KissMeData/071050/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160640	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77500	700	2	0.91	7889571000	101743	76.13	76900	78200	76100	99800	53800	76800	77544.12	40.33	0	-34966	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43188	6.75	0.57	12	0.18	11480.00	136785.00	80900	20241203	-4.20	55000	20240118	40.91	78400	-1.15	20250123	70600	9.77	20250102	80900	-4.20	20241203	56600	36.93	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	3	N	N
3	20250124	150640	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77500	700	2	0.91	7026859900	90605	67.79	76900	78200	76100	99800	53800	76800	77554.88	40.33	0	-31189	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43188	6.75	0.57	12	0.16	11480.00	136785.00	80900	20241203	-4.20	55000	20240118	40.91	78400	-1.15	20250123	70600	9.77	20250102	80900	-4.20	20241203	56600	36.93	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
4	20250124	140639	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77700	900	2	1.17	5684097700	73296	54.84	76900	78200	76100	99800	53800	76800	77549.90	40.33	0	-23814	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43299	6.77	0.57	12	0.13	11480.00	136785.00	80900	20241203	-3.96	55000	20240118	41.27	78400	-0.89	20250123	70600	10.06	20250102	80900	-3.96	20241203	56600	37.28	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
5	20250124	130640	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77900	1100	2	1.43	4544745900	58631	43.87	76900	78200	76100	99800	53800	76800	77514.38	40.33	0	-18523	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43411	6.79	0.57	12	0.11	11480.00	136785.00	80900	20241203	-3.71	55000	20240118	41.64	78400	-0.64	20250123	70600	10.34	20250102	80900	-3.71	20241203	56600	37.63	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
6	20250124	120638	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	78100	1300	2	1.69	3508305300	45316	33.91	76900	78200	76100	99800	53800	76800	77418.69	40.33	0	-14069	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43522	6.80	0.57	12	0.08	11480.00	136785.00	80900	20241203	-3.46	55000	20240118	42.00	78400	-0.38	20250123	70600	10.62	20250102	80900	-3.46	20241203	56600	37.99	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
7	20250124	110639	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77800	1000	2	1.30	2601555900	33689	25.21	76900	78100	76100	99800	53800	76800	77222.71	40.33	0	-11181	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43355	6.78	0.57	12	0.06	11480.00	136785.00	80900	20241203	-3.83	55000	20240118	41.45	78400	-0.77	20250123	70600	10.20	20250102	80900	-3.83	20241203	56600	37.46	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
8	20250124	100637	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77500	700	2	0.91	1475638600	19223	14.38	76900	77500	76100	99800	53800	76800	76764.22	40.33	0	-5740	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	43188	6.75	0.57	12	0.03	11480.00	136785.00	80900	20241203	-4.20	55000	20240118	40.91	78400	-1.15	20250123	70600	9.77	20250102	80900	-4.20	20241203	56600	36.93	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
9	20250124	090640	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76600	-200	5	-0.26	111316000	1451	1.09	76900	76900	76300	99800	53800	76800	76716.75	40.33	0	-377	79000	77900	77300	76200	75600	77600	75900	2786	23000	5000	58360	100	1	55725992	42686	6.67	0.56	12	0.00	11480.00	136785.00	80900	20241203	-5.32	55000	20240118	39.27	78400	-2.30	20250123	70600	8.50	20250102	80900	-5.32	20241203	56600	35.34	20240124	0.02	N	071050	5000	2786 억	22473746	N	N	1455	N	N
10	20250123	160637	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76800	0	3	0.00	10345491800	133612	132.92	77400	78400	76700	99800	53800	76800	77429.44	40.33	3168	2054	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	42798	6.69	0.56	12	0.24	11480.00	136785.00	80900	20241203	-5.07	54800	20240116	40.15	78400	-2.04	20250123	70600	8.78	20250102	80900	-5.07	20241203	55800	37.63	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	1455	N	N
11	20250123	150636	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77000	200	2	0.26	8901581700	114835	114.24	77400	78400	77000	99800	53800	76800	77516.28	40.33	3168	2011	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	42909	6.71	0.56	12	0.21	11480.00	136785.00	80900	20241203	-4.82	54800	20240116	40.51	78400	-1.79	20250123	70600	9.07	20250102	80900	-4.82	20241203	55800	37.99	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
12	20250123	140636	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77200	400	2	0.52	7174449600	92472	92.00	77400	78400	77000	99800	53800	76800	77585.10	40.33	3168	914	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43020	6.72	0.56	12	0.17	11480.00	136785.00	80900	20241203	-4.57	54800	20240116	40.88	78400	-1.53	20250123	70600	9.35	20250102	80900	-4.57	20241203	55800	38.35	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
13	20250123	130635	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77300	500	2	0.65	5984755700	77053	76.66	77400	78400	77000	99800	53800	76800	77670.64	40.33	3168	1380	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43076	6.73	0.57	12	0.14	11480.00	136785.00	80900	20241203	-4.45	54800	20240116	41.06	78400	-1.40	20250123	70600	9.49	20250102	80900	-4.45	20241203	55800	38.53	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
14	20250123	120636	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77400	600	2	0.78	4981838500	64069	63.74	77400	78400	77100	99800	53800	76800	77757.39	40.33	3168	3528	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43132	6.74	0.57	12	0.11	11480.00	136785.00	80900	20241203	-4.33	54800	20240116	41.24	78400	-1.28	20250123	70600	9.63	20250102	80900	-4.33	20241203	55800	38.71	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
15	20250123	110627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77400	600	2	0.78	3913621800	50281	50.02	77400	78400	77100	99800	53800	76800	77835.00	40.33	3168	5700	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43132	6.74	0.57	12	0.09	11480.00	136785.00	80900	20241203	-4.33	54800	20240116	41.24	78400	-1.28	20250123	70600	9.63	20250102	80900	-4.33	20241203	55800	38.71	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
16	20250123	100635	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77500	700	2	0.91	2719443700	34878	34.70	77400	78400	77100	99800	53800	76800	77970.17	40.33	3168	6382	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43188	6.75	0.57	12	0.06	11480.00	136785.00	80900	20241203	-4.20	54800	20240116	41.42	78400	-1.15	20250123	70600	9.77	20250102	80900	-4.20	20241203	55800	38.89	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
17	20250123	090635	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77900	1100	2	1.43	331973300	4280	4.26	77400	77900	77100	99800	53800	76800	77563.86	40.33	3168	1790	78066	77432	77066	76432	76066	77250	76250	2786	23000	5000	58360	100	1	55725992	43411	6.79	0.57	12	0.01	11480.00	136785.00	80900	20241203	-3.71	54800	20240116	42.15	77900	0.00	20250123	70600	10.34	20250102	80900	-3.71	20241203	55800	39.61	20240123	0.04	N	071050	5000	2786 억	22475690	N	N	28	N	N
18	20250122	160631	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76800	-100	5	-0.13	7756594400	100496	82.74	77400	77700	76700	99900	53900	76900	77183.12	40.36	0	-5227	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	42798	6.69	0.56	12	0.18	11480.00	136785.00	80900	20241203	-5.07	54800	20240116	40.15	77700	-1.16	20250122	70600	8.78	20250102	80900	-5.07	20241203	55600	38.13	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	28	N	N
19	20250122	150632	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76900	0	3	0.00	6534662200	84593	69.65	77400	77700	76700	99900	53900	76900	77248.26	40.36	0	-4608	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	42853	6.70	0.56	12	0.15	11480.00	136785.00	80900	20241203	-4.94	54800	20240116	40.33	77700	-1.03	20250122	70600	8.92	20250102	80900	-4.94	20241203	55600	38.31	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
20	20250122	140630	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77400	500	2	0.65	5039796100	65201	53.68	77400	77700	76700	99900	53900	76900	77296.30	40.36	0	-5271	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	43132	6.74	0.57	12	0.12	11480.00	136785.00	80900	20241203	-4.33	54800	20240116	41.24	77700	-0.39	20250122	70600	9.63	20250102	80900	-4.33	20241203	55600	39.21	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
21	20250122	130632	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77400	500	2	0.65	3984195800	51553	42.44	77400	77700	76700	99900	53900	76900	77283.49	40.36	0	-4111	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	43132	6.74	0.57	12	0.09	11480.00	136785.00	80900	20241203	-4.33	54800	20240116	41.24	77700	-0.39	20250122	70600	9.63	20250102	80900	-4.33	20241203	55600	39.21	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
22	20250122	120630	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76900	0	3	0.00	3147750100	40724	33.53	77400	77700	76700	99900	53900	76900	77294.72	40.36	0	-3227	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	42853	6.70	0.56	12	0.07	11480.00	136785.00	80900	20241203	-4.94	54800	20240116	40.33	77700	-1.03	20250122	70600	8.92	20250102	80900	-4.94	20241203	55600	38.31	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
23	20250122	110631	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77200	300	2	0.39	2366413500	30599	25.19	77400	77700	76700	99900	53900	76900	77336.30	40.36	0	-1120	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	43020	6.72	0.56	12	0.05	11480.00	136785.00	80900	20241203	-4.57	54800	20240116	40.88	77700	-0.64	20250122	70600	9.35	20250102	80900	-4.57	20241203	55600	38.85	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
24	20250122	100631	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77400	500	2	0.65	1056912900	13683	11.27	77400	77700	76700	99900	53900	76900	77242.78	40.36	0	-836	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	43132	6.74	0.57	12	0.02	11480.00	136785.00	80900	20241203	-4.33	54800	20240116	41.24	77700	-0.39	20250122	70600	9.63	20250102	80900	-4.33	20241203	55600	39.21	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
25	20250122	090633	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76800	-100	5	-0.13	184981100	2396	1.97	77400	77500	76700	99900	53900	76900	77204.13	40.36	0	239	78433	77666	76733	75966	75033	78050	76350	2786	23000	5000	58440	100	1	55725992	42798	6.69	0.56	12	0.00	11480.00	136785.00	80900	20241203	-5.07	54800	20240116	40.15	77500	0.00	20250121	70600	8.78	20250102	80900	-5.07	20241203	55600	38.13	20240122	0.04	N	071050	5000	2786 억	22490114	N	N	228	N	N
26	20250121	160627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76900	1500	2	1.99	9339647800	121364	142.06	76100	77500	75800	98000	52800	75400	76955.68	40.43	0	6574	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42853	6.70	0.56	12	0.22	11480.00	136785.00	80900	20241203	-4.94	54800	20240116	40.33	77500	-0.77	20250121	70600	8.92	20250102	80900	-4.94	20241203	55600	38.31	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	228	N	N
27	20250121	150630	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77000	1600	2	2.12	8687236500	112899	132.15	76100	77500	75800	98000	52800	75400	76946.97	40.43	0	6668	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42909	6.71	0.56	12	0.20	11480.00	136785.00	80900	20241203	-4.82	54800	20240116	40.51	77500	-0.65	20250121	70600	9.07	20250102	80900	-4.82	20241203	55600	38.49	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
28	20250121	140630	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77300	1900	2	2.52	6989704300	90889	106.39	76100	77500	75800	98000	52800	75400	76903.74	40.43	0	7863	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	43076	6.73	0.57	12	0.16	11480.00	136785.00	80900	20241203	-4.45	54800	20240116	41.06	77500	-0.26	20250121	70600	9.49	20250102	80900	-4.45	20241203	55600	39.03	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
29	20250121	130629	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77300	1900	2	2.52	5934361000	77223	90.39	76100	77500	75800	98000	52800	75400	76847.07	40.43	0	10322	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	43076	6.73	0.57	12	0.14	11480.00	136785.00	80900	20241203	-4.45	54800	20240116	41.06	77500	-0.26	20250121	70600	9.49	20250102	80900	-4.45	20241203	55600	39.03	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
30	20250121	120620	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	77100	1700	2	2.25	4763145500	62052	72.63	76100	77200	75800	98000	52800	75400	76760.55	40.43	0	9928	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42965	6.72	0.56	12	0.11	11480.00	136785.00	80900	20241203	-4.70	54800	20240116	40.69	77200	-0.13	20250121	70600	9.21	20250102	80900	-4.70	20241203	55600	38.67	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
31	20250121	110559	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76900	1500	2	1.99	3918579200	51076	59.78	76100	77200	75800	98000	52800	75400	76720.56	40.43	0	10848	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42853	6.70	0.56	12	0.09	11480.00	136785.00	80900	20241203	-4.94	54800	20240116	40.33	77200	-0.39	20250121	70600	8.92	20250102	80900	-4.94	20241203	55600	38.31	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
32	20250121	100554	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76600	1200	2	1.59	2589641500	33752	39.51	76100	77200	75800	98000	52800	75400	76725.57	40.43	0	7059	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42686	6.67	0.56	12	0.06	11480.00	136785.00	80900	20241203	-5.32	54800	20240116	39.78	77200	-0.78	20250121	70600	8.50	20250102	80900	-5.32	20241203	55600	37.77	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
33	20250121	090629	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76200	800	2	1.06	201488600	2643	3.09	76100	76500	75800	98000	52800	75400	76234.81	40.43	0	-294	77533	76466	75733	74666	73933	76100	74300	2786	22600	5000	57300	100	1	55725992	42463	6.64	0.56	12	0.00	11480.00	136785.00	80900	20241203	-5.81	54800	20240116	39.05	77100	-1.17	20250117	70600	7.93	20250102	80900	-5.81	20241203	55600	37.05	20240122	0.03	N	071050	5000	2786 억	22531572	N	N	208	N	N
34	20250120	160626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	-300	5	-0.40	6499381300	85417	92.43	75700	76800	75000	98400	53000	75700	76090.47	40.50	0	-16549	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42017	6.57	0.55	12	0.15	11480.00	136785.00	80900	20241203	-6.80	54200	20240111	39.11	77100	-2.20	20250117	70600	6.80	20250102	80900	-6.80	20241203	55600	35.61	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	208	N	N
35	20250120	150629	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75900	200	2	0.26	5998075200	78792	85.26	75700	76800	75000	98400	53000	75700	76125.43	40.50	0	-15292	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42296	6.61	0.55	12	0.14	11480.00	136785.00	80900	20241203	-6.18	54200	20240111	40.04	77100	-1.56	20250117	70600	7.51	20250102	80900	-6.18	20241203	55600	36.51	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
36	20250120	140626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76100	400	2	0.53	4777727300	62709	67.86	75700	76800	75000	98400	53000	75700	76188.86	40.50	0	-12761	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42407	6.63	0.56	12	0.11	11480.00	136785.00	80900	20241203	-5.93	54200	20240111	40.41	77100	-1.30	20250117	70600	7.79	20250102	80900	-5.93	20241203	55600	36.87	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
37	20250120	130626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76300	600	2	0.79	3804016400	49914	54.01	75700	76800	75000	98400	53000	75700	76211.41	40.50	0	-9643	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42519	6.65	0.56	12	0.09	11480.00	136785.00	80900	20241203	-5.69	54200	20240111	40.77	77100	-1.04	20250117	70600	8.07	20250102	80900	-5.69	20241203	55600	37.23	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
38	20250120	120628	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76200	500	2	0.66	2849995100	37407	40.48	75700	76800	75000	98400	53000	75700	76188.82	40.50	0	-7359	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42463	6.64	0.56	12	0.07	11480.00	136785.00	80900	20241203	-5.81	54200	20240111	40.59	77100	-1.17	20250117	70600	7.93	20250102	80900	-5.81	20241203	55600	37.05	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
39	20250120	110628	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76300	600	2	0.79	1866729300	24513	26.53	75700	76800	75000	98400	53000	75700	76152.63	40.50	0	-5663	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42519	6.65	0.56	12	0.04	11480.00	136785.00	80900	20241203	-5.69	54200	20240111	40.77	77100	-1.04	20250117	70600	8.07	20250102	80900	-5.69	20241203	55600	37.23	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
40	20250120	100628	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75900	200	2	0.26	874264400	11472	12.41	75700	76800	75000	98400	53000	75700	76208.54	40.50	0	-2916	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42296	6.61	0.55	12	0.02	11480.00	136785.00	80900	20241203	-6.18	54200	20240111	40.04	77100	-1.56	20250117	70600	7.51	20250102	80900	-6.18	20241203	55600	36.51	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
41	20250120	090629	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75700	0	3	0.00	123873700	1641	1.78	75700	76000	75000	98400	53000	75700	75486.72	40.50	0	-747	77700	76700	76100	75100	74500	76400	74800	2786	22700	5000	57530	100	1	55725992	42185	6.59	0.55	12	0.00	11480.00	136785.00	80900	20241203	-6.43	54200	20240111	39.67	77100	-1.82	20250117	70600	7.22	20250102	80900	-6.43	20241203	55600	36.15	20240122	0.04	N	071050	5000	2786 억	22569366	N	N	301	N	N
42	20250117	160626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75700	-900	5	-1.17	6870856100	90403	59.54	75900	77100	75500	99500	53700	76600	76002.62	40.48	0	-10366	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42185	6.59	0.55	12	0.16	11480.00	136785.00	80900	20241203	-6.43	53400	20240110	41.76	77100	-1.82	20250117	70600	7.22	20250102	80900	-6.43	20241203	55000	37.64	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	301	N	N
43	20250117	150627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75800	-800	5	-1.04	5673324600	74591	49.12	75900	77100	75500	99500	53700	76600	76059.10	40.48	0	-3217	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42240	6.60	0.55	12	0.13	11480.00	136785.00	80900	20241203	-6.30	53400	20240110	41.95	77100	-1.69	20250117	70600	7.37	20250102	80900	-6.30	20241203	55000	37.82	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
44	20250117	140627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75800	-800	5	-1.04	4135543700	54307	35.76	75900	77100	75500	99500	53700	76600	76151.21	40.48	0	-2845	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42240	6.60	0.55	12	0.10	11480.00	136785.00	80900	20241203	-6.30	53400	20240110	41.95	77100	-1.69	20250117	70600	7.37	20250102	80900	-6.30	20241203	55000	37.82	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
45	20250117	130626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76200	-400	5	-0.52	2826641000	37132	24.45	75900	77100	75500	99500	53700	76600	76124.12	40.48	0	-3421	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42463	6.64	0.56	12	0.07	11480.00	136785.00	80900	20241203	-5.81	53400	20240110	42.70	77100	-1.17	20250117	70600	7.93	20250102	80900	-5.81	20241203	55000	38.55	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
46	20250117	120628	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75800	-800	5	-1.04	2303124900	30238	19.91	75900	77100	75500	99500	53700	76600	76166.58	40.48	0	-3654	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42240	6.60	0.55	12	0.05	11480.00	136785.00	80900	20241203	-6.30	53400	20240110	41.95	77100	-1.69	20250117	70600	7.37	20250102	80900	-6.30	20241203	55000	37.82	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
47	20250117	110626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75900	-700	5	-0.91	1821624500	23885	15.73	75900	77100	75700	99500	53700	76600	76266.46	40.48	0	-2882	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42296	6.61	0.55	12	0.04	11480.00	136785.00	80900	20241203	-6.18	53400	20240110	42.13	77100	-1.56	20250117	70600	7.51	20250102	80900	-6.18	20241203	55000	38.00	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
48	20250117	100627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76100	-500	5	-0.65	1151751400	15072	9.93	75900	77100	75900	99500	53700	76600	76416.63	40.48	0	-2145	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42407	6.63	0.56	12	0.03	11480.00	136785.00	80900	20241203	-5.93	53400	20240110	42.51	77100	-1.30	20250117	70600	7.79	20250102	80900	-5.93	20241203	55000	38.36	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
49	20250117	090628	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76600	0	3	0.00	317444200	4148	2.73	75900	77100	75900	99500	53700	76600	76529.46	40.48	0	-1289	77666	77132	76066	75532	74466	77400	75800	2786	22900	5000	58210	100	1	55725992	42686	6.67	0.56	12	0.01	11480.00	136785.00	80900	20241203	-5.32	53400	20240110	43.45	77100	-0.65	20250117	70600	8.50	20250102	80900	-5.32	20241203	55000	39.27	20240118	0.03	N	071050	5000	2786 억	22560146	N	N	362	N	N
50	20250116	160623	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76600	1700	2	2.27	11576912000	151820	97.99	75500	76600	75000	97300	52500	74900	76254.19	40.56	0	-39503	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42686	6.67	0.56	12	0.27	11480.00	136785.00	80900	20241203	-5.32	53400	20240110	43.45	76600	0.00	20250116	70600	8.50	20250102	80900	-5.32	20241203	54800	39.78	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	362	N	N
51	20250116	150556	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76500	1600	2	2.14	9720397300	127558	82.33	75500	76600	75000	97300	52500	74900	76203.74	40.56	0	-37952	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42630	6.66	0.56	12	0.23	11480.00	136785.00	80900	20241203	-5.44	53400	20240110	43.26	76600	-0.13	20250116	70600	8.36	20250102	80900	-5.44	20241203	54800	39.60	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
52	20250116	140626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76400	1500	2	2.00	7406485700	97282	62.79	75500	76600	75000	97300	52500	74900	76134.18	40.56	0	-30990	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42575	6.66	0.56	12	0.17	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	76600	-0.26	20250116	70600	8.22	20250102	80900	-5.56	20241203	54800	39.42	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
53	20250116	130625	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76500	1600	2	2.14	5846179700	76879	49.62	75500	76600	75000	97300	52500	74900	76043.91	40.56	0	-25133	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42630	6.66	0.56	12	0.14	11480.00	136785.00	80900	20241203	-5.44	53400	20240110	43.26	76600	-0.13	20250116	70600	8.36	20250102	80900	-5.44	20241203	54800	39.60	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
54	20250116	120626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76400	1500	2	2.00	4373841400	57615	37.19	75500	76500	75000	97300	52500	74900	75914.98	40.56	0	-19143	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42575	6.66	0.56	12	0.10	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	76500	-0.13	20250116	70600	8.22	20250102	80900	-5.56	20241203	54800	39.42	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
55	20250116	110626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	76200	1300	2	1.74	3250209100	42900	27.69	75500	76500	75000	97300	52500	74900	75762.45	40.56	0	-13989	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42463	6.64	0.56	12	0.08	11480.00	136785.00	80900	20241203	-5.81	53400	20240110	42.70	76500	-0.39	20250116	70600	7.93	20250102	80900	-5.81	20241203	54800	39.05	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
56	20250116	100626	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	500	2	0.67	1880722400	24911	16.08	75500	76000	75000	97300	52500	74900	75497.67	40.56	0	-11809	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	42017	6.57	0.55	12	0.04	11480.00	136785.00	80900	20241203	-6.80	53400	20240110	41.20	76000	0.00	20250110	70600	6.80	20250102	80900	-6.80	20241203	54800	37.59	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
57	20250116	090627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75300	400	2	0.53	203237300	2699	1.74	75500	75500	75100	97300	52500	74900	75300.96	40.56	0	-2212	76766	75832	75066	74132	73366	76300	74600	2786	22400	5000	56920	100	1	55725992	41962	6.56	0.55	12	0.00	11480.00	136785.00	80900	20241203	-6.92	53400	20240110	41.01	76000	-0.92	20250110	70600	6.66	20250102	80900	-6.92	20241203	54800	37.41	20240116	0.04	N	071050	5000	2786 억	22604170	N	N	585	N	N
58	20250115	160623	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74900	1100	2	1.49	11636448000	154899	109.05	74600	76000	74300	95900	51700	73800	75122.83	40.63	0	-5672	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41739	6.52	0.55	12	0.28	11480.00	136785.00	80900	20241203	-7.42	53400	20240110	40.26	76000	0.00	20250110	70600	6.09	20250102	80900	-7.42	20241203	54800	36.68	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	585	N	N
59	20250115	150625	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74800	1000	2	1.36	10510336000	139855	98.46	74600	76000	74300	95900	51700	73800	75151.66	40.63	0	-7548	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41683	6.52	0.55	12	0.25	11480.00	136785.00	80900	20241203	-7.54	53400	20240110	40.07	76000	0.00	20250110	70600	5.95	20250102	80900	-7.54	20241203	54800	36.50	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
60	20250115	140624	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75000	1200	2	1.63	8393565900	111604	78.57	74600	76000	74300	95900	51700	73800	75208.47	40.63	0	-272	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41794	6.53	0.55	12	0.20	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	76000	0.00	20250110	70600	6.23	20250102	80900	-7.29	20241203	54800	36.86	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
61	20250115	130624	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75200	1400	2	1.90	7051819800	93750	66.00	74600	76000	74300	95900	51700	73800	75219.41	40.63	0	3532	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41906	6.55	0.55	12	0.17	11480.00	136785.00	80900	20241203	-7.05	53400	20240110	40.82	76000	0.00	20250110	70600	6.52	20250102	80900	-7.05	20241203	54800	37.23	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
62	20250115	120617	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75100	1300	2	1.76	5818464100	77351	54.46	74600	76000	74300	95900	51700	73800	75221.58	40.63	0	6363	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41850	6.54	0.55	12	0.14	11480.00	136785.00	80900	20241203	-7.17	53400	20240110	40.64	76000	0.00	20250110	70600	6.37	20250102	80900	-7.17	20241203	54800	37.04	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
63	20250115	110624	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75000	1200	2	1.63	4487477800	59616	41.97	74600	76000	74300	95900	51700	73800	75273.04	40.63	0	10589	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41794	6.53	0.55	12	0.11	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	76000	0.00	20250110	70600	6.23	20250102	80900	-7.29	20241203	54800	36.86	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
64	20250115	100624	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75300	1500	2	2.03	2398208200	31842	22.42	74600	76000	74300	95900	51700	73800	75315.88	40.63	0	7553	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	41962	6.56	0.55	12	0.06	11480.00	136785.00	80900	20241203	-6.92	53400	20240110	41.01	76000	0.00	20250110	70600	6.66	20250102	80900	-6.92	20241203	54800	37.41	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
65	20250115	090627	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75600	1800	2	2.44	361508500	4812	3.39	74600	75700	74300	95900	51700	73800	75126.45	40.63	0	1401	76333	75066	73633	72366	70933	75700	73000	2786	22100	5000	56080	100	1	55725992	42129	6.59	0.55	12	0.01	11480.00	136785.00	80900	20241203	-6.55	53400	20240110	41.57	76000	-0.53	20250110	70600	7.08	20250102	80900	-6.55	20241203	54800	37.96	20240116	0.04	N	071050	5000	2786 억	22639939	N	N	132	N	N
66	20250114	160610	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73800	1000	2	1.37	10508232200	142030	109.91	72800	74900	72200	94600	51000	72800	73986.00	40.71	0	-29345	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41126	6.43	0.54	12	0.25	11480.00	136785.00	80900	20241203	-8.78	53400	20240110	38.20	76000	-2.89	20250110	70600	4.53	20250102	80900	-8.78	20241203	54800	34.67	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	132	N	N
67	20250114	150621	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	1200	2	1.65	9496506300	128329	99.31	72800	74900	72200	94600	51000	72800	74001.25	40.71	0	-27320	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41237	6.45	0.54	12	0.23	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	76000	-2.63	20250110	70600	4.82	20250102	80900	-8.53	20241203	54800	35.04	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
68	20250114	140621	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74200	1400	2	1.92	7146607300	96561	74.72	72800	74900	72200	94600	51000	72800	74011.32	40.71	0	-26617	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41349	6.46	0.54	12	0.17	11480.00	136785.00	80900	20241203	-8.28	53400	20240110	38.95	76000	-2.37	20250110	70600	5.10	20250102	80900	-8.28	20241203	54800	35.40	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
69	20250114	130621	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74400	1600	2	2.20	5528438600	74781	57.87	72800	74900	72200	94600	51000	72800	73928.39	40.71	0	-16940	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41460	6.48	0.54	12	0.13	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	76000	-2.11	20250110	70600	5.38	20250102	80900	-8.03	20241203	54800	35.77	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
70	20250114	120618	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74700	1900	2	2.61	3793920600	51491	39.85	72800	74700	72200	94600	51000	72800	73681.24	40.71	0	-12640	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41627	6.51	0.55	12	0.09	11480.00	136785.00	80900	20241203	-7.66	53400	20240110	39.89	76000	-1.71	20250110	70600	5.81	20250102	80900	-7.66	20241203	54800	36.31	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
71	20250114	110619	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	1200	2	1.65	2424462600	33057	25.58	72800	74000	72200	94600	51000	72800	73341.88	40.71	0	-6818	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	41237	6.45	0.54	12	0.06	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	76000	-2.63	20250110	70600	4.82	20250102	80900	-8.53	20241203	54800	35.04	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
72	20250114	100618	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73400	600	2	0.82	1235698400	16914	13.09	72800	73900	72200	94600	51000	72800	73057.73	40.71	0	-2547	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	40903	6.39	0.54	12	0.03	11480.00	136785.00	80900	20241203	-9.27	53400	20240110	37.45	76000	-3.42	20250110	70600	3.97	20250102	80900	-9.27	20241203	54800	33.94	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
73	20250114	090620	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72600	-200	5	-0.27	210906000	2902	2.25	72800	73200	72200	94600	51000	72800	72676.09	40.71	0	-434	75200	74000	73300	72100	71400	73650	71750	2786	21800	5000	55320	100	1	55725992	40457	6.32	0.53	12	0.01	11480.00	136785.00	80900	20241203	-10.26	53400	20240110	35.96	76000	-4.47	20250110	70600	2.83	20250102	80900	-10.26	20241203	54800	32.48	20240116	0.04	N	071050	5000	2786 억	22684576	N	N	1138	N	N
74	20250113	160612	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72800	-1800	5	-2.41	9436918900	129190	71.20	73900	74500	72600	96900	52300	74600	73046.86	40.82	0	-47329	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40569	6.34	0.53	12	0.23	11480.00	136785.00	80900	20241203	-10.01	53400	20240110	36.33	76000	-4.21	20250110	70600	3.12	20250102	80900	-10.01	20241203	54800	32.85	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	1138	N	N
75	20250113	150614	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72700	-1900	5	-2.55	7647218400	104603	57.65	73900	74500	72600	96900	52300	74600	73107.07	40.82	0	-45928	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40513	6.33	0.53	12	0.19	11480.00	136785.00	80900	20241203	-10.14	53400	20240110	36.14	76000	-4.34	20250110	70600	2.97	20250102	80900	-10.14	20241203	54800	32.66	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
76	20250113	140609	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73300	-1300	5	-1.74	5788585100	79182	43.64	73900	74500	72600	96900	52300	74600	73104.81	40.82	0	-33278	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40847	6.39	0.54	12	0.14	11480.00	136785.00	80900	20241203	-9.39	53400	20240110	37.27	76000	-3.55	20250110	70600	3.82	20250102	80900	-9.39	20241203	54800	33.76	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
77	20250113	130606	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72800	-1800	5	-2.41	4825349000	65980	36.36	73900	74500	72600	96900	52300	74600	73133.51	40.82	0	-28089	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40569	6.34	0.53	12	0.12	11480.00	136785.00	80900	20241203	-10.01	53400	20240110	36.33	76000	-4.21	20250110	70600	3.12	20250102	80900	-10.01	20241203	54800	32.85	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
78	20250113	120608	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72800	-1800	5	-2.41	4151888600	56724	31.26	73900	74500	72600	96900	52300	74600	73194.57	40.82	0	-24659	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40569	6.34	0.53	12	0.10	11480.00	136785.00	80900	20241203	-10.01	53400	20240110	36.33	76000	-4.21	20250110	70600	3.12	20250102	80900	-10.01	20241203	54800	32.85	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
79	20250113	110607	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72700	-1900	5	-2.55	3588004600	48969	26.99	73900	74500	72600	96900	52300	74600	73270.94	40.82	0	-20511	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40513	6.33	0.53	12	0.09	11480.00	136785.00	80900	20241203	-10.14	53400	20240110	36.14	76000	-4.34	20250110	70600	2.97	20250102	80900	-10.14	20241203	54800	32.66	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
80	20250113	100606	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73100	-1500	5	-2.01	2440078700	33222	18.31	73900	74500	73000	96900	52300	74600	73447.68	40.82	0	-12777	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40736	6.37	0.53	12	0.06	11480.00	136785.00	80900	20241203	-9.64	53400	20240110	36.89	76000	-3.82	20250110	70600	3.54	20250102	80900	-9.64	20241203	54800	33.39	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
81	20250113	090611	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73200	-1400	5	-1.88	504806900	6876	3.79	73900	74500	73100	96900	52300	74600	73415.78	40.82	0	-3237	77333	75966	74633	73266	71933	76650	73950	2786	22300	5000	56690	100	1	55725992	40791	6.38	0.54	12	0.01	11480.00	136785.00	80900	20241203	-9.52	53400	20240110	37.08	76000	-3.68	20250110	70600	3.68	20250102	80900	-9.52	20241203	54800	33.58	20240116	0.04	N	071050	5000	2786 억	22745428	N	N	3465	N	N
82	20250110	160601	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74600	1000	2	1.36	13534778100	181375	96.17	73400	76000	73300	95600	51600	73600	74623.20	40.75	0	-59607	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41572	6.50	0.55	12	0.33	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	76000	-1.84	20250110	70600	5.67	20250102	80900	-7.79	20241203	53400	39.70	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	3465	N	N
83	20250110	150603	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74600	1000	2	1.36	10362868900	138784	73.59	73400	76000	73300	95600	51600	73600	74669.08	40.75	0	-41648	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41572	6.50	0.55	12	0.25	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	76000	-1.84	20250110	70600	5.67	20250102	80900	-7.79	20241203	53400	39.70	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
84	20250110	140605	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75000	1400	2	1.90	7279580500	97631	51.77	73400	76000	73300	95600	51600	73600	74562.23	40.75	0	-18987	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41794	6.53	0.55	12	0.18	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	76000	-1.32	20250110	70600	6.23	20250102	80900	-7.29	20241203	53400	40.45	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
85	20250110	130603	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74400	800	2	1.09	4052436200	54757	29.03	73400	74600	73300	95600	51600	73600	74007.67	40.75	0	-8905	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41460	6.48	0.54	12	0.10	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	75300	-1.20	20250107	70600	5.38	20250102	80900	-8.03	20241203	53400	39.33	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
86	20250110	120604	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74300	700	2	0.95	3363928100	45496	24.12	73400	74600	73300	95600	51600	73600	73939.02	40.75	0	-6784	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41404	6.47	0.54	12	0.08	11480.00	136785.00	80900	20241203	-8.16	53400	20240110	39.14	75300	-1.33	20250107	70600	5.24	20250102	80900	-8.16	20241203	53400	39.14	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
87	20250110	110603	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74300	700	2	0.95	2698836800	36539	19.37	73400	74600	73300	95600	51600	73600	73861.85	40.75	0	-3528	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41404	6.47	0.54	12	0.07	11480.00	136785.00	80900	20241203	-8.16	53400	20240110	39.14	75300	-1.33	20250107	70600	5.24	20250102	80900	-8.16	20241203	53400	39.14	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
88	20250110	100601	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73800	200	2	0.27	1769742300	23989	12.72	73400	74600	73300	95600	51600	73600	73773.11	40.75	0	-2035	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41126	6.43	0.54	12	0.04	11480.00	136785.00	80900	20241203	-8.78	53400	20240110	38.20	75300	-1.99	20250107	70600	4.53	20250102	80900	-8.78	20241203	53400	38.20	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
89	20250110	090605	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73800	200	2	0.27	452010100	6107	3.24	73400	74600	73400	95600	51600	73600	74015.42	40.75	0	124	75600	74600	73800	72800	72000	75100	73300	2786	22000	5000	55930	100	1	55725992	41126	6.43	0.54	12	0.01	11480.00	136785.00	80900	20241203	-8.78	53400	20240110	38.20	75300	-1.99	20250107	70600	4.53	20250102	80900	-8.78	20241203	53400	38.20	20240110	0.04	N	071050	5000	2786 억	22710544	N	N	1457	N	N
90	20250109	160600	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73600	0	3	0.00	13923735000	188525	122.18	73000	74800	73000	95600	51600	73600	73856.19	40.82	0	-39085	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41014	6.41	0.54	12	0.34	11480.00	136785.00	80900	20241203	-9.02	53400	20240110	37.83	75300	-2.26	20250107	70600	4.25	20250102	80900	-9.02	20241203	53400	37.83	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	1457	N	N
91	20250109	150602	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73900	300	2	0.41	10736048600	145220	94.11	73000	74800	73000	95600	51600	73600	73929.55	40.82	0	-22857	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41182	6.44	0.54	12	0.26	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	75300	-1.86	20250107	70600	4.67	20250102	80900	-8.65	20241203	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
92	20250109	140602	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	400	2	0.54	9132186800	123553	80.07	73000	74800	73000	95600	51600	73600	73913.11	40.82	0	-12645	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41237	6.45	0.54	12	0.22	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	75300	-1.73	20250107	70600	4.82	20250102	80900	-8.53	20241203	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
93	20250109	130601	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73700	100	2	0.14	7268069500	98363	63.75	73000	74800	73000	95600	51600	73600	73890.28	40.82	0	-4625	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41070	6.42	0.54	12	0.18	11480.00	136785.00	80900	20241203	-8.90	53400	20240110	38.01	75300	-2.12	20250107	70600	4.39	20250102	80900	-8.90	20241203	53400	38.01	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
94	20250109	120600	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74400	800	2	1.09	5799429400	78505	50.88	73000	74800	73000	95600	51600	73600	73873.38	40.82	0	-1123	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41460	6.48	0.54	12	0.14	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	75300	-1.20	20250107	70600	5.38	20250102	80900	-8.03	20241203	53400	39.33	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
95	20250109	110602	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74200	600	2	0.82	4868479800	65941	42.73	73000	74800	73000	95600	51600	73600	73830.85	40.82	0	629	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41349	6.46	0.54	12	0.12	11480.00	136785.00	80900	20241203	-8.28	53400	20240110	38.95	75300	-1.46	20250107	70600	5.10	20250102	80900	-8.28	20241203	53400	38.95	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
96	20250109	100602	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73800	200	2	0.27	2532690000	34445	22.32	73000	74100	73000	95600	51600	73600	73528.52	40.82	0	-1792	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41126	6.43	0.54	12	0.06	11480.00	136785.00	80900	20241203	-8.78	53400	20240110	38.20	75300	-1.99	20250107	70600	4.53	20250102	80900	-8.78	20241203	53400	38.20	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
97	20250109	090605	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73600	0	3	0.00	400318900	5453	3.53	73000	74100	73000	95600	51600	73600	73412.60	40.82	0	-106	75733	74666	73733	72666	71733	74600	72600	2786	22000	5000	55930	100	1	55725992	41014	6.41	0.54	12	0.01	11480.00	136785.00	80900	20241203	-9.02	53400	20240110	37.83	75300	-2.26	20250107	70600	4.25	20250102	80900	-9.02	20241203	53400	37.83	20240110	0.04	N	071050	5000	2786 억	22747548	N	N	6	N	N
98	20250108	160556	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73600	-1000	5	-1.34	11373632600	154298	101.37	73600	74800	72800	96900	52300	74600	73712.07	40.89	0	-19075	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41014	6.41	0.54	12	0.28	11480.00	136785.00	80900	20241203	-9.02	53400	20240110	37.83	75300	-2.26	20250107	70600	4.25	20250102	80900	-9.02	20241203	53400	37.83	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	6	N	N
99	20250108	150558	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73900	-700	5	-0.94	10269282000	139310	91.52	73600	74800	72800	96900	52300	74600	73715.26	40.89	0	-20200	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41182	6.44	0.54	12	0.25	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	75300	-1.86	20250107	70600	4.67	20250102	80900	-8.65	20241203	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
100	20250108	140601	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73900	-700	5	-0.94	8227395100	111750	73.41	73600	74800	72800	96900	52300	74600	73623.13	40.89	0	-14047	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41182	6.44	0.54	12	0.20	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	75300	-1.86	20250107	70600	4.67	20250102	80900	-8.65	20241203	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
101	20250108	130600	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	-600	5	-0.80	6785215400	92240	60.60	73600	74800	72800	96900	52300	74600	73560.33	40.89	0	-11273	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41237	6.45	0.54	12	0.17	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	75300	-1.73	20250107	70600	4.82	20250102	80900	-8.53	20241203	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
102	20250108	120556	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	-600	5	-0.80	6290034500	85548	56.20	73600	74800	72800	96900	52300	74600	73526.25	40.89	0	-11334	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41237	6.45	0.54	12	0.15	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	75300	-1.73	20250107	70600	4.82	20250102	80900	-8.53	20241203	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
103	20250108	110557	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74000	-600	5	-0.80	5465038200	74398	48.88	73600	74800	72800	96900	52300	74600	73456.64	40.89	0	-8061	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41237	6.45	0.54	12	0.13	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	75300	-1.73	20250107	70600	4.82	20250102	80900	-8.53	20241203	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
104	20250108	100558	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73400	-1200	5	-1.61	3739208000	50934	33.46	73600	74800	72800	96900	52300	74600	73412.58	40.89	0	-4868	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	40903	6.39	0.54	12	0.09	11480.00	136785.00	80900	20241203	-9.27	53400	20240110	37.45	75300	-2.52	20250107	70600	3.97	20250102	80900	-9.27	20241203	53400	37.45	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
105	20250108	090559	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74100	-500	5	-0.67	233238300	3151	2.07	73600	74800	73600	96900	52300	74600	74018.56	40.89	0	-745	77200	75900	74000	72700	70800	76550	73350	2786	22300	5000	56690	100	1	55725992	41293	6.45	0.54	12	0.01	11480.00	136785.00	80900	20241203	-8.41	53400	20240110	38.76	75300	-1.59	20250107	70600	4.96	20250102	80900	-8.41	20241203	53400	38.76	20240110	0.04	N	071050	5000	2786 억	22784460	N	N	4013	N	N
106	20250107	160554	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74600	2400	2	3.32	11319611100	152183	111.33	72100	75300	72100	93800	50600	72200	74381.64	40.88	0	1151	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41572	6.50	0.55	12	0.27	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	75300	-0.93	20250107	70600	5.67	20250102	80900	-7.79	20241203	53400	39.70	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	4013	N	N
107	20250107	150555	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74700	2500	2	3.46	10043077300	135085	98.82	72100	75300	72100	93800	50600	72200	74346.43	40.88	0	-1386	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41627	6.51	0.55	12	0.24	11480.00	136785.00	80900	20241203	-7.66	53400	20240110	39.89	75300	-0.80	20250107	70600	5.81	20250102	80900	-7.66	20241203	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
108	20250107	140553	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74900	2700	2	3.74	8073392800	108793	79.59	72100	75300	72100	93800	50600	72200	74208.84	40.88	0	3886	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41739	6.52	0.55	12	0.20	11480.00	136785.00	80900	20241203	-7.42	53400	20240110	40.26	75300	-0.53	20250107	70600	6.09	20250102	80900	-7.42	20241203	53400	40.26	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
109	20250107	130554	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74700	2500	2	3.46	6505581100	87752	64.19	72100	75300	72100	93800	50600	72200	74136.10	40.88	0	9487	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41627	6.51	0.55	12	0.16	11480.00	136785.00	80900	20241203	-7.66	53400	20240110	39.89	75300	-0.80	20250107	70600	5.81	20250102	80900	-7.66	20241203	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
110	20250107	120554	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75100	2900	2	4.02	5302389800	71674	52.43	72100	75300	72100	93800	50600	72200	73979.39	40.88	0	12995	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41850	6.54	0.55	12	0.13	11480.00	136785.00	80900	20241203	-7.17	53400	20240110	40.64	75300	-0.27	20250107	70600	6.37	20250102	80900	-7.17	20241203	53400	40.64	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
111	20250107	110551	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	74500	2300	2	3.19	3579309600	48648	35.59	72100	74600	72100	93800	50600	72200	73575.82	40.88	0	7474	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41516	6.49	0.54	12	0.09	11480.00	136785.00	80900	20241203	-7.91	53400	20240110	39.51	74600	-0.13	20250107	70600	5.52	20250102	80900	-7.91	20241203	53400	39.51	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
112	20250107	100556	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	73900	1700	2	2.35	2024525100	27657	20.23	72100	74000	72100	93800	50600	72200	73201.36	40.88	0	4807	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	41182	6.44	0.54	12	0.05	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	74000	-0.14	20250107	70600	4.67	20250102	80900	-8.65	20241203	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
113	20250107	090555	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72700	500	2	0.69	205890800	2829	2.07	72100	73600	72100	93800	50600	72200	72779.67	40.88	0	957	73933	73066	72033	71166	70133	73500	71600	2786	21600	5000	54870	100	1	55725992	40513	6.33	0.53	12	0.01	11480.00	136785.00	80900	20241203	-10.14	53400	20240110	36.14	73600	-1.22	20250107	70600	2.97	20250102	80900	-10.14	20241203	53400	36.14	20240110	0.04	N	071050	5000	2786 억	22780569	N	N	282	N	N
114	20250106	160548	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72200	1100	2	1.55	9856355500	136691	130.08	71000	72900	71000	92400	49800	71100	72106.83	40.89	0	-15719	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40234	6.29	0.53	12	0.25	11480.00	136785.00	80900	20241203	-10.75	53400	20240110	35.21	72900	-0.96	20250106	70600	2.27	20250102	80900	-10.75	20241203	53400	35.21	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	282	N	N
115	20250106	150549	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72600	1500	2	2.11	7909410900	109816	104.50	71000	72800	71000	92400	49800	71100	72024.21	40.89	0	-7183	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40457	6.32	0.53	12	0.20	11480.00	136785.00	80900	20241203	-10.26	53400	20240110	35.96	72800	-0.27	20250106	70600	2.83	20250102	80900	-10.26	20241203	53400	35.96	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
116	20250106	140548	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72100	1000	2	1.41	5857346300	81439	77.50	71000	72500	71000	92400	49800	71100	71923.11	40.89	0	-892	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40178	6.28	0.53	12	0.15	11480.00	136785.00	80900	20241203	-10.88	53400	20240110	35.02	72500	0.00	20250102	70600	2.12	20250102	80900	-10.88	20241203	53400	35.02	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
117	20250106	130546	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71900	800	2	1.13	4884577200	67905	64.62	71000	72500	71000	92400	49800	71100	71932.51	40.89	0	-626	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40067	6.26	0.53	12	0.12	11480.00	136785.00	80900	20241203	-11.12	53400	20240110	34.64	72500	0.00	20250102	70600	1.84	20250102	80900	-11.12	20241203	53400	34.64	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
118	20250106	120545	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72100	1000	2	1.41	4078140800	56705	53.96	71000	72500	71000	92400	49800	71100	71918.54	40.89	0	274	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40178	6.28	0.53	12	0.10	11480.00	136785.00	80900	20241203	-10.88	53400	20240110	35.02	72500	0.00	20250102	70600	2.12	20250102	80900	-10.88	20241203	53400	35.02	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
119	20250106	110545	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72000	900	2	1.27	3097092400	43071	40.99	71000	72500	71000	92400	49800	71100	71906.68	40.89	0	2307	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40123	6.27	0.53	12	0.08	11480.00	136785.00	80900	20241203	-11.00	53400	20240110	34.83	72500	0.00	20250102	70600	1.98	20250102	80900	-11.00	20241203	53400	34.83	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
120	20250106	100545	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71900	800	2	1.13	1415519800	19785	18.83	71000	72000	71000	92400	49800	71100	71545.10	40.89	0	1245	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	40067	6.26	0.53	12	0.04	11480.00	136785.00	80900	20241203	-11.12	53400	20240110	34.64	72500	-0.83	20250102	70600	1.84	20250102	80900	-11.12	20241203	53400	34.64	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
121	20250106	090542	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71500	400	2	0.56	218214700	3056	2.91	71000	72000	71000	92400	49800	71100	71405.33	40.89	0	418	72966	72032	71366	70432	69766	72500	70900	2786	21300	5000	54030	100	1	55725992	39844	6.23	0.52	12	0.01	11480.00	136785.00	80900	20241203	-11.62	53400	20240110	33.90	72500	-1.38	20250102	70600	1.27	20250102	80900	-11.62	20241203	53400	33.90	20240110	0.05	N	071050	5000	2786 억	22784736	N	N	2	N	N
122	20250103	160541	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71100	400	2	0.57	7508498900	105081	124.21	70700	72300	70700	91900	49500	70700	71454.43	40.93	0	-8871	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39621	6.19	0.52	12	0.19	11480.00	136785.00	80900	20241203	-12.11	53400	20240110	33.15	72500	-1.93	20250102	70600	0.71	20250102	80900	-12.11	20241203	53400	33.15	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	2	N	N
123	20250103	150543	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71300	600	2	0.85	6667798800	93271	110.25	70700	72300	70700	91900	49500	70700	71488.45	40.93	0	-10282	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39733	6.21	0.52	12	0.17	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	72500	-1.66	20250102	70600	0.99	20250102	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
124	20250103	140543	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71200	500	2	0.71	4948445800	69081	81.66	70700	72300	70700	91900	49500	70700	71632.52	40.93	0	-9500	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39677	6.20	0.52	12	0.12	11480.00	136785.00	80900	20241203	-11.99	53400	20240110	33.33	72500	-1.79	20250102	70600	0.85	20250102	80900	-11.99	20241203	53400	33.33	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
125	20250103	130543	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71800	1100	2	1.56	3852530200	53771	63.56	70700	72300	70700	91900	49500	70700	71646.99	40.93	0	-7079	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	40011	6.25	0.52	12	0.10	11480.00	136785.00	80900	20241203	-11.25	53400	20240110	34.46	72500	-0.97	20250102	70600	1.70	20250102	80900	-11.25	20241203	53400	34.46	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
126	20250103	120541	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71500	800	2	1.13	3109123000	43400	51.30	70700	72300	70700	91900	49500	70700	71638.78	40.93	0	-4043	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39844	6.23	0.52	12	0.08	11480.00	136785.00	80900	20241203	-11.62	53400	20240110	33.90	72500	-1.38	20250102	70600	1.27	20250102	80900	-11.62	20241203	53400	33.90	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
127	20250103	110542	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	72000	1300	2	1.84	2030957900	28358	33.52	70700	72300	70700	91900	49500	70700	71618.52	40.93	0	-1581	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	40123	6.27	0.53	12	0.05	11480.00	136785.00	80900	20241203	-11.00	53400	20240110	34.83	72500	-0.69	20250102	70600	1.98	20250102	80900	-11.00	20241203	53400	34.83	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
128	20250103	100541	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71600	900	2	1.27	968982300	13546	16.01	70700	72300	70700	91900	49500	70700	71532.73	40.93	0	-1995	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39900	6.24	0.52	12	0.02	11480.00	136785.00	80900	20241203	-11.50	53400	20240110	34.08	72500	-1.24	20250102	70600	1.42	20250102	80900	-11.50	20241203	53400	34.08	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
129	20250103	090542	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71700	1000	2	1.41	183135600	2553	3.02	70700	72300	70700	91900	49500	70700	71733.49	40.93	0	359	73166	71932	71266	70032	69366	71600	69700	2786	21200	5000	53730	100	1	55725992	39956	6.25	0.52	12	0.00	11480.00	136785.00	80900	20241203	-11.37	53400	20240110	34.27	72500	-1.10	20250102	70600	1.56	20250102	80900	-11.37	20241203	53400	34.27	20240110	0.05	N	071050	5000	2786 억	22810892	N	N	5	N	N
130	20250102	160538	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	70700	-600	5	-0.84	6023431500	84593	75.85	71400	72500	70600	92600	50000	71300	71204.88	40.96	0	-7606	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39398	6.16	0.52	12	0.15	11480.00	136785.00	80900	20241203	-12.61	53400	20240110	32.40	72500	-2.48	20250102	70600	0.14	20250102	80900	-12.61	20241203	53400	32.40	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	5	N	N
131	20250102	150539	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	70800	-500	5	-0.70	4965547800	69650	62.45	71400	72500	70600	92600	50000	71300	71292.86	40.96	0	-5238	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39454	6.17	0.52	12	0.12	11480.00	136785.00	80900	20241203	-12.48	53400	20240110	32.58	72500	-2.34	20250102	70600	0.28	20250102	80900	-12.48	20241203	53400	32.58	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
132	20250102	140536	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	70900	-400	5	-0.56	3890131100	54502	48.87	71400	72500	70600	92600	50000	71300	71375.93	40.96	0	-3780	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39510	6.18	0.52	12	0.10	11480.00	136785.00	80900	20241203	-12.36	53400	20240110	32.77	72500	-2.21	20250102	70600	0.42	20250102	80900	-12.36	20241203	53400	32.77	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
133	20250102	130537	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71100	-200	5	-0.28	3046618900	42589	38.19	71400	72500	70700	92600	50000	71300	71535.35	40.96	0	-2407	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39621	6.19	0.52	12	0.08	11480.00	136785.00	80900	20241203	-12.11	53400	20240110	33.15	72500	-1.93	20250102	70700	0.57	20250102	80900	-12.11	20241203	53400	33.15	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
134	20250102	120536	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71000	-300	5	-0.42	2373045300	33095	29.67	71400	72500	70800	92600	50000	71300	71704.04	40.96	0	-2517	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39565	6.18	0.52	12	0.06	11480.00	136785.00	80900	20241203	-12.24	53400	20240110	32.96	72500	-2.07	20250102	70800	0.28	20250102	80900	-12.24	20241203	53400	32.96	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
135	20250102	110528	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71600	300	2	0.42	1495823000	20797	18.65	71400	72500	71300	92600	50000	71300	71924.94	40.96	0	858	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39900	6.24	0.52	12	0.04	11480.00	136785.00	80900	20241203	-11.50	53400	20240110	34.08	72500	-1.24	20250102	71300	0.42	20250102	80900	-11.50	20241203	53400	34.08	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
136	20250102	100535	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71800	500	2	0.70	223146800	3114	2.79	71400	72000	71300	92600	50000	71300	71659.22	40.96	0	718	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	40011	6.25	0.52	12	0.01	11480.00	136785.00	80900	20241203	-11.25	53400	20240110	34.46	72000	-0.28	20250102	71300	0.70	20250102	80900	-11.25	20241203	53400	34.46	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
137	20250102	090530	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	71300	0	3	0.00	0	0	0.00	0	0	0	92600	50000	71300	0.00	40.96	0	0	73833	72566	71333	70066	68833	73200	70700	2786	21300	5000	54180	100	1	55725992	39733	6.21	0.52	12	0.00	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	0	0.00	0	0	0.00	0	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History