0.62	12	0.06	5462.00	158764.00	152900	20240516	-35.97	84600	20240122	15.72	100200	-2.30	20250108	96100	1.87	20250106	152900	-35.97	20240516	84600	15.72	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
89	20250110	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	0	3	0.00	203496900	2062	2.75	98200	99000	98000	128100	69100	98600	98689.17	15.27	-130	101600	100100	98300	96800	95000	100850	97550	1466	29500	5000	72960	100	1	29176998	28769	18.05	0.62	12	0.01	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	100200	-1.60	20250108	96100	2.60	20250106	152900	-35.51	20240516	84600	16.55	20240122	0.21	N	001040	5000	1466 억	4453959	N	N	1083	N	N
90	20250109	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	200	2	0.20	7375807200	75030	198.47	97800	99800	96500	127900	68900	98400	98304.70	15.26	-342	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28769	18.05	0.62	12	0.26	5462.00	158764.00	152900	20240516	-35.51	84600	20240122	16.55	100200	-1.60	20250108	96100	2.60	20250106	152900	-35.51	20240516	84600	16.55	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	1083	N	N
91	20250109	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99000	600	2	0.61	5974864800	60834	160.92	97800	99800	96500	127900	68900	98400	98215.88	15.26	-1253	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28885	18.13	0.62	12	0.21	5462.00	158764.00	152900	20240516	-35.25	84600	20240122	17.02	100200	-1.20	20250108	96100	3.02	20250106	152900	-35.25	20240516	84600	17.02	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
92	20250109	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	700	2	0.71	4573931900	46735	123.62	97800	99500	96500	127900	68900	98400	97869.52	15.26	-4347	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28914	18.14	0.62	12	0.16	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	100200	-1.10	20250108	96100	3.12	20250106	152900	-35.19	20240516	84600	17.14	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
93	20250109	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	-300	5	-0.30	3259352600	33458	88.50	97800	98500	96500	127900	68900	98400	97416.24	15.26	-7545	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28623	17.96	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	100200	-2.10	20250108	96100	2.08	20250106	152900	-35.84	20240516	84600	15.96	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
94	20250109	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97900	-500	5	-0.51	2803038200	28807	76.20	97800	98300	96500	127900	68900	98400	97304.06	15.26	-6838	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28564	17.92	0.62	12	0.10	5462.00	158764.00	152900	20240516	-35.97	84600	20240122	15.72	100200	-2.30	20250108	96100	1.87	20250106	152900	-35.97	20240516	84600	15.72	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
95	20250109	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	-600	5	-0.61	2267167300	23327	61.71	97800	98300	96500	127900	68900	98400	97190.69	15.26	-7251	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28535	17.91	0.62	12	0.08	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	100200	-2.40	20250108	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
96	20250109	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	-1600	5	-1.63	1321921000	13607	35.99	97800	98300	96600	127900	68900	98400	97150.07	15.26	-7920	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28243	17.72	0.61	12	0.05	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	100200	-3.39	20250108	96100	0.73	20250106	152900	-36.69	20240516	84600	14.42	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
97	20250109	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97700	-700	5	-0.71	71677400	733	1.94	97800	98000	97700	127900	68900	98400	97786.36	15.26	-176	101800	100100	98500	96800	95200	100950	97650	1466	29500	5000	72810	100	1	29176998	28506	17.89	0.62	12	0.00	5462.00	158764.00	152900	20240516	-36.10	84600	20240122	15.48	100200	-2.50	20250108	96100	1.66	20250106	152900	-36.10	20240516	84600	15.48	20240122	0.21	N	001040	5000	1466 억	4451429	N	N	39	N	N
98	20250108	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	600	2	0.61	3707466700	37603	70.73	96900	100200	96900	127100	68500	97800	98596.23	15.22	7492	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28710	18.02	0.62	12	0.13	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	100200	-1.80	20250108	96100	2.39	20250106	152900	-35.64	20240516	84600	16.31	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	39	N	N
99	20250108	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	700	2	0.72	3334941200	33817	63.61	96900	100200	96900	127100	68500	97800	98617.30	15.22	7789	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28739	18.03	0.62	12	0.12	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	100200	-1.70	20250108	96100	2.50	20250106	152900	-35.58	20240516	84600	16.43	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
100	20250108	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	700	2	0.72	2633451300	26679	50.18	96900	100200	96900	127100	68500	97800	98708.77	15.22	6160	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28739	18.03	0.62	12	0.09	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	100200	-1.70	20250108	96100	2.50	20250106	152900	-35.58	20240516	84600	16.43	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
101	20250108	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	600	2	0.61	1399523400	14236	26.78	96900	98900	96900	127100	68500	97800	98308.75	15.22	2228	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28710	18.02	0.62	12	0.05	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	99800	-1.40	20250102	96100	2.39	20250106	152900	-35.64	20240516	84600	16.31	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
102	20250108	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98700	900	2	0.92	1131056300	11516	21.66	96900	98900	96900	127100	68500	97800	98216.07	15.22	1959	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28798	18.07	0.62	12	0.04	5462.00	158764.00	152900	20240516	-35.45	84600	20240122	16.67	99800	-1.10	20250102	96100	2.71	20250106	152900	-35.45	20240516	84600	16.67	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
103	20250108	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98800	1000	2	1.02	817801400	8343	15.69	96900	98800	96900	127100	68500	97800	98022.46	15.22	1684	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28827	18.09	0.62	12	0.03	5462.00	158764.00	152900	20240516	-35.38	84600	20240122	16.78	99800	-1.00	20250102	96100	2.81	20250106	152900	-35.38	20240516	84600	16.78	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
104	20250108	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	-300	5	-0.31	439454000	4495	8.45	96900	98800	96900	127100	68500	97800	97765.07	15.22	-636	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28448	17.85	0.61	12	0.02	5462.00	158764.00	152900	20240516	-36.23	84600	20240122	15.25	99800	-2.30	20250102	96100	1.46	20250106	152900	-36.23	20240516	84600	15.25	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
105	20250108	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	-600	5	-0.61	29268600	302	0.57	96900	97200	96900	127100	68500	97800	96915.89	15.22	-248	100400	99100	98300	97000	96200	98700	96600	1466	29300	5000	72370	100	1	29176998	28360	17.80	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.43	84600	20240122	14.89	99800	-2.61	20250102	96100	1.14	20250106	152900	-36.43	20240516	84600	14.89	20240122	0.23	N	001040	5000	1466 억	4440357	N	N	177	N	N
106	20250107	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	0	3	0.00	5224733500	53104	64.96	98400	99600	97500	127100	68500	97800	98387.68	15.25	-15587	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28535	17.91	0.62	12	0.18	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	99800	-2.00	20250102	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	177	N	N
107	20250107	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	0	3	0.00	4944214900	50235	61.45	98400	99600	97500	127100	68500	97800	98421.72	15.25	-15568	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28535	17.91	0.62	12	0.17	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	99800	-2.00	20250102	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
108	20250107	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	0	3	0.00	3959868000	40168	49.14	98400	99600	97800	127100	68500	97800	98582.65	15.25	-11957	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28535	17.91	0.62	12	0.14	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	99800	-2.00	20250102	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
109	20250107	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	600	2	0.61	3155054300	31983	39.13	98400	99600	98100	127100	68500	97800	98647.85	15.25	-8607	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28710	18.02	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	99800	-1.40	20250102	96100	2.39	20250106	152900	-35.64	20240516	84600	16.31	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
110	20250107	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	500	2	0.51	2542916800	25758	31.51	98400	99600	98100	127100	68500	97800	98723.38	15.25	-5930	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28681	18.00	0.62	12	0.09	5462.00	158764.00	152900	20240516	-35.71	84600	20240122	16.19	99800	-1.50	20250102	96100	2.29	20250106	152900	-35.71	20240516	84600	16.19	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
111	20250107	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98800	1000	2	1.02	1807690900	18299	22.39	98400	99600	98100	127100	68500	97800	98786.32	15.25	-2936	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28827	18.09	0.62	12	0.06	5462.00	158764.00	152900	20240516	-35.38	84600	20240122	16.78	99800	-1.00	20250102	96100	2.81	20250106	152900	-35.38	20240516	84600	16.78	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
112	20250107	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98900	1100	2	1.12	1096550400	11111	13.59	98400	99600	98100	127100	68500	97800	98690.52	15.25	-1139	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28856	18.11	0.62	12	0.04	5462.00	158764.00	152900	20240516	-35.32	84600	20240122	16.90	99800	-0.90	20250102	96100	2.91	20250106	152900	-35.32	20240516	84600	16.90	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
113	20250107	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99000	1200	2	1.23	70759900	717	0.88	98400	99100	98400	127100	68500	97800	98688.84	15.25	396	99733	98766	97433	96466	95133	99250	96950	1466	29300	5000	72370	100	1	29176998	28885	18.13	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.25	84600	20240122	17.02	99800	-0.80	20250102	96100	3.02	20250106	152900	-35.25	20240516	84600	17.02	20240122	0.22	N	001040	5000	1466 억	4450898	N	N	226	N	N
114	20250106	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97800	700	2	0.72	7959300700	81683	116.87	97200	98400	96100	126200	68000	97100	97440.09	15.24	14175	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28535	17.91	0.62	12	0.28	5462.00	158764.00	152900	20240516	-36.04	84600	20240122	15.60	99800	-2.00	20250102	96100	1.77	20250106	152900	-36.04	20240516	84600	15.60	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	226	N	N
115	20250106	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98000	900	2	0.93	7430043700	76274	109.13	97200	98400	96100	126200	68000	97100	97412.54	15.24	13737	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28593	17.94	0.62	12	0.26	5462.00	158764.00	152900	20240516	-35.91	84600	20240122	15.84	99800	-1.80	20250102	96100	1.98	20250106	152900	-35.91	20240516	84600	15.84	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
116	20250106	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	1000	2	1.03	6477316900	66555	95.23	97200	98400	96100	126200	68000	97100	97322.77	15.24	12824	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28623	17.96	0.62	12	0.23	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	99800	-1.70	20250102	96100	2.08	20250106	152900	-35.84	20240516	84600	15.96	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
117	20250106	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97700	600	2	0.62	5346132400	55010	78.71	97200	98100	96100	126200	68000	97100	97184.74	15.24	10730	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28506	17.89	0.62	12	0.19	5462.00	158764.00	152900	20240516	-36.10	84600	20240122	15.48	99800	-2.10	20250102	96100	1.66	20250106	152900	-36.10	20240516	84600	15.48	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
118	20250106	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	300	2	0.31	4632491800	47686	68.23	97200	98100	96100	126200	68000	97100	97145.74	15.24	9327	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28418	17.83	0.61	12	0.16	5462.00	158764.00	152900	20240516	-36.30	84600	20240122	15.13	99800	-2.40	20250102	96100	1.35	20250106	152900	-36.30	20240516	84600	15.13	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
119	20250106	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	-100	5	-0.10	3845575500	39587	56.64	97200	98100	96100	126200	68000	97100	97142.38	15.24	9008	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28302	17.76	0.61	12	0.14	5462.00	158764.00	152900	20240516	-36.56	84600	20240122	14.66	99800	-2.81	20250102	96100	0.94	20250106	152900	-36.56	20240516	84600	14.66	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
120	20250106	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	-300	5	-0.31	2150476900	22179	31.73	97200	97900	96100	126200	68000	97100	96960.05	15.24	2338	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28243	17.72	0.61	12	0.08	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	99800	-3.01	20250102	96100	0.73	20250106	152900	-36.69	20240516	84600	14.42	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
121	20250106	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97700	600	2	0.62	29757900	306	0.44	97200	97700	97100	126200	68000	97100	97248.04	15.24	-168	100100	98600	97800	96300	95500	98200	95900	1466	29100	5000	71850	100	1	29176998	28506	17.89	0.62	12	0.00	5462.00	158764.00	152900	20240516	-36.10	84600	20240122	15.48	99800	-2.10	20250102	97000	0.72	20250103	152900	-36.10	20240516	84600	15.48	20240122	0.24	N	001040	5000	1466 억	4446353	N	N	786	N	N
122	20250103	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	-400	5	-0.41	6843415800	69716	108.88	97500	99300	97000	126700	68300	97500	98161.35	15.25	-6077	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28331	17.78	0.61	12	0.24	5462.00	158764.00	152900	20240516	-36.49	84600	20240122	14.78	99800	-2.71	20250102	97000	0.10	20250103	152900	-36.49	20240516	84600	14.78	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	786	N	N
123	20250103	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97300	-200	5	-0.21	6041597300	61467	95.99	97500	99300	97000	126700	68300	97500	98290.11	15.25	-5403	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28389	17.81	0.61	12	0.21	5462.00	158764.00	152900	20240516	-36.36	84600	20240122	15.01	99800	-2.51	20250102	97000	0.31	20250103	152900	-36.36	20240516	84600	15.01	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
124	20250103	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	1000	2	1.03	4185709000	42436	66.27	97500	99300	97200	126700	68300	97500	98635.83	15.25	-3558	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28739	18.03	0.62	12	0.15	5462.00	158764.00	152900	20240516	-35.58	84600	20240122	16.43	99800	-1.30	20250102	97200	1.34	20250103	152900	-35.58	20240516	84600	16.43	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
125	20250103	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98800	1300	2	1.33	3157769800	32042	50.04	97500	99000	97200	126700	68300	97500	98550.99	15.25	-3923	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28827	18.09	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.38	84600	20240122	16.78	99800	-1.00	20250102	97200	1.65	20250103	152900	-35.38	20240516	84600	16.78	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
126	20250103	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99000	1500	2	1.54	2404563400	24414	38.13	97500	99000	97200	126700	68300	97500	98491.21	15.25	-4106	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28885	18.13	0.62	12	0.08	5462.00	158764.00	152900	20240516	-35.25	84600	20240122	17.02	99800	-0.80	20250102	97200	1.85	20250103	152900	-35.25	20240516	84600	17.02	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
127	20250103	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98800	1300	2	1.33	1790878200	18200	28.42	97500	99000	97200	126700	68300	97500	98399.95	15.25	-2865	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28827	18.09	0.62	12	0.06	5462.00	158764.00	152900	20240516	-35.38	84600	20240122	16.78	99800	-1.00	20250102	97200	1.65	20250103	152900	-35.38	20240516	84600	16.78	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
128	20250103	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	900	2	0.92	993477800	10090	15.76	97500	99000	97200	126700	68300	97500	98461.72	15.25	-1299	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28710	18.02	0.62	12	0.03	5462.00	158764.00	152900	20240516	-35.64	84600	20240122	16.31	99800	-1.40	20250102	97200	1.23	20250103	152900	-35.64	20240516	84600	16.31	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
129	20250103	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97300	-200	5	-0.21	24071200	247	0.39	97500	97500	97200	126700	68300	97500	97454.07	15.25	-84	100700	99100	98200	96600	95700	98650	96150	1466	29200	5000	72150	100	1	29176998	28389	17.81	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.36	84600	20240122	15.01	99800	-2.51	20250102	97200	0.10	20250103	152900	-36.36	20240516	84600	15.01	20240122	0.23	N	001040	5000	1466 억	4448761	N	N	2	N	N
130	20250102	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	-1600	5	-1.61	6269783400	63901	57.23	99100	99800	97300	128800	69400	99100	98117.20	15.25	-2328	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28448	17.85	0.61	12	0.22	5462.00	158764.00	152900	20240516	-36.23	84600	20240122	15.25	99800	-2.30	20250102	97300	0.21	20250102	152900	-36.23	20240516	84600	15.25	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	2	N	N
131	20250102	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	-1700	5	-1.72	5194326900	52871	47.35	99100	99800	97300	128800	69400	99100	98244.66	15.25	1318	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28418	17.83	0.61	12	0.18	5462.00	158764.00	152900	20240516	-36.30	84600	20240122	15.13	99800	-2.40	20250102	97300	0.10	20250102	152900	-36.30	20240516	84600	15.13	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
132	20250102	140111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	-800	5	-0.81	3273378400	33239	29.77	99100	99800	97500	128800	69400	99100	98479.32	15.25	3193	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28681	18.00	0.62	12	0.11	5462.00	158764.00	152900	20240516	-35.71	84600	20240122	16.19	99800	-1.50	20250102	97500	0.82	20250102	152900	-35.71	20240516	84600	16.19	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
133	20250102	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98000	-1100	5	-1.11	2348475800	23820	21.33	99100	99800	97500	128800	69400	99100	98591.77	15.25	1478	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28593	17.94	0.62	12	0.08	5462.00	158764.00	152900	20240516	-35.91	84600	20240122	15.84	99800	-1.80	20250102	97500	0.51	20250102	152900	-35.91	20240516	84600	15.84	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
134	20250102	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	0	3	0.00	1544468200	15629	14.00	99100	99800	98100	128800	69400	99100	98819.97	15.25	-373	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28914	18.14	0.62	12	0.05	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	99800	-0.70	20250102	98100	1.02	20250102	152900	-35.19	20240516	84600	17.14	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
135	20250102	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99300	200	2	0.20	1247698200	12632	11.31	99100	99800	98100	128800	69400	99100	98771.80	15.25	523	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28973	18.18	0.63	12	0.04	5462.00	158764.00	152900	20240516	-35.06	84600	20240122	17.38	99800	-0.50	20250102	98100	1.22	20250102	152900	-35.06	20240516	84600	17.38	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
136	20250102	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99800	700	2	0.71	72890700	734	0.66	99100	99800	98900	128800	69400	99100	99317.70	15.25	74	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	29119	18.27	0.63	12	0.00	5462.00	158764.00	152900	20240516	-34.73	84600	20240122	17.97	99800	0.00	20250102	98900	0.91	20250102	152900	-34.73	20240516	84600	17.97	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N
137	20250102	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	0	3	0.00	0	0	0.00	0	0	0	128800	69400	99100	0.00	15.25	0	103166	101132	99266	97232	95366	100200	96300	1466	29700	5000	73330	100	1	29176998	28914	18.14	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	0	0.00	0	0	0.00	0	152900	-35.19	20240516	84600	17.14	20240122	0.29	N	001040	5000	1466 억	4450134	N	N	48	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History