KissMeData/004990/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

61 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	160205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	150	2	0.73	808811300	38854	55.00	20650	20950	20600	26800	14500	20650	20816.69	7.46	5474	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21821	-143.45	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20600	0.97	20250124	33750	-38.37	20240213	19780	5.16	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
3	20250124	150204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	250	2	1.21	674677100	32426	45.90	20650	20950	20600	26800	14500	20650	20806.67	7.46	6883	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21926	-144.14	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20600	1.46	20250124	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
4	20250124	140206	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	200	2	0.97	472594300	22746	32.20	20650	20900	20600	26800	14500	20650	20777.03	7.46	1879	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21874	-143.79	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20600	1.21	20250124	33750	-38.22	20240213	19780	5.41	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
5	20250124	130206	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	200	2	0.97	427730050	20589	29.15	20650	20900	20600	26800	14500	20650	20774.69	7.46	1451	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21874	-143.79	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20600	1.21	20250124	33750	-38.22	20240213	19780	5.41	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
6	20250124	120204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	250	2	1.21	373041200	17961	25.43	20650	20900	20600	26800	14500	20650	20769.51	7.46	863	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21926	-144.14	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20600	1.46	20250124	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
7	20250124	110206	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	100	2	0.48	255510150	12315	17.43	20650	20850	20600	26800	14500	20650	20747.88	7.46	-1220	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21769	-143.10	0.25	12	0.01	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	22050	-5.90	20250109	20600	0.73	20250124	33750	-38.52	20240213	19780	4.90	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
8	20250124	100205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	150	2	0.73	134612200	6493	9.19	20650	20850	20600	26800	14500	20650	20731.90	7.46	937	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21821	-143.45	0.25	12	0.01	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20600	0.97	20250124	33750	-38.37	20240213	19780	5.16	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
9	20250124	090205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20700	50	2	0.24	4254100	206	0.29	20650	20700	20650	26800	14500	20650	20650.97	7.46	26	21216	20932	20766	20482	20316	20850	20400	210	6150	200	16100	50	1	104909237	21716	-142.76	0.25	12	0.00	-145.00	83071.00	33750	20240213	-38.67	19780	20241209	4.65	22050	-6.12	20250109	20600	0.49	20250123	33750	-38.67	20240213	19780	4.65	20241209	0.33	N	004990	200	209 억	7822364	N	N	1984	N	N
10	20250123	160206	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20650	-300	5	-1.43	1446875600	69753	142.85	21050	21050	20600	27200	14700	20950	20743.09	7.46	-11917	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21664	-142.41	0.25	12	0.07	-145.00	83071.00	33750	20240213	-38.81	19780	20241209	4.40	22050	-6.35	20250109	20600	0.24	20250123	33750	-38.81	20240213	19780	4.40	20241209	0.34	N	004990	200	209 억	7826176	N	N	1984	N	N
11	20250123	150203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20700	-250	5	-1.19	1029220550	49578	101.53	21050	21050	20600	27200	14700	20950	20759.62	7.46	-7715	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21716	-142.76	0.25	12	0.05	-145.00	83071.00	33750	20240213	-38.67	19780	20241209	4.65	22050	-6.12	20250109	20600	0.49	20250123	33750	-38.67	20240213	19780	4.65	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
12	20250123	140205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	-200	5	-0.95	920843000	44359	90.85	21050	21050	20600	27200	14700	20950	20758.88	7.46	-6594	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21769	-143.10	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	22050	-5.90	20250109	20600	0.73	20250123	33750	-38.52	20240213	19780	4.90	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
13	20250123	130205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	-150	5	-0.72	831047050	40035	81.99	21050	21050	20600	27200	14700	20950	20758.01	7.46	-6024	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21821	-143.45	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20600	0.97	20250123	33750	-38.37	20240213	19780	5.16	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
14	20250123	120205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	-150	5	-0.72	777715750	37468	76.73	21050	21050	20600	27200	14700	20950	20756.80	7.46	-5600	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21821	-143.45	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20600	0.97	20250123	33750	-38.37	20240213	19780	5.16	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
15	20250123	110205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	-150	5	-0.72	614177650	29619	60.66	21050	21050	20600	27200	14700	20950	20735.93	7.46	-6081	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21821	-143.45	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20600	0.97	20250123	33750	-38.37	20240213	19780	5.16	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
16	20250123	100205	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20700	-250	5	-1.19	343705550	16546	33.89	21050	21050	20650	27200	14700	20950	20772.73	7.46	-2715	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21716	-142.76	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.67	19780	20241209	4.65	22050	-6.12	20250109	20650	0.24	20250123	33750	-38.67	20240213	19780	4.65	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
17	20250123	090204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-50	5	-0.24	22741300	1085	2.22	21050	21050	20900	27200	14700	20950	20959.72	7.46	413	21116	21032	20916	20832	20716	20975	20775	210	6250	200	16340	50	1	104909237	21926	-144.14	0.25	12	0.00	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7826176	N	N	3	N	N
18	20250122	160204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	100	2	0.48	1012790600	48433	78.31	21000	21000	20800	27100	14600	20850	20911.02	7.46	5080	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21978	-144.48	0.25	12	0.05	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7821028	N	N	3	N	N
19	20250122	150204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	100	2	0.48	908790550	43474	70.30	21000	21000	20800	27100	14600	20850	20904.23	7.46	4927	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
20	20250122	140203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	100	2	0.48	815587150	39024	63.10	21000	21000	20800	27100	14600	20850	20899.63	7.46	4365	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
21	20250122	130204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	0	3	0.00	606404350	29038	46.95	21000	21000	20800	27100	14600	20850	20883.13	7.46	1031	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21874	-143.79	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
22	20250122	120203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	-50	5	-0.24	490988100	23503	38.00	21000	21000	20800	27100	14600	20850	20890.44	7.46	380	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21821	-143.45	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20650	0.73	20250102	33750	-38.37	20240213	19780	5.16	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
23	20250122	110203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	50	2	0.24	306708150	14664	23.71	21000	21000	20850	27100	14600	20850	20915.72	7.46	2872	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21926	-144.14	0.25	12	0.01	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
24	20250122	100204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	50	2	0.24	229425200	10961	17.72	21000	21000	20850	27100	14600	20850	20931.05	7.46	2849	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	21926	-144.14	0.25	12	0.01	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
25	20250122	090204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	150	2	0.72	5922000	282	0.46	21000	21000	21000	27100	14600	20850	21000.00	7.46	73	21416	21132	20916	20632	20416	21025	20525	210	6250	200	16260	50	1	104909237	22031	-144.83	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7821028	N	N	1862	N	N
26	20250121	160203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	-200	5	-0.95	1289424150	61730	146.00	21050	21200	20700	27350	14750	21050	20888.15	7.48	-24010	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21874	-143.79	0.25	12	0.06	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.34	N	004990	200	209 억	7844846	N	N	1862	N	N
27	20250121	150203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	-200	5	-0.95	1143308000	54728	129.44	21050	21200	20700	27350	14750	21050	20890.73	7.48	-21244	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21874	-143.79	0.25	12	0.05	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
28	20250121	140204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-150	5	-0.71	997861450	47765	112.97	21050	21200	20700	27350	14750	21050	20891.06	7.48	-21005	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21926	-144.14	0.25	12	0.05	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
29	20250121	130203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-100	5	-0.48	900114150	43096	101.93	21050	21200	20700	27350	14750	21050	20886.26	7.48	-19383	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
30	20250121	120203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	-300	5	-1.43	814778800	39010	92.27	21050	21200	20700	27350	14750	21050	20886.41	7.48	-17385	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21769	-143.10	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	22050	-5.90	20250109	20650	0.48	20250102	33750	-38.52	20240213	19780	4.90	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
31	20250121	110158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	-300	5	-1.43	664796400	31780	75.17	21050	21200	20700	27350	14750	21050	20918.70	7.48	-13040	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21769	-143.10	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	22050	-5.90	20250109	20650	0.48	20250102	33750	-38.52	20240213	19780	4.90	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
32	20250121	100156	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20800	-250	5	-1.19	533017600	25431	60.15	21050	21200	20700	27350	14750	21050	20959.36	7.48	-12125	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	21821	-143.45	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.37	19780	20241209	5.16	22050	-5.67	20250109	20650	0.73	20250102	33750	-38.37	20240213	19780	5.16	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
33	20250121	090204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21150	100	2	0.48	41164100	1954	4.62	21050	21200	21050	27350	14750	21050	21066.58	7.48	1052	21316	21182	21066	20932	20816	21175	20925	210	6300	200	16410	50	1	104909237	22188	-145.86	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.33	19780	20241209	6.93	22050	-4.08	20250109	20650	2.42	20250102	33750	-37.33	20240213	19780	6.93	20241209	0.34	N	004990	200	209 억	7844846	N	N	5	N	N
34	20250120	160202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	0	3	0.00	888216250	42150	92.26	21050	21200	20950	27350	14750	21050	21072.75	7.47	5036	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22083	-145.17	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.34	N	004990	200	209 억	7839226	N	N	5	N	N
35	20250120	150204	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21100	50	2	0.24	836225450	39681	86.85	21050	21200	20950	27350	14750	21050	21073.70	7.47	5706	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22136	-145.52	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.48	19780	20241209	6.67	22050	-4.31	20250109	20650	2.18	20250102	33750	-37.48	20240213	19780	6.67	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
36	20250120	140203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	0	3	0.00	755260400	35832	78.43	21050	21200	20950	27350	14750	21050	21077.82	7.47	5837	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22083	-145.17	0.25	12	0.03	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
37	20250120	130202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21150	100	2	0.48	593219100	28135	61.58	21050	21200	20950	27350	14750	21050	21084.74	7.47	4070	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22188	-145.86	0.25	12	0.03	-145.00	83071.00	33750	20240213	-37.33	19780	20241209	6.93	22050	-4.08	20250109	20650	2.42	20250102	33750	-37.33	20240213	19780	6.93	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
38	20250120	120203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	0	3	0.00	526500850	24973	54.66	21050	21200	20950	27350	14750	21050	21082.80	7.47	3759	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22083	-145.17	0.25	12	0.02	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
39	20250120	110203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21200	150	2	0.71	454290500	21552	47.17	21050	21200	20950	27350	14750	21050	21078.81	7.47	2615	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22241	-146.21	0.26	12	0.02	-145.00	83071.00	33750	20240213	-37.19	19780	20241209	7.18	22050	-3.85	20250109	20650	2.66	20250102	33750	-37.19	20240213	19780	7.18	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
40	20250120	100203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	-50	5	-0.24	147479550	7002	15.33	21050	21150	21000	27350	14750	21050	21062.49	7.47	740	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22031	-144.83	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
41	20250120	090203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	0	3	0.00	7450850	354	0.77	21050	21100	21000	27350	14750	21050	21047.60	7.47	-188	21250	21150	21000	20900	20750	21200	20950	210	6300	200	16410	50	1	104909237	22083	-145.17	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.34	N	004990	200	209 억	7839226	N	N	152	N	N
42	20250117	160202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	50	2	0.24	956143650	45557	70.33	20900	21100	20850	27300	14700	21000	20987.77	7.47	3786	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	22083	-145.17	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.34	N	004990	200	209 억	7836641	N	N	152	N	N
43	20250117	150203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-50	5	-0.24	877752400	41825	64.57	20900	21100	20850	27300	14700	21000	20986.31	7.47	3214	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
44	20250117	140203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	0	3	0.00	709304900	33802	52.18	20900	21100	20850	27300	14700	21000	20984.11	7.47	3803	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	22031	-144.83	0.25	12	0.03	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
45	20250117	130202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	0	3	0.00	622178600	29649	45.77	20900	21100	20850	27300	14700	21000	20984.81	7.47	3373	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	22031	-144.83	0.25	12	0.03	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
46	20250117	120203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-50	5	-0.24	488595200	23275	35.93	20900	21100	20850	27300	14700	21000	20992.27	7.47	93	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	21978	-144.48	0.25	12	0.02	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
47	20250117	110202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-50	5	-0.24	355508200	16942	26.15	20900	21100	20850	27300	14700	21000	20983.84	7.47	-2326	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	21978	-144.48	0.25	12	0.02	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
48	20250117	100203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	0	3	0.00	137307350	6545	10.10	20900	21050	20900	27300	14700	21000	20978.97	7.47	-1197	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	22031	-144.83	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
49	20250117	090203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-50	5	-0.24	11292100	540	0.83	20900	20950	20900	27300	14700	21000	20911.30	7.47	-119	21266	21132	20966	20832	20666	21150	20850	210	6300	200	16380	50	1	104909237	21978	-144.48	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7836641	N	N	156	N	N
50	20250116	160202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	100	2	0.48	1354083600	64727	126.51	21000	21100	20800	27150	14650	20900	20919.31	7.47	-670	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	22031	-144.83	0.25	12	0.06	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.33	N	004990	200	209 억	7837092	N	N	156	N	N
51	20250116	150155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	0	3	0.00	1034537600	49507	96.77	21000	21050	20800	27150	14650	20900	20896.79	7.47	-7542	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21926	-144.14	0.25	12	0.05	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
52	20250116	140202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	0	3	0.00	979421100	46869	91.61	21000	21050	20800	27150	14650	20900	20896.99	7.47	-6480	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21926	-144.14	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
53	20250116	130202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	-50	5	-0.24	832026600	39803	77.80	21000	21050	20800	27150	14650	20900	20903.62	7.47	-6402	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21874	-143.79	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
54	20250116	120202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	0	3	0.00	676689800	32358	63.25	21000	21050	20800	27150	14650	20900	20912.60	7.47	-4850	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21926	-144.14	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
55	20250116	110202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	-50	5	-0.24	558394800	26693	52.17	21000	21050	20800	27150	14650	20900	20919.15	7.47	-4411	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21874	-143.79	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
56	20250116	100203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	0	3	0.00	420607800	20087	39.26	21000	21050	20800	27150	14650	20900	20939.30	7.47	-908	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	21926	-144.14	0.25	12	0.02	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
57	20250116	090202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	100	2	0.48	106836750	5086	9.94	21000	21050	21000	27150	14650	20900	21006.05	7.47	3836	21266	21082	20966	20782	20666	21025	20725	210	6250	200	16300	50	1	104909237	22031	-144.83	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.33	N	004990	200	209 억	7837092	N	N	308	N	N
58	20250115	160202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-150	5	-0.71	1064891750	50881	69.45	21050	21150	20850	27350	14750	21050	20929.08	7.48	-11651	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21926	-144.14	0.25	12	0.05	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7842695	N	N	308	N	N
59	20250115	150203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20850	-200	5	-0.95	839950750	40123	54.77	21050	21150	20850	27350	14750	21050	20934.40	7.48	-8574	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21874	-143.79	0.25	12	0.04	-145.00	83071.00	33750	20240213	-38.22	19780	20241209	5.41	22050	-5.44	20250109	20650	0.97	20250102	33750	-38.22	20240213	19780	5.41	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
60	20250115	140203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-150	5	-0.71	614982950	29350	40.06	21050	21150	20850	27350	14750	21050	20953.42	7.48	-4432	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21926	-144.14	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
61	20250115	130203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	-50	5	-0.24	501939150	23957	32.70	21050	21150	20850	27350	14750	21050	20951.67	7.48	-6484	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	22031	-144.83	0.25	12	0.02	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
62	20250115	120203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-100	5	-0.48	425838550	20320	27.74	21050	21150	20850	27350	14750	21050	20956.62	7.48	-6711	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21978	-144.48	0.25	12	0.02	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
63	20250115	110203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-100	5	-0.48	293348300	13983	19.09	21050	21150	20850	27350	14750	21050	20978.92	7.48	-4088	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21978	-144.48	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
64	20250115	100202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-100	5	-0.48	195010850	9284	12.67	21050	21150	20850	27350	14750	21050	21005.05	7.48	-2675	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	21978	-144.48	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
65	20250115	090202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21100	50	2	0.24	15264300	724	0.99	21050	21150	21050	27350	14750	21050	21083.29	7.48	-450	21483	21266	21033	20816	20583	21150	20700	210	6300	200	16410	50	1	104909237	22136	-145.52	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.48	19780	20241209	6.67	22050	-4.31	20250109	20650	2.18	20250102	33750	-37.48	20240213	19780	6.67	20241209	0.34	N	004990	200	209 억	7842695	N	N	2183	N	N
66	20250114	160201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	-200	5	-0.94	1532915600	73129	72.37	21250	21250	20800	27600	14900	21250	20961.34	7.47	-13107	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	22083	-145.17	0.25	12	0.07	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	22050	-4.54	20250109	20650	1.94	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.33	N	004990	200	209 억	7836785	N	N	2183	N	N
67	20250114	150201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-300	5	-1.41	1345860550	64214	63.54	21250	21250	20800	27600	14900	21250	20958.99	7.47	-13452	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21978	-144.48	0.25	12	0.06	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
68	20250114	140201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-300	5	-1.41	1168253600	55726	55.15	21250	21250	20800	27600	14900	21250	20964.25	7.47	-11507	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21978	-144.48	0.25	12	0.05	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
69	20250114	130202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-300	5	-1.41	983144900	46871	46.38	21250	21250	20800	27600	14900	21250	20975.55	7.47	-12219	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
70	20250114	120201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-300	5	-1.41	824556300	39302	38.89	21250	21250	20800	27600	14900	21250	20980.01	7.47	-12991	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
71	20250114	110202	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-350	5	-1.65	695722500	33148	32.80	21250	21250	20800	27600	14900	21250	20988.37	7.47	-12682	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21926	-144.14	0.25	12	0.03	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
72	20250114	100201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-300	5	-1.41	330868800	15699	15.54	21250	21250	20900	27600	14900	21250	21075.79	7.47	-4643	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	21978	-144.48	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
73	20250114	090201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21100	-150	5	-0.71	14098100	664	0.66	21250	21250	21100	27600	14900	21250	21232.08	7.47	-41	21916	21582	21216	20882	20516	21400	20700	210	6350	200	16570	50	1	104909237	22136	-145.52	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.48	19780	20241209	6.67	22050	-4.31	20250109	20650	2.18	20250102	33750	-37.48	20240213	19780	6.67	20241209	0.33	N	004990	200	209 억	7836785	N	N	959	N	N
74	20250113	160201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	-250	5	-1.16	2093419750	99488	104.57	21500	21550	20850	27950	15050	21500	21040.56	7.49	-14191	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	22293	-146.55	0.26	12	0.09	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	22050	-3.63	20250109	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.33	N	004990	200	209 억	7852626	N	N	959	N	N
75	20250113	150201	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	-500	5	-2.33	1858579200	88396	92.91	21500	21550	20850	27950	15050	21500	21025.55	7.49	-15847	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	22031	-144.83	0.25	12	0.08	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	22050	-4.76	20250109	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
76	20250113	140159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-600	5	-2.79	1618226250	76950	80.88	21500	21550	20850	27950	15050	21500	21029.52	7.49	-17910	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	21926	-144.14	0.25	12	0.07	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	22050	-5.22	20250109	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
77	20250113	130158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-550	5	-2.56	1354549650	64360	67.65	21500	21550	20850	27950	15050	21500	21046.38	7.49	-16799	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	21978	-144.48	0.25	12	0.06	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
78	20250113	120159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	-550	5	-2.56	886215350	41949	44.09	21500	21550	20900	27950	15050	21500	21125.93	7.49	-11689	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	21978	-144.48	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	22050	-4.99	20250109	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
79	20250113	110159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21200	-300	5	-1.40	491794900	23166	24.35	21500	21550	21100	27950	15050	21500	21229.05	7.49	-4091	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	22241	-146.21	0.26	12	0.02	-145.00	83071.00	33750	20240213	-37.19	19780	20241209	7.18	22050	-3.85	20250109	20650	2.66	20250102	33750	-37.19	20240213	19780	7.18	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
80	20250113	100159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	-200	5	-0.93	168848050	7907	8.31	21500	21550	21250	27950	15050	21500	21354.06	7.49	-3173	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	22346	-146.90	0.26	12	0.01	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	22050	-3.40	20250109	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
81	20250113	090200	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21550	50	2	0.23	20521350	955	1.00	21500	21550	21400	27950	15050	21500	21488.20	7.49	-539	22033	21766	21583	21316	21133	21675	21225	210	6450	200	16770	50	1	104909237	22608	-148.62	0.26	12	0.00	-145.00	83071.00	33750	20240213	-36.15	19780	20241209	8.95	22050	-2.27	20250109	20650	4.36	20250102	33750	-36.15	20240213	19780	8.95	20241209	0.33	N	004990	200	209 억	7852626	N	N	1569	N	N
82	20250110	160158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	-550	5	-2.49	2045390850	94763	83.64	21850	21850	21400	28650	15450	22050	21583.92	7.49	-18553	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22555	-148.28	0.26	12	0.09	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	22050	-2.49	20250109	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7853423	N	N	1569	N	N
83	20250110	150158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	-550	5	-2.49	1809689250	83792	73.96	21850	21850	21400	28650	15450	22050	21597.00	7.49	-12898	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22555	-148.28	0.26	12	0.08	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	22050	-2.49	20250109	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
84	20250110	140158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	-550	5	-2.49	1457613150	67461	59.54	21850	21850	21400	28650	15450	22050	21606.27	7.49	-4345	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22555	-148.28	0.26	12	0.06	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	22050	-2.49	20250109	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
85	20250110	130159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21550	-500	5	-2.27	1318176650	60979	53.82	21850	21850	21400	28650	15450	22050	21616.37	7.49	-3728	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22608	-148.62	0.26	12	0.06	-145.00	83071.00	33750	20240213	-36.15	19780	20241209	8.95	22050	-2.27	20250109	20650	4.36	20250102	33750	-36.15	20240213	19780	8.95	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
86	20250110	120158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21600	-450	5	-2.04	1239207300	57312	50.59	21850	21850	21400	28650	15450	22050	21621.57	7.49	-3734	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22660	-148.97	0.26	12	0.05	-145.00	83071.00	33750	20240213	-36.00	19780	20241209	9.20	22050	-2.04	20250109	20650	4.60	20250102	33750	-36.00	20240213	19780	9.20	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
87	20250110	110157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21450	-600	5	-2.72	1092315550	50489	44.56	21850	21850	21400	28650	15450	22050	21634.11	7.49	-3977	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22503	-147.93	0.26	12	0.05	-145.00	83071.00	33750	20240213	-36.44	19780	20241209	8.44	22050	-2.72	20250109	20650	3.87	20250102	33750	-36.44	20240213	19780	8.44	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
88	20250110	100159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21650	-400	5	-1.81	839604950	38749	34.20	21850	21850	21500	28650	15450	22050	21667.05	7.49	-2198	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22713	-149.31	0.26	12	0.04	-145.00	83071.00	33750	20240213	-35.85	19780	20241209	9.45	22050	-1.81	20250109	20650	4.84	20250102	33750	-35.85	20240213	19780	9.45	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
89	20250110	090159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21800	-250	5	-1.13	226101500	10395	9.18	21850	21850	21550	28650	15450	22050	21748.84	7.49	-9282	22583	22316	21783	21516	20983	22450	21650	210	6600	200	17190	50	1	104909237	22870	-150.34	0.26	12	0.01	-145.00	83071.00	33750	20240213	-35.41	19780	20241209	10.21	22050	-1.13	20250109	20650	5.57	20250102	33750	-35.41	20240213	19780	10.21	20241209	0.33	N	004990	200	209 억	7853423	N	N	1334	N	N
90	20250109	160158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	22050	500	2	2.32	2429331600	112252	201.11	21400	22050	21250	28000	15100	21550	21630.22	7.51	-293	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	23132	-152.07	0.27	12	0.11	-145.00	83071.00	33750	20240213	-34.67	19780	20241209	11.48	22050	0.00	20250109	20650	6.78	20250102	33750	-34.67	20240213	19780	11.48	20241209	0.34	N	004990	200	209 억	7876158	N	N	1334	N	N
91	20250109	150158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21550	0	3	0.00	1350224950	63158	113.15	21400	21700	21250	28000	15100	21550	21378.53	7.51	-9617	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22608	-148.62	0.26	12	0.06	-145.00	83071.00	33750	20240213	-36.15	19780	20241209	8.95	21800	-1.15	20250108	20650	4.36	20250102	33750	-36.15	20240213	19780	8.95	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
92	20250109	140158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21350	-200	5	-0.93	815562800	38172	68.39	21400	21500	21250	28000	15100	21550	21365.47	7.51	-9848	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22398	-147.24	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.74	19780	20241209	7.94	21800	-2.06	20250108	20650	3.39	20250102	33750	-36.74	20240213	19780	7.94	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
93	20250109	130158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21450	-100	5	-0.46	568868050	26606	47.67	21400	21500	21250	28000	15100	21550	21381.19	7.51	-8380	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22503	-147.93	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.44	19780	20241209	8.44	21800	-1.61	20250108	20650	3.87	20250102	33750	-36.44	20240213	19780	8.44	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
94	20250109	120158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	-150	5	-0.70	482931950	22596	40.48	21400	21500	21250	28000	15100	21550	21372.45	7.51	-6757	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22451	-147.59	0.26	12	0.02	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21800	-1.83	20250108	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
95	20250109	110158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21450	-100	5	-0.46	391764600	18338	32.85	21400	21500	21250	28000	15100	21550	21363.54	7.51	-5410	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22503	-147.93	0.26	12	0.02	-145.00	83071.00	33750	20240213	-36.44	19780	20241209	8.44	21800	-1.61	20250108	20650	3.87	20250102	33750	-36.44	20240213	19780	8.44	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
96	20250109	100157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	-150	5	-0.70	328017550	15358	27.51	21400	21500	21250	28000	15100	21550	21358.09	7.51	-4834	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22451	-147.59	0.26	12	0.01	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21800	-1.83	20250108	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
97	20250109	090158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	-250	5	-1.16	74661700	3496	6.26	21400	21400	21250	28000	15100	21550	21356.32	7.51	-1464	22116	21832	21516	21232	20916	21975	21375	210	6450	200	16800	50	1	104909237	22346	-146.90	0.26	12	0.00	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	21800	-2.29	20250108	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.34	N	004990	200	209 억	7876158	N	N	2969	N	N
98	20250108	160156	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21550	150	2	0.70	1195464100	55544	91.47	21200	21800	21200	27800	15000	21400	21522.82	7.50	10360	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22608	-148.62	0.26	12	0.05	-145.00	83071.00	33750	20240213	-36.15	19780	20241209	8.95	21800	-1.15	20250108	20650	4.36	20250102	33750	-36.15	20240213	19780	8.95	20241209	0.33	N	004990	200	209 억	7864561	N	N	2969	N	N
99	20250108	150157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	100	2	0.47	899386350	41732	68.72	21200	21800	21200	27800	15000	21400	21551.48	7.50	4537	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22555	-148.28	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	21800	-1.38	20250108	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
100	20250108	140158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21450	50	2	0.23	810802750	37607	61.93	21200	21800	21200	27800	15000	21400	21559.89	7.50	4388	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22503	-147.93	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.44	19780	20241209	8.44	21800	-1.61	20250108	20650	3.87	20250102	33750	-36.44	20240213	19780	8.44	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
101	20250108	130159	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21550	150	2	0.70	677654750	31427	51.75	21200	21800	21200	27800	15000	21400	21562.82	7.50	5693	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22608	-148.62	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.15	19780	20241209	8.95	21800	-1.15	20250108	20650	4.36	20250102	33750	-36.15	20240213	19780	8.95	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
102	20250108	120157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21700	300	2	1.40	610397700	28322	46.64	21200	21800	21200	27800	15000	21400	21552.07	7.50	6154	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22765	-149.66	0.26	12	0.03	-145.00	83071.00	33750	20240213	-35.70	19780	20241209	9.71	21800	-0.46	20250108	20650	5.08	20250102	33750	-35.70	20240213	19780	9.71	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
103	20250108	110157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21700	300	2	1.40	457346300	21272	35.03	21200	21750	21200	27800	15000	21400	21499.92	7.50	5871	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22765	-149.66	0.26	12	0.02	-145.00	83071.00	33750	20240213	-35.70	19780	20241209	9.71	21750	0.00	20250102	20650	5.08	20250102	33750	-35.70	20240213	19780	9.71	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
104	20250108	100157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	0	3	0.00	230254650	10746	17.70	21200	21650	21200	27800	15000	21400	21427.01	7.50	-620	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22451	-147.59	0.26	12	0.01	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
105	20250108	090200	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	-100	5	-0.47	10076800	475	0.78	21200	21300	21200	27800	15000	21400	21214.32	7.50	-431	21800	21600	21400	21200	21000	21700	21300	210	6400	200	16690	50	1	104909237	22346	-146.90	0.26	12	0.00	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	21750	-2.07	20250102	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.33	N	004990	200	209 억	7864561	N	N	197	N	N
106	20250107	160157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	150	2	0.71	1298840250	60694	92.25	21200	21600	21200	27600	14900	21250	21399.81	7.49	4710	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22451	-147.59	0.26	12	0.06	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.33	N	004990	200	209 억	7854824	N	N	197	N	N
107	20250107	150157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	0	3	0.00	1129582950	52751	80.18	21200	21600	21200	27600	14900	21250	21413.49	7.49	2898	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22293	-146.55	0.26	12	0.05	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
108	20250107	140156	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	50	2	0.24	941478800	43921	66.76	21200	21600	21200	27600	14900	21250	21435.73	7.49	3153	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22346	-146.90	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	21750	-2.07	20250102	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
109	20250107	130156	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	150	2	0.71	848183750	39551	60.11	21200	21600	21200	27600	14900	21250	21445.32	7.49	5288	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22451	-147.59	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
110	20250107	120157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	250	2	1.18	746242200	34784	52.87	21200	21600	21200	27600	14900	21250	21453.61	7.49	6763	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22555	-148.28	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	21750	-1.15	20250102	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
111	20250107	110156	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	250	2	1.18	638795500	29782	45.27	21200	21600	21200	27600	14900	21250	21449.05	7.49	8600	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22555	-148.28	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	21750	-1.15	20250102	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
112	20250107	100158	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21450	200	2	0.94	401398150	18739	28.48	21200	21500	21200	27600	14900	21250	21420.47	7.49	3527	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22503	-147.93	0.26	12	0.02	-145.00	83071.00	33750	20240213	-36.44	19780	20241209	8.44	21750	-1.38	20250102	20650	3.87	20250102	33750	-36.44	20240213	19780	8.44	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
113	20250107	090157	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21500	250	2	1.18	28441800	1337	2.03	21200	21500	21200	27600	14900	21250	21272.85	7.49	577	21583	21416	21233	21066	20883	21425	21075	210	6350	200	16570	50	1	104909237	22555	-148.28	0.26	12	0.00	-145.00	83071.00	33750	20240213	-36.30	19780	20241209	8.70	21750	-1.15	20250102	20650	4.12	20250102	33750	-36.30	20240213	19780	8.70	20241209	0.33	N	004990	200	209 억	7854824	N	N	741	N	N
114	20250106	160155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	0	3	0.00	1387745850	65305	66.75	21250	21400	21050	27600	14900	21250	21250.22	7.48	-4604	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22293	-146.55	0.26	12	0.06	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.32	N	004990	200	209 억	7846921	N	N	741	N	N
115	20250106	150155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	50	2	0.24	1206991100	56807	58.06	21250	21400	21050	27600	14900	21250	21247.22	7.48	-4796	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22346	-146.90	0.26	12	0.05	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	21750	-2.07	20250102	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
116	20250106	140155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	0	3	0.00	1006875900	47404	48.45	21250	21400	21050	27600	14900	21250	21240.32	7.48	-2976	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22293	-146.55	0.26	12	0.05	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
117	20250106	130155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21350	100	2	0.47	849030400	39993	40.88	21250	21400	21050	27600	14900	21250	21229.48	7.48	-2215	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22398	-147.24	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.74	19780	20241209	7.94	21750	-1.84	20250102	20650	3.39	20250102	33750	-36.74	20240213	19780	7.94	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
118	20250106	120155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	0	3	0.00	600392100	28323	28.95	21250	21350	21050	27600	14900	21250	21198.04	7.48	-6718	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22293	-146.55	0.26	12	0.03	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
119	20250106	110155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21300	50	2	0.24	480842500	22705	23.21	21250	21350	21050	27600	14900	21250	21177.82	7.48	-6915	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22346	-146.90	0.26	12	0.02	-145.00	83071.00	33750	20240213	-36.89	19780	20241209	7.68	21750	-2.07	20250102	20650	3.15	20250102	33750	-36.89	20240213	19780	7.68	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
120	20250106	100154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21150	-100	5	-0.47	295397200	13981	14.29	21250	21300	21050	27600	14900	21250	21128.47	7.48	-7886	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22188	-145.86	0.25	12	0.01	-145.00	83071.00	33750	20240213	-37.33	19780	20241209	6.93	21750	-2.76	20250102	20650	2.42	20250102	33750	-37.33	20240213	19780	6.93	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
121	20250106	090153	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	0	3	0.00	39908050	1881	1.92	21250	21250	21150	27600	14900	21250	21216.40	7.48	-1506	22016	21632	21266	20882	20516	21825	21075	210	6350	200	16570	50	1	104909237	22293	-146.55	0.26	12	0.00	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.32	N	004990	200	209 억	7846921	N	N	7942	N	N
122	20250103	160155	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21250	350	2	1.67	2079981800	97632	59.90	20900	21650	20900	27150	14650	20900	21304.52	7.46	-2006	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22293	-146.55	0.26	12	0.09	-145.00	83071.00	33750	20240213	-37.04	19780	20241209	7.43	21750	-2.30	20250102	20650	2.91	20250102	33750	-37.04	20240213	19780	7.43	20241209	0.32	N	004990	200	209 억	7821417	N	N	7942	N	N
123	20250103	150154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21200	300	2	1.44	1700149100	79720	48.91	20900	21650	20900	27150	14650	20900	21326.51	7.46	-1281	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22241	-146.21	0.26	12	0.08	-145.00	83071.00	33750	20240213	-37.19	19780	20241209	7.18	21750	-2.53	20250102	20650	2.66	20250102	33750	-37.19	20240213	19780	7.18	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
124	20250103	140154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21350	450	2	2.15	1318406400	61757	37.89	20900	21650	20900	27150	14650	20900	21348.29	7.46	4403	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22398	-147.24	0.26	12	0.06	-145.00	83071.00	33750	20240213	-36.74	19780	20241209	7.94	21750	-1.84	20250102	20650	3.39	20250102	33750	-36.74	20240213	19780	7.94	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
125	20250103	130154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	500	2	2.39	1078583950	50555	31.02	20900	21650	20900	27150	14650	20900	21334.86	7.46	2771	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22451	-147.59	0.26	12	0.05	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
126	20250103	120154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	500	2	2.39	884268150	41476	25.45	20900	21650	20900	27150	14650	20900	21320.00	7.46	2794	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22451	-147.59	0.26	12	0.04	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
127	20250103	110154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21400	500	2	2.39	753368500	35350	21.69	20900	21650	20900	27150	14650	20900	21311.70	7.46	5200	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22451	-147.59	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.59	19780	20241209	8.19	21750	-1.61	20250102	20650	3.63	20250102	33750	-36.59	20240213	19780	8.19	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
128	20250103	100154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21350	450	2	2.15	633060550	29721	18.24	20900	21650	20900	27150	14650	20900	21300.11	7.46	6680	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	22398	-147.24	0.26	12	0.03	-145.00	83071.00	33750	20240213	-36.74	19780	20241209	7.94	21750	-1.84	20250102	20650	3.39	20250102	33750	-36.74	20240213	19780	7.94	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
129	20250103	090154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20950	50	2	0.24	13002450	622	0.38	20900	20950	20900	27150	14650	20900	20904.26	7.46	-228	22200	21550	21100	20450	20000	21325	20225	210	6250	200	16300	50	1	104909237	21978	-144.48	0.25	12	0.00	-145.00	83071.00	33750	20240213	-37.93	19780	20241209	5.92	21750	-3.68	20250102	20650	1.45	20250102	33750	-37.93	20240213	19780	5.92	20241209	0.32	N	004990	200	209 억	7821417	N	N	522	N	N
130	20250102	160154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-900	5	-4.13	3404502050	162641	212.76	21700	21750	20650	28300	15300	21800	20932.65	7.47	-18836	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	21926	-144.14	0.25	12	0.16	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	21750	-3.91	20250102	20650	1.21	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.32	N	004990	200	209 억	7838786	N	N	522	N	N
131	20250102	150154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21000	-800	5	-3.67	3175505100	151697	198.44	21700	21750	20650	28300	15300	21800	20933.20	7.47	-17873	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	22031	-144.83	0.25	12	0.14	-145.00	83071.00	33750	20240213	-37.78	19780	20241209	6.17	21750	-3.45	20250102	20650	1.69	20250102	33750	-37.78	20240213	19780	6.17	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
132	20250102	140152	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	-1050	5	-4.82	2830008250	135140	176.78	21700	21750	20650	28300	15300	21800	20941.30	7.47	-22670	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	21769	-143.10	0.25	12	0.13	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	21750	-4.60	20250102	20650	0.48	20250102	33750	-38.52	20240213	19780	4.90	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
133	20250102	130154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20750	-1050	5	-4.82	2245784600	106948	139.90	21700	21750	20700	28300	15300	21800	20998.84	7.47	-24170	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	21769	-143.10	0.25	12	0.10	-145.00	83071.00	33750	20240213	-38.52	19780	20241209	4.90	21750	-4.60	20250102	20700	0.24	20250102	33750	-38.52	20240213	19780	4.90	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
134	20250102	120154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	20900	-900	5	-4.13	1698316100	80617	105.46	21700	21750	20750	28300	15300	21800	21066.47	7.47	-16692	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	21926	-144.14	0.25	12	0.08	-145.00	83071.00	33750	20240213	-38.07	19780	20241209	5.66	21750	-3.91	20250102	20750	0.72	20250102	33750	-38.07	20240213	19780	5.66	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
135	20250102	110148	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21050	-750	5	-3.44	844974550	39738	51.98	21700	21750	21000	28300	15300	21800	21263.63	7.47	-6100	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	22083	-145.17	0.25	12	0.04	-145.00	83071.00	33750	20240213	-37.63	19780	20241209	6.42	21750	-3.22	20250102	21000	0.24	20250102	33750	-37.63	20240213	19780	6.42	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
136	20250102	100154	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21650	-150	5	-0.69	18040650	832	1.09	21700	21750	21650	28300	15300	21800	21683.33	7.47	-301	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	22713	-149.31	0.26	12	0.00	-145.00	83071.00	33750	20240213	-35.85	19780	20241209	9.45	21750	-0.46	20250102	21650	0.00	20250102	33750	-35.85	20240213	19780	9.45	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N
137	20250102	090152	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	21800	0	3	0.00	0	0	0.00	0	0	0	28300	15300	21800	0.00	7.47	0	22200	22000	21850	21650	21500	21925	21575	210	6500	200	17000	50	1	104909237	22870	-150.34	0.26	12	0.00	-145.00	83071.00	33750	20240213	-35.41	19780	20241209	10.21	0	0.00	0	0	0.00	0	33750	-35.41	20240213	19780	10.21	20241209	0.32	N	004990	200	209 억	7838786	N	N	7307	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History