KissMeData/086790/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59200	100	2	0.17	45977378500	776106	57.40	59400	59700	58800	76800	41400	59100	59241.12	67.21	0	-133837	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170047	5.10	0.44	12	0.27	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	60000	-1.33	20250123	56500	4.78	20250106	69300	-14.57	20240827	42600	38.97	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	27	N	N
3	20250124	150719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59500	400	2	0.68	38683902000	653071	48.30	59400	59700	58800	76800	41400	59100	59233.84	67.21	0	-139131	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170908	5.12	0.44	12	0.23	11613.00	135138.00	69300	20240827	-14.14	40800	20240118	45.83	60000	-0.83	20250123	56500	5.31	20250106	69300	-14.14	20240827	42600	39.67	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
4	20250124	140718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59200	100	2	0.17	30781627200	519767	38.44	59400	59700	58800	76800	41400	59100	59221.97	67.21	0	-139693	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170047	5.10	0.44	12	0.18	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	60000	-1.33	20250123	56500	4.78	20250106	69300	-14.57	20240827	42600	38.97	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
5	20250124	130719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59200	100	2	0.17	24841950500	419291	31.01	59400	59700	58800	76800	41400	59100	59247.52	67.21	0	-124062	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170047	5.10	0.44	12	0.15	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	60000	-1.33	20250123	56500	4.78	20250106	69300	-14.57	20240827	42600	38.97	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
6	20250124	120717	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59200	100	2	0.17	20263974300	341888	25.29	59400	59700	58800	76800	41400	59100	59270.80	67.21	0	-101989	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170047	5.10	0.44	12	0.12	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	60000	-1.33	20250123	56500	4.78	20250106	69300	-14.57	20240827	42600	38.97	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
7	20250124	110719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59100	0	3	0.00	16721810800	282086	20.86	59400	59700	58800	76800	41400	59100	59279.12	67.21	0	-84789	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	169759	5.09	0.44	12	0.10	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	60000	-1.50	20250123	56500	4.60	20250106	69300	-14.72	20240827	42600	38.73	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
8	20250124	100715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59500	400	2	0.68	10223256300	172385	12.75	59400	59700	58800	76800	41400	59100	59304.79	67.21	0	-55871	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170908	5.12	0.44	12	0.06	11613.00	135138.00	69300	20240827	-14.14	40800	20240118	45.83	60000	-0.83	20250123	56500	5.31	20250106	69300	-14.14	20240827	42600	39.67	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
9	20250124	090720	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59300	200	2	0.34	2431984700	41115	3.04	59400	59500	58800	76800	41400	59100	59150.79	67.21	0	-17222	60433	59766	59333	58666	58233	60100	59000	15012	17700	5000	44910	100	1	287240880	170334	5.11	0.44	12	0.01	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	60000	-1.17	20250123	56500	4.96	20250106	69300	-14.43	20240827	42600	39.20	20240124	0.09	N	086790	5000	15012 억	193066452	N	N	12680	N	N
10	20250123	160716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59100	400	2	0.68	80481902500	1350029	132.74	59000	60000	58900	76300	41100	58700	59615.08	67.35	21672	-119410	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	169759	5.09	0.44	12	0.47	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	60000	-1.50	20250123	56500	4.60	20250106	69300	-14.72	20240827	41600	42.07	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	12680	N	N
11	20250123	150715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59300	600	2	1.02	74110510200	1242352	122.16	59000	60000	58900	76300	41100	58700	59653.39	67.35	21672	-97663	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	170334	5.11	0.44	12	0.43	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	60000	-1.17	20250123	56500	4.96	20250106	69300	-14.43	20240827	41600	42.55	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
12	20250123	140715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59400	700	2	1.19	64650810700	1083103	106.50	59000	60000	58900	76300	41100	58700	59690.36	67.35	21672	-85960	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	170621	5.11	0.44	12	0.38	11613.00	135138.00	69300	20240827	-14.29	40800	20240118	45.59	60000	-1.00	20250123	56500	5.13	20250106	69300	-14.29	20240827	41600	42.79	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
13	20250123	130713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59300	600	2	1.02	58061539800	972194	95.59	59000	60000	58900	76300	41100	58700	59722.17	67.35	21672	-38705	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	170334	5.11	0.44	12	0.34	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	60000	-1.17	20250123	56500	4.96	20250106	69300	-14.43	20240827	41600	42.55	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
14	20250123	120715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59800	1100	2	1.87	50399664800	843449	82.93	59000	60000	58900	76300	41100	58700	59754.25	67.35	21672	11619	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	171770	5.15	0.44	12	0.29	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	60000	-0.33	20250123	56500	5.84	20250106	69300	-13.71	20240827	41600	43.75	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
15	20250123	110706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59800	1100	2	1.87	39566805800	662356	65.13	59000	60000	58900	76300	41100	58700	59736.46	67.35	21672	60599	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	171770	5.15	0.44	12	0.23	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	60000	-0.33	20250123	56500	5.84	20250106	69300	-13.71	20240827	41600	43.75	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
16	20250123	100714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59900	1200	2	2.04	29783030000	498861	49.05	59000	60000	58900	76300	41100	58700	59702.06	67.35	21672	75207	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	172057	5.16	0.44	12	0.17	11613.00	135138.00	69300	20240827	-13.56	40800	20240118	46.81	60000	-0.17	20250123	56500	6.02	20250106	69300	-13.56	20240827	41600	43.99	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
17	20250123	090714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59700	1000	2	1.70	6951114900	117095	11.51	59000	59700	58900	76300	41100	58700	59363.04	67.35	21672	-4361	59700	59200	58600	58100	57500	59450	58350	15012	17600	5000	44610	100	1	287240880	171483	5.14	0.44	12	0.04	11613.00	135138.00	69300	20240827	-13.85	40800	20240118	46.32	59700	0.00	20250123	56500	5.66	20250106	69300	-13.85	20240827	41600	43.51	20240123	0.11	N	086790	5000	15012 억	193459667	N	N	973	N	N
18	20250122	160709	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	700	2	1.21	59655527300	1015795	91.43	58600	59100	58000	75400	40600	58000	58727.92	67.36	0	163962	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168610	5.05	0.43	12	0.35	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	59300	-1.01	20250113	56500	3.89	20250106	69300	-15.30	20240827	40850	43.70	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	973	N	N
19	20250122	150710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59000	1000	2	1.72	50828219700	865571	77.91	58600	59100	58000	75400	40600	58000	58722.18	67.36	0	145283	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	169472	5.08	0.44	12	0.30	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	59300	-0.51	20250113	56500	4.42	20250106	69300	-14.86	20240827	40850	44.43	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
20	20250122	140708	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58900	900	2	1.55	43569035500	742256	66.81	58600	59100	58000	75400	40600	58000	58698.13	67.36	0	153098	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	169185	5.07	0.44	12	0.26	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	59300	-0.67	20250113	56500	4.25	20250106	69300	-15.01	20240827	40850	44.19	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
21	20250122	130710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58800	800	2	1.38	34678757400	590863	53.18	58600	59100	58000	75400	40600	58000	58691.71	67.36	0	121528	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168898	5.06	0.44	12	0.21	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	59300	-0.84	20250113	56500	4.07	20250106	69300	-15.15	20240827	40850	43.94	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
22	20250122	120708	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58800	800	2	1.38	30557077700	520761	46.87	58600	59100	58000	75400	40600	58000	58677.74	67.36	0	125038	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168898	5.06	0.44	12	0.18	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	59300	-0.84	20250113	56500	4.07	20250106	69300	-15.15	20240827	40850	43.94	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
23	20250122	110710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58800	800	2	1.38	26154358700	445854	40.13	58600	59100	58000	75400	40600	58000	58661.26	67.36	0	124560	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168898	5.06	0.44	12	0.16	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	59300	-0.84	20250113	56500	4.07	20250106	69300	-15.15	20240827	40850	43.94	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
24	20250122	100710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	500	2	0.86	20836959800	355245	31.98	58600	59100	58000	75400	40600	58000	58655.18	67.36	0	127700	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168036	5.04	0.43	12	0.12	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	59300	-1.35	20250113	56500	3.54	20250106	69300	-15.58	20240827	40850	43.21	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
25	20250122	090711	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	700	2	1.21	4861826300	82785	7.45	58600	59100	58200	75400	40600	58000	58728.35	67.36	0	34050	59200	58600	58000	57400	56800	58900	57700	15012	17400	5000	44080	100	1	287240880	168610	5.05	0.43	12	0.03	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	59300	-1.01	20250113	56500	3.89	20250106	69300	-15.30	20240827	40850	43.70	20240122	0.12	N	086790	5000	15012 억	193476954	N	N	3133	N	N
26	20250121	160705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	800	2	1.40	64523802400	1110589	177.41	57500	58600	57400	74300	40100	57200	58098.72	67.37	0	177388	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	166600	4.99	0.43	12	0.39	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	59300	-2.19	20250113	56500	2.65	20250106	69300	-16.31	20240827	40850	41.98	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	3133	N	N
27	20250121	150707	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	800	2	1.40	61254853900	1054234	168.41	57500	58600	57400	74300	40100	57200	58103.66	67.37	0	170726	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	166600	4.99	0.43	12	0.37	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	59300	-2.19	20250113	56500	2.65	20250106	69300	-16.31	20240827	40850	41.98	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
28	20250121	140708	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	1000	2	1.75	56275987500	968537	154.72	57500	58600	57400	74300	40100	57200	58104.12	67.37	0	191324	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	167174	5.01	0.43	12	0.34	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	59300	-1.85	20250113	56500	3.01	20250106	69300	-16.02	20240827	40850	42.47	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
29	20250121	130707	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	1100	2	1.92	49596422400	853982	136.42	57500	58600	57400	74300	40100	57200	58076.66	67.37	0	172200	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	167461	5.02	0.43	12	0.30	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	59300	-1.69	20250113	56500	3.19	20250106	69300	-15.87	20240827	40850	42.72	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
30	20250121	120658	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	900	2	1.57	40750827500	702060	112.15	57500	58600	57400	74300	40100	57200	58044.65	67.37	0	113686	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	166887	5.00	0.43	12	0.24	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40850	42.23	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
31	20250121	110632	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57900	700	2	1.22	36369022900	626480	100.08	57500	58600	57400	74300	40100	57200	58052.97	67.37	0	115448	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	166312	4.99	0.43	12	0.22	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	59300	-2.36	20250113	56500	2.48	20250106	69300	-16.45	20240827	40850	41.74	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
32	20250121	100628	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	400	2	0.70	29408013200	506002	80.83	57500	58600	57400	74300	40100	57200	58118.37	67.37	0	120284	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	165451	4.96	0.43	12	0.18	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	59300	-2.87	20250113	56500	1.95	20250106	69300	-16.88	20240827	40850	41.00	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
33	20250121	090707	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	1000	2	1.75	11601595500	200024	31.95	57500	58300	57400	74300	40100	57200	58001.02	67.37	0	69072	58266	57732	57366	56832	56466	58000	57100	15012	17100	5000	43470	100	1	287240880	167174	5.01	0.43	12	0.07	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	59300	-1.85	20250113	56500	3.01	20250106	69300	-16.02	20240827	40850	42.47	20240122	0.11	N	086790	5000	15012 억	193502059	N	N	2755	N	N
34	20250120	160703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	-100	5	-0.17	34254249900	596700	52.80	57100	57900	57000	74400	40200	57300	57406.15	67.41	0	-102695	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	164302	4.93	0.42	12	0.21	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	59300	-3.54	20250113	56500	1.24	20250106	69300	-17.46	20240827	40850	40.02	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2755	N	N
35	20250120	150706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	-100	5	-0.17	29529301600	514143	45.50	57100	57900	57000	74400	40200	57300	57434.02	67.41	0	-92604	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	164302	4.93	0.42	12	0.18	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	59300	-3.54	20250113	56500	1.24	20250106	69300	-17.46	20240827	40850	40.02	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
36	20250120	140704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	100	2	0.17	22923283200	398628	35.27	57100	57900	57000	74400	40200	57300	57505.45	67.41	0	-62531	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	164876	4.94	0.42	12	0.14	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	59300	-3.20	20250113	56500	1.59	20250106	69300	-17.17	20240827	40850	40.51	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
37	20250120	130704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	200	2	0.35	20058282100	348724	30.86	57100	57900	57000	74400	40200	57300	57519.08	67.41	0	-44818	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	165164	4.95	0.43	12	0.12	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	59300	-3.04	20250113	56500	1.77	20250106	69300	-17.03	20240827	40850	40.76	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
38	20250120	120706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	300	2	0.52	18271818600	317685	28.11	57100	57900	57000	74400	40200	57300	57515.52	67.41	0	-30011	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	165451	4.96	0.43	12	0.11	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	59300	-2.87	20250113	56500	1.95	20250106	69300	-16.88	20240827	40850	41.00	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
39	20250120	110706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	400	2	0.70	15561069100	270560	23.94	57100	57900	57000	74400	40200	57300	57514.30	67.41	0	-7050	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	165738	4.97	0.43	12	0.09	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	59300	-2.70	20250113	56500	2.12	20250106	69300	-16.74	20240827	40850	41.25	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
40	20250120	100705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	400	2	0.70	9399502600	163731	14.49	57100	57800	57000	74400	40200	57300	57408.20	67.41	0	2937	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	165738	4.97	0.43	12	0.06	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	59300	-2.70	20250113	56500	2.12	20250106	69300	-16.74	20240827	40850	41.25	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
41	20250120	090706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57100	-200	5	-0.35	1992308500	34842	3.08	57100	57600	57000	74400	40200	57300	57181.23	67.41	0	-2694	59900	58600	57800	56500	55700	58200	56100	15012	17100	5000	43540	100	1	287240880	164015	4.92	0.42	12	0.01	11613.00	135138.00	69300	20240827	-17.60	40800	20240118	39.95	59300	-3.71	20250113	56500	1.06	20250106	69300	-17.60	20240827	40850	39.78	20240122	0.11	N	086790	5000	15012 억	193639139	N	N	2587	N	N
42	20250117	160703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	-800	5	-1.38	64979652100	1129035	133.53	58100	59100	57000	75500	40700	58100	57553.15	67.53	0	-284204	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	164589	4.93	0.42	12	0.39	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	59300	-3.37	20250113	56500	1.42	20250106	69300	-17.32	20240827	40800	40.44	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	2587	N	N
43	20250117	150705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	-800	5	-1.38	60002760300	1042171	123.25	58100	59100	57000	75500	40700	58100	57574.63	67.53	0	-284227	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	164589	4.93	0.42	12	0.36	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	59300	-3.37	20250113	56500	1.42	20250106	69300	-17.32	20240827	40800	40.44	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
44	20250117	140705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	-900	5	-1.55	54999565100	954771	112.92	58100	59100	57000	75500	40700	58100	57604.83	67.53	0	-266633	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	164302	4.93	0.42	12	0.33	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	59300	-3.54	20250113	56500	1.24	20250106	69300	-17.46	20240827	40800	40.20	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
45	20250117	130704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	-600	5	-1.03	45654995100	791389	93.59	58100	59100	57100	75500	40700	58100	57689.55	67.53	0	-203047	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	165164	4.95	0.43	12	0.28	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	59300	-3.04	20250113	56500	1.77	20250106	69300	-17.03	20240827	40800	40.93	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
46	20250117	120706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	-800	5	-1.38	38500030000	666384	78.81	58100	59100	57100	75500	40700	58100	57774.40	67.53	0	-176330	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	164589	4.93	0.42	12	0.23	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	59300	-3.37	20250113	56500	1.42	20250106	69300	-17.32	20240827	40800	40.44	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
47	20250117	110704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	-700	5	-1.20	32101566300	554526	65.58	58100	59100	57200	75500	40700	58100	57889.99	67.53	0	-142057	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	164876	4.94	0.42	12	0.19	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	59300	-3.20	20250113	56500	1.59	20250106	69300	-17.17	20240827	40800	40.69	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
48	20250117	100706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	-400	5	-0.69	20462009000	351829	41.61	58100	59100	57600	75500	40700	58100	58159.01	67.53	0	-54342	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	165738	4.97	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	59300	-2.70	20250113	56500	2.12	20250106	69300	-16.74	20240827	40800	41.42	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
49	20250117	090705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	200	2	0.34	7548264400	128903	15.24	58100	59100	58000	75500	40700	58100	58558.76	67.53	0	40279	59100	58600	58200	57700	57300	58400	57500	15012	17400	5000	44150	100	1	287240880	167461	5.02	0.43	12	0.04	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	59300	-1.69	20250113	56500	3.19	20250106	69300	-15.87	20240827	40800	42.89	20240118	0.10	N	086790	5000	15012 억	193978379	N	N	12365	N	N
50	20250116	160700	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	49070617300	844136	76.87	58400	58700	57800	75100	40500	57800	58131.25	67.57	0	16456	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.29	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	12365	N	N
51	20250116	150629	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	400	2	0.69	41765024400	718416	65.42	58400	58700	57800	75100	40500	57800	58134.96	67.57	0	-10689	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	167174	5.01	0.43	12	0.25	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	59300	-1.85	20250113	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
52	20250116	140704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	200	2	0.35	35957116700	618429	56.31	58400	58700	57800	75100	40500	57800	58142.78	67.57	0	-2582	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166600	4.99	0.43	12	0.22	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	59300	-2.19	20250113	56500	2.65	20250106	69300	-16.31	20240827	40800	42.16	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
53	20250116	130703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	29044099100	499611	45.49	58400	58700	57800	75100	40500	57800	58133.55	67.57	0	-10514	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.17	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
54	20250116	120702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	500	2	0.87	22677859200	389917	35.51	58400	58700	57800	75100	40500	57800	58160.91	67.57	0	604	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	167461	5.02	0.43	12	0.14	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	59300	-1.69	20250113	56500	3.19	20250106	69300	-15.87	20240827	40800	42.89	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
55	20250116	110704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	19008876200	326862	29.76	58400	58700	57800	75100	40500	57800	58155.87	67.57	0	-5033	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.11	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
56	20250116	100704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	12153724100	209125	19.04	58400	58700	57800	75100	40500	57800	58117.32	67.57	0	-23985	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.07	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
57	20250116	090705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	3387054600	58158	5.30	58400	58700	57900	75100	40500	57800	58240.29	67.57	0	-8091	60000	58900	58100	57000	56200	58500	56600	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.02	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194090149	N	N	5026	N	N
58	20250115	160701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	-200	5	-0.34	63561775000	1096952	187.14	58300	59200	57300	75400	40600	58000	57943.99	67.69	0	-151399	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166025	4.98	0.43	12	0.38	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	59300	-2.53	20250113	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	5026	N	N
59	20250115	150703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	-200	5	-0.34	56334506900	971948	165.81	58300	59200	57300	75400	40600	58000	57960.41	67.69	0	-177304	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166025	4.98	0.43	12	0.34	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	59300	-2.53	20250113	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
60	20250115	140657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	-200	5	-0.34	49929229400	861118	146.91	58300	59200	57300	75400	40600	58000	57981.87	67.69	0	-154005	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166025	4.98	0.43	12	0.30	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	59300	-2.53	20250113	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
61	20250115	130702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57900	-100	5	-0.17	43076897200	742765	126.72	58300	59200	57300	75400	40600	58000	57995.32	67.69	0	-138255	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166312	4.99	0.43	12	0.26	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	59300	-2.36	20250113	56500	2.48	20250106	69300	-16.45	20240827	40800	41.91	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
62	20250115	120652	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	-400	5	-0.69	34057652400	586364	100.03	58300	59200	57300	75400	40600	58000	58082.78	67.69	0	-112835	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	165451	4.96	0.43	12	0.20	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	59300	-2.87	20250113	56500	1.95	20250106	69300	-16.88	20240827	40800	41.18	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
63	20250115	110702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57900	-100	5	-0.17	25274070600	433628	73.98	58300	59200	57700	75400	40600	58000	58285.15	67.69	0	-40950	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166312	4.99	0.43	12	0.15	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	59300	-2.36	20250113	56500	2.48	20250106	69300	-16.45	20240827	40800	41.91	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
64	20250115	100701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	100	2	0.17	17890144900	306238	52.24	58300	59200	57700	75400	40600	58000	58419.11	67.69	0	14318	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	166887	5.00	0.43	12	0.11	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
65	20250115	090705	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	59000	1000	2	1.72	5581528500	95088	16.22	58300	59100	58100	75400	40600	58000	58698.67	67.69	0	56174	59666	58832	58266	57432	56866	58550	57150	15012	17400	5000	44080	100	1	287240880	169472	5.08	0.44	12	0.03	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	59300	-0.51	20250113	56500	4.42	20250106	69300	-14.86	20240827	40800	44.61	20240118	0.10	N	086790	5000	15012 억	194434772	N	N	1284	N	N
66	20250114	160647	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	-600	5	-1.02	34052215400	585303	76.38	59000	59100	57700	76100	41100	58600	58178.80	67.73	0	-147491	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	166600	4.99	0.43	12	0.20	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	59300	-2.19	20250113	56500	2.65	20250106	69300	-16.31	20240827	40800	42.16	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	1284	N	N
67	20250114	150658	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	-300	5	-0.51	29473358600	506413	66.08	59000	59100	57700	76100	41100	58600	58200.23	67.73	0	-136074	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	167461	5.02	0.43	12	0.18	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	59300	-1.69	20250113	56500	3.19	20250106	69300	-15.87	20240827	40800	42.89	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
68	20250114	140658	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	-400	5	-0.68	26005074400	446782	58.30	59000	59100	57700	76100	41100	58600	58205.27	67.73	0	-115571	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	167174	5.01	0.43	12	0.16	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	59300	-1.85	20250113	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
69	20250114	130658	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	-500	5	-0.85	22799543200	391753	51.12	59000	59100	57700	76100	41100	58600	58198.75	67.73	0	-107571	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	166887	5.00	0.43	12	0.14	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
70	20250114	120655	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	-400	5	-0.68	19580652100	336552	43.92	59000	59100	57700	76100	41100	58600	58180.15	67.73	0	-93853	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	167174	5.01	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	59300	-1.85	20250113	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
71	20250114	110656	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	-800	5	-1.37	17024734300	292528	38.17	59000	59100	57700	76100	41100	58600	58198.63	67.73	0	-79910	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	166025	4.98	0.43	12	0.10	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	59300	-2.53	20250113	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
72	20250114	100654	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	-500	5	-0.85	10544361300	180619	23.57	59000	59100	58000	76100	41100	58600	58379.01	67.73	0	-35507	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	166887	5.00	0.43	12	0.06	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	59300	-2.02	20250113	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
73	20250114	090657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58600	0	3	0.00	2545897400	43313	5.65	59000	59100	58500	76100	41100	58600	58779.13	67.73	0	-6513	59866	59232	58666	58032	57466	59550	58350	15012	17500	5000	44530	100	1	287240880	168323	5.05	0.43	12	0.02	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	59300	-1.18	20250113	56500	3.72	20250106	69300	-15.44	20240827	40800	43.63	20240118	0.10	N	086790	5000	15012 억	194534086	N	N	11653	N	N
74	20250113	160648	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58600	0	3	0.00	43892819800	748612	98.38	58300	59300	58100	76100	41100	58600	58632.28	67.78	0	-100152	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168323	5.05	0.43	12	0.26	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	59300	-1.18	20250113	56500	3.72	20250106	69300	-15.44	20240827	40800	43.63	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	11103	N	N
75	20250113	150651	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	100	2	0.17	35211077900	600444	78.91	58300	59300	58100	76100	41100	58600	58641.74	67.78	0	-87515	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168610	5.05	0.43	12	0.21	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	59300	-1.01	20250113	56500	3.89	20250106	69300	-15.30	20240827	40800	43.87	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
76	20250113	140643	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	100	2	0.17	31298241700	533744	70.14	58300	59300	58100	76100	41100	58600	58639.05	67.78	0	-88266	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168610	5.05	0.43	12	0.19	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	59300	-1.01	20250113	56500	3.89	20250106	69300	-15.30	20240827	40800	43.87	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
77	20250113	130642	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	-100	5	-0.17	26366102800	449522	59.07	58300	59300	58100	76100	41100	58600	58653.65	67.78	0	-83331	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168036	5.04	0.43	12	0.16	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	59300	-1.35	20250113	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
78	20250113	120644	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	-300	5	-0.51	21279989200	362301	47.61	58300	59300	58200	76100	41100	58600	58735.67	67.78	0	-71727	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	167461	5.02	0.43	12	0.13	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	59300	-1.69	20250113	56500	3.19	20250106	69300	-15.87	20240827	40800	42.89	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
79	20250113	110643	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58400	-200	5	-0.34	18208324500	309699	40.70	58300	59300	58200	76100	41100	58600	58793.63	67.78	0	-51341	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	167749	5.03	0.43	12	0.11	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	59300	-1.52	20250113	56500	3.36	20250106	69300	-15.73	20240827	40800	43.14	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
80	20250113	100642	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	-100	5	-0.17	13521756300	229692	30.19	58300	59300	58200	76100	41100	58600	58869.11	67.78	0	-23967	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168036	5.04	0.43	12	0.08	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	59300	-1.35	20250113	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
81	20250113	090647	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	100	2	0.17	3083215600	52476	6.90	58300	59200	58200	76100	41100	58600	58754.86	67.78	0	15318	59600	59100	58400	57900	57200	59350	58150	15012	17500	5000	44530	100	1	287240880	168610	5.05	0.43	12	0.02	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	59200	-0.84	20250113	56500	3.89	20250106	69300	-15.30	20240827	40800	43.87	20240118	0.10	N	086790	5000	15012 억	194688081	N	N	19209	N	N
82	20250110	160631	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58600	100	2	0.17	43775397000	749523	99.88	58000	58900	57700	76000	41000	58500	58404.25	67.79	0	53604	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	168323	5.05	0.43	12	0.26	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	58900	-0.51	20250110	56500	3.72	20250106	69300	-15.44	20240827	40800	43.63	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	19209	N	N
83	20250110	150637	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	0	3	0.00	39826781100	682110	90.89	58000	58900	57700	76000	41000	58500	58387.62	67.79	0	53574	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	168036	5.04	0.43	12	0.24	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58900	-0.68	20250110	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
84	20250110	140641	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58900	400	2	0.68	34822521700	596836	79.53	58000	58900	57700	76000	41000	58500	58345.21	67.79	0	69264	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	169185	5.07	0.44	12	0.21	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	58900	0.00	20250110	56500	4.25	20250106	69300	-15.01	20240827	40800	44.36	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
85	20250110	130638	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58800	300	2	0.51	29119166100	499816	66.60	58000	58900	57700	76000	41000	58500	58259.77	67.79	0	64080	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	168898	5.06	0.44	12	0.17	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	58900	-0.17	20250110	56500	4.07	20250106	69300	-15.15	20240827	40800	44.12	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
86	20250110	120639	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	0	3	0.00	22367923000	384608	51.25	58000	58600	57700	76000	41000	58500	58157.72	67.79	0	22430	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	168036	5.04	0.43	12	0.13	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58800	-0.51	20250109	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
87	20250110	110638	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	-300	5	-0.51	18727842000	322230	42.94	58000	58600	57700	76000	41000	58500	58119.49	67.79	0	10809	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	167174	5.01	0.43	12	0.11	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	58800	-1.02	20250109	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
88	20250110	100636	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	-300	5	-0.51	13399430200	230716	30.74	58000	58600	57700	76000	41000	58500	58077.59	67.79	0	2036	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	167174	5.01	0.43	12	0.08	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	58800	-1.02	20250109	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
89	20250110	090640	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58400	-100	5	-0.17	2145791400	36847	4.91	58000	58600	58000	76000	41000	58500	58235.17	67.79	0	2393	59633	59066	58233	57666	56833	59350	57950	15012	17500	5000	44460	100	1	287240880	167749	5.03	0.43	12	0.01	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	58800	-0.68	20250109	56500	3.36	20250106	69300	-15.73	20240827	40800	43.14	20240118	0.10	N	086790	5000	15012 억	194707004	N	N	13602	N	N
90	20250109	160634	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	700	2	1.21	43734212500	748680	151.39	57500	58800	57400	75100	40500	57800	58415.08	67.79	0	-7139	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168036	5.04	0.43	12	0.26	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58800	-0.51	20250109	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	13602	N	N
91	20250109	150637	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	700	2	1.21	34839664200	596639	120.65	57500	58800	57400	75100	40500	57800	58393.21	67.79	0	-33660	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168036	5.04	0.43	12	0.21	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58800	-0.51	20250109	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
92	20250109	140636	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58600	800	2	1.38	28561887000	489551	98.99	57500	58800	57400	75100	40500	57800	58343.03	67.79	0	-19720	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168323	5.05	0.43	12	0.17	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	58800	-0.34	20250109	56500	3.72	20250106	69300	-15.44	20240827	40800	43.63	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
93	20250109	130636	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	700	2	1.21	22875212200	392327	79.33	57500	58800	57400	75100	40500	57800	58306.49	67.79	0	-439	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168036	5.04	0.43	12	0.14	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58800	-0.51	20250109	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
94	20250109	120635	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58700	900	2	1.56	18518700300	318085	64.32	57500	58700	57400	75100	40500	57800	58219.34	67.79	0	6261	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168610	5.05	0.43	12	0.11	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	58700	0.00	20250107	56500	3.89	20250106	69300	-15.30	20240827	40800	43.87	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
95	20250109	110638	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58500	700	2	1.21	15202777600	261455	52.87	57500	58600	57400	75100	40500	57800	58146.82	67.79	0	-3173	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	168036	5.04	0.43	12	0.09	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	58700	-0.34	20250107	56500	3.54	20250106	69300	-15.58	20240827	40800	43.38	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
96	20250109	100636	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58200	400	2	0.69	10225645900	176202	35.63	57500	58500	57400	75100	40500	57800	58033.65	67.79	0	-9311	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	167174	5.01	0.43	12	0.06	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	58700	-0.85	20250107	56500	3.01	20250106	69300	-16.02	20240827	40800	42.65	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
97	20250109	090639	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	2824510200	48930	9.89	57500	58100	57400	75100	40500	57800	57725.53	67.79	0	-1493	59000	58400	57800	57200	56600	58700	57500	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.02	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	58700	-1.02	20250107	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194731820	N	N	207	N	N
98	20250108	160630	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	100	2	0.17	28504276900	493182	85.33	57300	58400	57200	75000	40400	57700	57796.67	67.81	0	-64008	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166025	4.98	0.43	12	0.17	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	58700	-1.53	20250107	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	206	N	N
99	20250108	150633	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57900	200	2	0.35	23628448400	408856	70.74	57300	58400	57200	75000	40400	57700	57791.62	67.81	0	-53790	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166312	4.99	0.43	12	0.14	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	58700	-1.36	20250107	56500	2.48	20250106	69300	-16.45	20240827	40800	41.91	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
100	20250108	140636	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	100	2	0.17	20049237300	346959	60.03	57300	58400	57200	75000	40400	57700	57785.62	67.81	0	-40010	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166025	4.98	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	58700	-1.53	20250107	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
101	20250108	130635	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	400	2	0.69	16416542700	284228	49.18	57300	58400	57200	75000	40400	57700	57758.36	67.81	0	-21875	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166887	5.00	0.43	12	0.10	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	58700	-1.02	20250107	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
102	20250108	120631	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	300	2	0.52	12803381100	222121	38.43	57300	58200	57200	75000	40400	57700	57641.46	67.81	0	-36857	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166600	4.99	0.43	12	0.08	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	58700	-1.19	20250107	56500	2.65	20250106	69300	-16.31	20240827	40800	42.16	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
103	20250108	110632	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	300	2	0.52	10458287400	181707	31.44	57300	58200	57200	75000	40400	57700	57555.76	67.81	0	-30285	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	166600	4.99	0.43	12	0.06	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	58700	-1.19	20250107	56500	2.65	20250106	69300	-16.31	20240827	40800	42.16	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
104	20250108	100633	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	-400	5	-0.69	6627955700	115366	19.96	57300	57900	57200	75000	40400	57700	57451.50	67.81	0	-42564	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	164589	4.93	0.42	12	0.04	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	58700	-2.39	20250107	56500	1.42	20250106	69300	-17.32	20240827	40800	40.44	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
105	20250108	090634	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	-100	5	-0.17	1196759400	20804	3.60	57300	57900	57300	75000	40400	57700	57525.24	67.81	0	-4589	59100	58400	58000	57300	56900	58200	57100	15012	17300	5000	43850	100	1	287240880	165451	4.96	0.43	12	0.01	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	58700	-1.87	20250107	56500	1.95	20250106	69300	-16.88	20240827	40800	41.18	20240118	0.10	N	086790	5000	15012 억	194787902	N	N	25116	N	N
106	20250107	160628	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	-100	5	-0.17	33430053200	577059	118.21	58000	58700	57600	75100	40500	57800	57931.86	67.79	0	63661	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	165738	4.97	0.43	12	0.20	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	58700	-1.70	20250107	56500	2.12	20250106	69300	-16.74	20240827	40800	41.42	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	25116	N	N
107	20250107	150629	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	-200	5	-0.35	27257078100	470054	96.29	58000	58700	57600	75100	40500	57800	57987.20	67.79	0	30670	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	165451	4.96	0.43	12	0.16	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	58700	-1.87	20250107	56500	1.95	20250106	69300	-16.88	20240827	40800	41.18	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
108	20250107	140627	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	0	3	0.00	22448669500	386710	79.22	58000	58700	57700	75100	40500	57800	58050.53	67.79	0	26543	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	166025	4.98	0.43	12	0.13	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	58700	-1.53	20250107	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
109	20250107	130628	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	0	3	0.00	19304805100	332338	68.08	58000	58700	57800	75100	40500	57800	58088.04	67.79	0	29856	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	166025	4.98	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	58700	-1.53	20250107	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
110	20250107	120628	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57900	100	2	0.17	16208824700	278965	57.15	58000	58700	57800	75100	40500	57800	58103.65	67.79	0	22575	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	166312	4.99	0.43	12	0.10	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	58700	-1.36	20250107	56500	2.48	20250106	69300	-16.45	20240827	40800	41.91	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
111	20250107	110625	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58000	200	2	0.35	12954919400	222839	45.65	58000	58700	57800	75100	40500	57800	58136.08	67.79	0	24861	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	166600	4.99	0.43	12	0.08	11613.00	135138.00	69300	20240827	-16.31	40800	20240118	42.16	58700	-1.19	20250107	56500	2.65	20250106	69300	-16.31	20240827	40800	42.16	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
112	20250107	100630	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58300	500	2	0.87	8755363500	150571	30.85	58000	58700	57800	75100	40500	57800	58148.20	67.79	0	17134	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	167461	5.02	0.43	12	0.05	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	58700	-0.68	20250107	56500	3.19	20250106	69300	-15.87	20240827	40800	42.89	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
113	20250107	090630	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	300	2	0.52	2550345000	43781	8.97	58000	58700	57900	75100	40500	57800	58254.40	67.79	0	2935	58800	58300	57400	56900	56000	58550	57150	15012	17300	5000	43920	100	1	287240880	166887	5.00	0.43	12	0.02	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	58700	-1.02	20250107	56500	2.83	20250106	69300	-16.16	20240827	40800	42.40	20240118	0.10	N	086790	5000	15012 억	194720137	N	N	2106	N	N
114	20250106	160622	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	800	2	1.40	27964322600	487604	91.99	57200	57900	56500	74100	39900	57000	57350.34	67.78	0	25136	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	166025	4.98	0.43	12	0.17	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	58100	-0.52	20250102	56500	2.30	20250106	69300	-16.59	20240827	40800	41.67	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	2106	N	N
115	20250106	150622	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57600	600	2	1.05	23717086700	414091	78.12	57200	57900	56500	74100	39900	57000	57275.06	67.78	0	5034	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	165451	4.96	0.43	12	0.14	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	58100	-0.86	20250102	56500	1.95	20250106	69300	-16.88	20240827	40800	41.18	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
116	20250106	140621	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	700	2	1.23	19600662100	342820	64.68	57200	57900	56500	74100	39900	57000	57174.79	67.78	0	-8691	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	165738	4.97	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	58100	-0.69	20250102	56500	2.12	20250106	69300	-16.74	20240827	40800	41.42	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
117	20250106	130619	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	500	2	0.88	16146467600	282808	53.35	57200	57900	56500	74100	39900	57000	57093.39	67.78	0	-21375	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	165164	4.95	0.43	12	0.10	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	58100	-1.03	20250102	56500	1.77	20250106	69300	-17.03	20240827	40800	40.93	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
118	20250106	120617	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	300	2	0.53	13162285700	230750	43.53	57200	57900	56500	74100	39900	57000	57041.32	67.78	0	-20313	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	164589	4.93	0.42	12	0.08	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	58100	-1.38	20250102	56500	1.42	20250106	69300	-17.32	20240827	40800	40.44	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
119	20250106	110618	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	200	2	0.35	10776112900	189068	35.67	57200	57900	56500	74100	39900	57000	56995.96	67.78	0	-17571	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	164302	4.93	0.42	12	0.07	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	58100	-1.55	20250102	56500	1.24	20250106	69300	-17.46	20240827	40800	40.20	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
120	20250106	100617	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57000	0	3	0.00	7830083600	137528	25.95	57200	57900	56500	74100	39900	57000	56934.47	67.78	0	-12637	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	163727	4.91	0.42	12	0.05	11613.00	135138.00	69300	20240827	-17.75	40800	20240118	39.71	58100	-1.89	20250102	56500	0.88	20250106	69300	-17.75	20240827	40800	39.71	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
121	20250106	090615	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	400	2	0.70	1422397800	24750	4.67	57200	57900	57200	74100	39900	57000	57470.62	67.78	0	6524	58333	57666	57333	56666	56333	57500	56500	15012	17100	5000	43320	100	1	287240880	164876	4.94	0.42	12	0.01	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	58100	-1.20	20250102	56600	1.41	20250102	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194683187	N	N	1103	N	N
122	20250103	160614	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57000	200	2	0.35	30308636300	528390	93.53	57100	58000	57000	73800	39800	56800	57360.47	67.82	0	-56697	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	163727	4.91	0.42	12	0.18	11613.00	135138.00	69300	20240827	-17.75	40800	20240118	39.71	58100	-1.89	20250102	56600	0.71	20250102	69300	-17.75	20240827	40800	39.71	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1103	N	N
123	20250103	150616	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	400	2	0.70	28188363900	491237	86.95	57100	58000	57000	73800	39800	56800	57382.44	67.82	0	-44527	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	164302	4.93	0.42	12	0.17	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	58100	-1.55	20250102	56600	1.06	20250102	69300	-17.46	20240827	40800	40.20	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
124	20250103	140615	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57000	200	2	0.35	23948684700	416965	73.80	57100	58000	57000	73800	39800	56800	57435.75	67.82	0	-31693	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	163727	4.91	0.42	12	0.15	11613.00	135138.00	69300	20240827	-17.75	40800	20240118	39.71	58100	-1.89	20250102	56600	0.71	20250102	69300	-17.75	20240827	40800	39.71	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
125	20250103	130616	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	700	2	1.23	18819172300	327539	57.98	57100	58000	57000	73800	39800	56800	57456.32	67.82	0	-21158	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	165164	4.95	0.43	12	0.11	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	58100	-1.03	20250102	56600	1.59	20250102	69300	-17.03	20240827	40800	40.93	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
126	20250103	120613	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	700	2	1.23	15992222300	278357	49.27	57100	58000	57000	73800	39800	56800	57452.25	67.82	0	-14464	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	165164	4.95	0.43	12	0.10	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	58100	-1.03	20250102	56600	1.59	20250102	69300	-17.03	20240827	40800	40.93	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
127	20250103	110615	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	600	2	1.06	12680990000	220576	39.04	57100	58000	57000	73800	39800	56800	57490.41	67.82	0	-1906	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	164876	4.94	0.42	12	0.08	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	58100	-1.20	20250102	56600	1.41	20250102	69300	-17.17	20240827	40800	40.69	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
128	20250103	100613	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	700	2	1.23	8561030900	148960	26.37	57100	58000	57000	73800	39800	56800	57472.10	67.82	0	14609	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	165164	4.95	0.43	12	0.05	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	58100	-1.03	20250102	56600	1.59	20250102	69300	-17.03	20240827	40800	40.93	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
129	20250103	090615	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	400	2	0.70	1534638600	26825	4.75	57100	57600	57000	73800	39800	56800	57209.57	67.82	0	2654	58666	57732	57166	56232	55666	57450	55950	15012	17000	5000	43160	100	1	287240880	164302	4.93	0.42	12	0.01	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	58100	-1.55	20250102	56600	1.06	20250102	69300	-17.46	20240827	40800	40.20	20240118	0.10	N	086790	5000	15012 억	194807466	N	N	1687	N	N
130	20250102	160610	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	0	3	0.00	32265500200	564245	110.67	56900	58100	56600	73800	39800	56800	57183.88	67.81	0	29983	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	163153	4.89	0.42	12	0.20	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	58100	-2.24	20250102	56600	0.35	20250102	69300	-18.04	20240827	40800	39.22	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	1687	N	N
131	20250102	150612	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56700	-100	5	-0.18	27720614900	484192	94.97	56900	58100	56600	73800	39800	56800	57251.29	67.81	0	15762	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	162866	4.88	0.42	12	0.17	11613.00	135138.00	69300	20240827	-18.18	40800	20240118	38.97	58100	-2.41	20250102	56600	0.18	20250102	69300	-18.18	20240827	40800	38.97	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
132	20250102	140608	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56900	100	2	0.18	21756898100	379265	74.39	56900	58100	56800	73800	39800	56800	57365.95	67.81	0	25738	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	163440	4.90	0.42	12	0.13	11613.00	135138.00	69300	20240827	-17.89	40800	20240118	39.46	58100	-2.07	20250102	56800	0.18	20250102	69300	-17.89	20240827	40800	39.46	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
133	20250102	130609	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57100	300	2	0.53	17898589500	311540	61.10	56900	58100	56900	73800	39800	56800	57451.98	67.81	0	19424	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	164015	4.92	0.42	12	0.11	11613.00	135138.00	69300	20240827	-17.60	40800	20240118	39.95	58100	-1.72	20250102	56900	0.35	20250102	69300	-17.60	20240827	40800	39.95	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
134	20250102	120608	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57300	500	2	0.88	14386609700	250083	49.05	56900	58100	56900	73800	39800	56800	57527.34	67.81	0	27435	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	164589	4.93	0.42	12	0.09	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	58100	-1.38	20250102	56900	0.70	20250102	69300	-17.32	20240827	40800	40.44	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
135	20250102	110559	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	600	2	1.06	11577506800	201098	39.44	56900	58100	56900	73800	39800	56800	57571.47	67.81	0	26793	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	164876	4.94	0.42	12	0.07	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	58100	-1.20	20250102	56900	0.88	20250102	69300	-17.17	20240827	40800	40.69	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
136	20250102	100606	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57200	400	2	0.70	1829764100	31966	6.27	56900	57600	56900	73800	39800	56800	57240.95	67.81	0	2026	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	164302	4.93	0.42	12	0.01	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	57600	-0.69	20250102	56900	0.53	20250102	69300	-17.46	20240827	40800	40.20	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N
137	20250102	090601	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	0	3	0.00	0	0	0.00	0	0	0	73800	39800	56800	0.00	67.81	0	0	58800	57800	57300	56300	55800	57550	56050	15012	17000	5000	43160	100	1	287240880	163153	4.89	0.42	12	0.00	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	0	0.00	0	0	0.00	0	69300	-18.04	20240827	40800	39.22	20240118	0.10	N	086790	5000	15012 억	194783934	N	N	9065	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History