KissMeData/000240/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	100	2	0.60	589012460	35346	70.97	16600	16710	16600	21550	11620	16600	16664.15	9.46	8773	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15854	8.47	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17500	-4.57	20250113	16460	1.46	20250117	21900	-23.74	20241217	14570	14.62	20240807	0.20	N	000240	500	474 억	8976855	N	N	1	N	N
3	20250124	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16670	70	2	0.42	513832040	30838	61.92	16600	16710	16600	21550	11620	16600	16662.30	9.46	8363	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15826	8.45	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.88	14570	20240807	14.41	17500	-4.74	20250113	16460	1.28	20250117	21900	-23.88	20241217	14570	14.41	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
4	20250124	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16680	80	2	0.48	440622610	26444	53.10	16600	16710	16600	21550	11620	16600	16662.48	9.46	6252	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15835	8.46	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.84	14570	20240807	14.48	17500	-4.69	20250113	16460	1.34	20250117	21900	-23.84	20241217	14570	14.48	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
5	20250124	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16660	60	2	0.36	346310730	20783	41.73	16600	16710	16600	21550	11620	16600	16663.17	9.46	3470	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15816	8.45	0.39	12	0.02	1972.00	42345.00	21900	20241217	-23.93	14570	20240807	14.34	17500	-4.80	20250113	16460	1.22	20250117	21900	-23.93	20241217	14570	14.34	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
6	20250124	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	100	2	0.60	300493010	18034	36.21	16600	16710	16600	21550	11620	16600	16662.58	9.46	2889	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15854	8.47	0.39	12	0.02	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17500	-4.57	20250113	16460	1.46	20250117	21900	-23.74	20241217	14570	14.62	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
7	20250124	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16650	50	2	0.30	200043810	12005	24.11	16600	16710	16600	21550	11620	16600	16663.37	9.46	1350	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15807	8.44	0.39	12	0.01	1972.00	42345.00	21900	20241217	-23.97	14570	20240807	14.28	17500	-4.86	20250113	16460	1.15	20250117	21900	-23.97	20241217	14570	14.28	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
8	20250124	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16680	80	2	0.48	117793120	7074	14.20	16600	16710	16600	21550	11620	16600	16651.56	9.46	1467	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15835	8.46	0.39	12	0.01	1972.00	42345.00	21900	20241217	-23.84	14570	20240807	14.48	17500	-4.69	20250113	16460	1.34	20250117	21900	-23.84	20241217	14570	14.48	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
9	20250124	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16620	20	2	0.12	18543980	1117	2.24	16600	16700	16600	21550	11620	16600	16601.59	9.46	620	16886	16742	16656	16512	16426	16700	16470	475	4950	500	12280	10	1	94935240	15778	8.43	0.39	12	0.00	1972.00	42345.00	21900	20241217	-24.11	14570	20240807	14.07	17500	-5.03	20250113	16460	0.97	20250117	21900	-24.11	20241217	14570	14.07	20240807	0.20	N	000240	500	474 억	8976855	N	N	150	N	N
10	20250123	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16600	-150	5	-0.90	829891940	49801	110.46	16770	16800	16570	21750	11730	16750	16664.16	9.45	-8376	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15759	8.42	0.39	12	0.05	1972.00	42345.00	21900	20241217	-24.20	14570	20240807	13.93	17500	-5.14	20250113	16460	0.85	20250117	21900	-24.20	20241217	14570	13.93	20240807	0.19	N	000240	500	474 억	8975988	N	N	150	N	N
11	20250123	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16680	-70	5	-0.42	646342540	38760	85.97	16770	16800	16570	21750	11730	16750	16675.50	9.45	-3783	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15835	8.46	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.84	14570	20240807	14.48	17500	-4.69	20250113	16460	1.34	20250117	21900	-23.84	20241217	14570	14.48	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
12	20250123	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16690	-60	5	-0.36	526441940	31580	70.04	16770	16800	16570	21750	11730	16750	16670.11	9.45	-1755	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15845	8.46	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.79	14570	20240807	14.55	17500	-4.63	20250113	16460	1.40	20250117	21900	-23.79	20241217	14570	14.55	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
13	20250123	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16720	-30	5	-0.18	456469770	27387	60.74	16770	16800	16570	21750	11730	16750	16667.39	9.45	-379	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15873	8.48	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.65	14570	20240807	14.76	17500	-4.46	20250113	16460	1.58	20250117	21900	-23.65	20241217	14570	14.76	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
14	20250123	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16730	-20	5	-0.12	372958370	22392	49.67	16770	16800	16570	21750	11730	16750	16655.88	9.45	393	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15883	8.48	0.40	12	0.02	1972.00	42345.00	21900	20241217	-23.61	14570	20240807	14.82	17500	-4.40	20250113	16460	1.64	20250117	21900	-23.61	20241217	14570	14.82	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
15	20250123	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16630	-120	5	-0.72	277577730	16680	37.00	16770	16800	16570	21750	11730	16750	16641.35	9.45	-1125	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15788	8.43	0.39	12	0.02	1972.00	42345.00	21900	20241217	-24.06	14570	20240807	14.14	17500	-4.97	20250113	16460	1.03	20250117	21900	-24.06	20241217	14570	14.14	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
16	20250123	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16630	-120	5	-0.72	138712800	8317	18.45	16770	16800	16620	21750	11730	16750	16678.23	9.45	-1046	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15788	8.43	0.39	12	0.01	1972.00	42345.00	21900	20241217	-24.06	14570	20240807	14.14	17500	-4.97	20250113	16460	1.03	20250117	21900	-24.06	20241217	14570	14.14	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
17	20250123	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	-50	5	-0.30	9490150	566	1.26	16770	16800	16700	21750	11730	16750	16767.05	9.45	185	16910	16830	16670	16590	16430	16870	16630	475	5000	500	12390	10	1	94935240	15854	8.47	0.39	12	0.00	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17500	-4.57	20250113	16460	1.46	20250117	21900	-23.74	20241217	14570	14.62	20240807	0.19	N	000240	500	474 억	8975988	N	N	645	N	N
18	20250122	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	70	2	0.42	749831910	45072	64.66	16740	16750	16510	21650	11680	16680	16636.03	9.46	-4417	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15902	8.49	0.40	12	0.05	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17500	-4.29	20250113	16460	1.76	20250117	21900	-23.52	20241217	14570	14.96	20240807	0.20	N	000240	500	474 억	8978275	N	N	645	N	N
19	20250122	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16690	10	2	0.06	638889210	38430	55.13	16740	16750	16510	21650	11680	16680	16624.75	9.46	-4226	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15845	8.46	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.79	14570	20240807	14.55	17500	-4.63	20250113	16460	1.40	20250117	21900	-23.79	20241217	14570	14.55	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
20	20250122	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	70	2	0.42	535223660	32227	46.23	16740	16750	16510	21650	11680	16680	16607.93	9.46	-3669	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15902	8.49	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17500	-4.29	20250113	16460	1.76	20250117	21900	-23.52	20241217	14570	14.96	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
21	20250122	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16660	-20	5	-0.12	442723940	26690	38.29	16740	16750	16510	21650	11680	16680	16587.63	9.46	-5085	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15816	8.45	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.93	14570	20240807	14.34	17500	-4.80	20250113	16460	1.22	20250117	21900	-23.93	20241217	14570	14.34	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
22	20250122	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16610	-70	5	-0.42	389667570	23500	33.71	16740	16750	16510	21650	11680	16680	16581.60	9.46	-4301	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15769	8.42	0.39	12	0.02	1972.00	42345.00	21900	20241217	-24.16	14570	20240807	14.00	17500	-5.09	20250113	16460	0.91	20250117	21900	-24.16	20241217	14570	14.00	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
23	20250122	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16580	-100	5	-0.60	360330250	21734	31.18	16740	16750	16510	21650	11680	16680	16579.10	9.46	-4524	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15740	8.41	0.39	12	0.02	1972.00	42345.00	21900	20241217	-24.29	14570	20240807	13.80	17500	-5.26	20250113	16460	0.73	20250117	21900	-24.29	20241217	14570	13.80	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
24	20250122	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16530	-150	5	-0.90	237834260	14355	20.59	16740	16750	16510	21650	11680	16680	16568.04	9.46	-6125	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15693	8.38	0.39	12	0.02	1972.00	42345.00	21900	20241217	-24.52	14570	20240807	13.45	17500	-5.54	20250113	16460	0.43	20250117	21900	-24.52	20241217	14570	13.45	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
25	20250122	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	70	2	0.42	18108990	1085	1.56	16740	16750	16520	21650	11680	16680	16690.31	9.46	-82	17020	16850	16660	16490	16300	16755	16395	475	4970	500	12340	10	1	94935240	15902	8.49	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17500	-4.29	20250113	16460	1.76	20250117	21900	-23.52	20241217	14570	14.96	20240807	0.20	N	000240	500	474 억	8978275	N	N	1901	N	N
26	20250121	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16680	-20	5	-0.12	1158966510	69687	140.58	16740	16830	16470	21700	11690	16700	16631.03	9.45	2352	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15835	8.46	0.39	12	0.07	1972.00	42345.00	21900	20241217	-23.84	14570	20240807	14.48	17500	-4.69	20250113	16460	1.34	20250117	21900	-23.84	20241217	14570	14.48	20240807	0.18	N	000240	500	474 억	8975355	N	N	1901	N	N
27	20250121	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16620	-80	5	-0.48	1016234450	61113	123.28	16740	16830	16470	21700	11690	16700	16628.78	9.45	4872	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15778	8.43	0.39	12	0.06	1972.00	42345.00	21900	20241217	-24.11	14570	20240807	14.07	17500	-5.03	20250113	16460	0.97	20250117	21900	-24.11	20241217	14570	14.07	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
28	20250121	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16600	-100	5	-0.60	897279190	53955	108.84	16740	16830	16470	21700	11690	16700	16630.14	9.45	4582	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15759	8.42	0.39	12	0.06	1972.00	42345.00	21900	20241217	-24.20	14570	20240807	13.93	17500	-5.14	20250113	16460	0.85	20250117	21900	-24.20	20241217	14570	13.93	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
29	20250121	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16600	-100	5	-0.60	827668790	49760	100.38	16740	16830	16470	21700	11690	16700	16633.22	9.45	3245	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15759	8.42	0.39	12	0.05	1972.00	42345.00	21900	20241217	-24.20	14570	20240807	13.93	17500	-5.14	20250113	16460	0.85	20250117	21900	-24.20	20241217	14570	13.93	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
30	20250121	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16510	-190	5	-1.14	684143070	41106	82.92	16740	16830	16470	21700	11690	16700	16643.39	9.45	-635	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15674	8.37	0.39	12	0.04	1972.00	42345.00	21900	20241217	-24.61	14570	20240807	13.32	17500	-5.66	20250113	16460	0.30	20250117	21900	-24.61	20241217	14570	13.32	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
31	20250121	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16540	-160	5	-0.96	494340210	29610	59.73	16740	16830	16530	21700	11690	16700	16695.04	9.45	-1772	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15702	8.39	0.39	12	0.03	1972.00	42345.00	21900	20241217	-24.47	14570	20240807	13.52	17500	-5.49	20250113	16460	0.49	20250117	21900	-24.47	20241217	14570	13.52	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
32	20250121	100103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16610	-90	5	-0.54	375728670	22456	45.30	16740	16830	16600	21700	11690	16700	16731.77	9.45	-670	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15769	8.42	0.39	12	0.02	1972.00	42345.00	21900	20241217	-24.16	14570	20240807	14.00	17500	-5.09	20250113	16460	0.91	20250117	21900	-24.16	20241217	14570	14.00	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
33	20250121	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	50	2	0.30	8620460	515	1.04	16740	16750	16710	21700	11690	16700	16738.76	9.45	103	16880	16790	16640	16550	16400	16835	16595	475	5000	500	12350	10	1	94935240	15902	8.49	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17500	-4.29	20250113	16460	1.76	20250117	21900	-23.52	20241217	14570	14.96	20240807	0.18	N	000240	500	474 억	8975355	N	N	1	N	N
34	20250120	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	90	2	0.54	821962990	49378	41.68	16610	16730	16490	21550	11630	16610	16646.34	9.45	4098	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15854	8.47	0.39	12	0.05	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17500	-4.57	20250113	16460	1.46	20250117	21900	-23.74	20241217	14570	14.62	20240807	0.18	N	000240	500	474 억	8969101	N	N	1	N	N
35	20250120	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	90	2	0.54	733758930	44098	37.22	16610	16730	16490	21550	11630	16610	16639.28	9.45	3950	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15854	8.47	0.39	12	0.05	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17500	-4.57	20250113	16460	1.46	20250117	21900	-23.74	20241217	14570	14.62	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
36	20250120	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16670	60	2	0.36	601780800	36182	30.54	16610	16730	16490	21550	11630	16610	16632.05	9.45	1645	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15826	8.45	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.88	14570	20240807	14.41	17500	-4.74	20250113	16460	1.28	20250117	21900	-23.88	20241217	14570	14.41	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
37	20250120	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16720	110	2	0.66	556093070	33444	28.23	16610	16730	16490	21550	11630	16610	16627.59	9.45	2439	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15873	8.48	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.65	14570	20240807	14.76	17500	-4.46	20250113	16460	1.58	20250117	21900	-23.65	20241217	14570	14.76	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
38	20250120	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16720	110	2	0.66	503168990	30276	25.56	16610	16730	16490	21550	11630	16610	16619.40	9.45	1524	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15873	8.48	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.65	14570	20240807	14.76	17500	-4.46	20250113	16460	1.58	20250117	21900	-23.65	20241217	14570	14.76	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
39	20250120	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16720	110	2	0.66	382118730	23026	19.44	16610	16730	16490	21550	11630	16610	16595.10	9.45	4974	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15873	8.48	0.39	12	0.02	1972.00	42345.00	21900	20241217	-23.65	14570	20240807	14.76	17500	-4.46	20250113	16460	1.58	20250117	21900	-23.65	20241217	14570	14.76	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
40	20250120	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16590	-20	5	-0.12	208590880	12598	10.63	16610	16620	16490	21550	11630	16610	16557.46	9.45	2007	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15750	8.41	0.39	12	0.01	1972.00	42345.00	21900	20241217	-24.25	14570	20240807	13.86	17500	-5.20	20250113	16460	0.79	20250117	21900	-24.25	20241217	14570	13.86	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
41	20250120	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16610	0	3	0.00	8255160	497	0.42	16610	16610	16600	21550	11630	16610	16609.98	9.45	-296	17016	16812	16636	16432	16256	16725	16345	475	4940	500	12290	10	1	94935240	15769	8.42	0.39	12	0.00	1972.00	42345.00	21900	20241217	-24.16	14570	20240807	14.00	17500	-5.09	20250113	16460	0.91	20250117	21900	-24.16	20241217	14570	14.00	20240807	0.18	N	000240	500	474 억	8969101	N	N	467	N	N
42	20250117	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16610	-250	5	-1.48	1959620110	118190	104.08	16830	16840	16460	21900	11810	16860	16580.25	9.48	-15986	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15769	8.42	0.39	12	0.12	1972.00	42345.00	21900	20241217	-24.16	14570	20240807	14.00	17500	-5.09	20250113	16460	0.91	20250117	21900	-24.16	20241217	14570	14.00	20240807	0.18	N	000240	500	474 억	8996077	N	N	467	N	N
43	20250117	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16580	-280	5	-1.66	1882797650	113563	100.00	16830	16840	16460	21900	11810	16860	16579.32	9.48	-15036	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15740	8.41	0.39	12	0.12	1972.00	42345.00	21900	20241217	-24.29	14570	20240807	13.80	17500	-5.26	20250113	16460	0.73	20250117	21900	-24.29	20241217	14570	13.80	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
44	20250117	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16550	-310	5	-1.84	1699582750	102522	90.28	16830	16840	16460	21900	11810	16860	16577.74	9.48	-16430	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15712	8.39	0.39	12	0.11	1972.00	42345.00	21900	20241217	-24.43	14570	20240807	13.59	17500	-5.43	20250113	16460	0.55	20250117	21900	-24.43	20241217	14570	13.59	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
45	20250117	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16490	-370	5	-2.19	1532477490	92392	81.36	16830	16840	16460	21900	11810	16860	16586.69	9.48	-17605	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15655	8.36	0.39	12	0.10	1972.00	42345.00	21900	20241217	-24.70	14570	20240807	13.18	17500	-5.77	20250113	16460	0.18	20250117	21900	-24.70	20241217	14570	13.18	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
46	20250117	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16520	-340	5	-2.02	1297175790	78118	68.79	16830	16840	16520	21900	11810	16860	16605.34	9.48	-13318	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15683	8.38	0.39	12	0.08	1972.00	42345.00	21900	20241217	-24.57	14570	20240807	13.38	17500	-5.60	20250113	16500	0.12	20250102	21900	-24.57	20241217	14570	13.38	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
47	20250117	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16530	-330	5	-1.96	1033256000	62149	54.73	16830	16840	16520	21900	11810	16860	16625.46	9.48	-10784	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15693	8.38	0.39	12	0.07	1972.00	42345.00	21900	20241217	-24.52	14570	20240807	13.45	17500	-5.54	20250113	16500	0.18	20250102	21900	-24.52	20241217	14570	13.45	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
48	20250117	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16590	-270	5	-1.60	630010640	37800	33.29	16830	16840	16560	21900	11810	16860	16666.95	9.48	-9500	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15750	8.41	0.39	12	0.04	1972.00	42345.00	21900	20241217	-24.25	14570	20240807	13.86	17500	-5.20	20250113	16500	0.55	20250102	21900	-24.25	20241217	14570	13.86	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
49	20250117	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16820	-40	5	-0.24	20229500	1202	1.06	16830	16840	16820	21900	11810	16860	16829.87	9.48	-632	17460	17160	17000	16700	16540	17080	16620	475	5040	500	12470	10	1	94935240	15968	8.53	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.20	14570	20240807	15.44	17500	-3.89	20250113	16500	1.94	20250102	21900	-23.20	20241217	14570	15.44	20240807	0.18	N	000240	500	474 억	8996077	N	N	151	N	N
50	20250116	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16860	-440	5	-2.54	1923286460	113541	189.00	17280	17300	16840	22450	12110	17300	16939.21	9.51	-38695	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16006	8.55	0.40	12	0.12	1972.00	42345.00	21900	20241217	-23.01	14570	20240807	15.72	17500	-3.66	20250113	16500	2.18	20250102	21900	-23.01	20241217	14570	15.72	20240807	0.16	N	000240	500	474 억	9030561	N	N	151	N	N
51	20250116	150103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16860	-440	5	-2.54	1727628240	101933	169.68	17280	17300	16840	22450	12110	17300	16948.66	9.51	-36445	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16006	8.55	0.40	12	0.11	1972.00	42345.00	21900	20241217	-23.01	14570	20240807	15.72	17500	-3.66	20250113	16500	2.18	20250102	21900	-23.01	20241217	14570	15.72	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
52	20250116	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16860	-440	5	-2.54	1569614510	92565	154.08	17280	17300	16840	22450	12110	17300	16956.89	9.51	-31572	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16006	8.55	0.40	12	0.10	1972.00	42345.00	21900	20241217	-23.01	14570	20240807	15.72	17500	-3.66	20250113	16500	2.18	20250102	21900	-23.01	20241217	14570	15.72	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
53	20250116	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16840	-460	5	-2.66	1468900740	86590	144.14	17280	17300	16840	22450	12110	17300	16963.86	9.51	-30582	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	15987	8.54	0.40	12	0.09	1972.00	42345.00	21900	20241217	-23.11	14570	20240807	15.58	17500	-3.77	20250113	16500	2.06	20250102	21900	-23.11	20241217	14570	15.58	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
54	20250116	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16920	-380	5	-2.20	1037830190	61055	101.63	17280	17300	16900	22450	12110	17300	16998.28	9.51	-19685	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16063	8.58	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	17500	-3.31	20250113	16500	2.55	20250102	21900	-22.74	20241217	14570	16.13	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
55	20250116	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16910	-390	5	-2.25	943186490	55464	92.32	17280	17300	16900	22450	12110	17300	17005.38	9.51	-16739	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16054	8.58	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.79	14570	20240807	16.06	17500	-3.37	20250113	16500	2.48	20250102	21900	-22.79	20241217	14570	16.06	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
56	20250116	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16950	-350	5	-2.02	611008170	35827	59.64	17280	17300	16900	22450	12110	17300	17054.41	9.51	-6029	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16092	8.60	0.40	12	0.04	1972.00	42345.00	21900	20241217	-22.60	14570	20240807	16.33	17500	-3.14	20250113	16500	2.73	20250102	21900	-22.60	20241217	14570	16.33	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
57	20250116	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17300	0	3	0.00	2836020	164	0.27	17280	17300	17280	22450	12110	17300	17292.80	9.51	-59	17446	17372	17246	17172	17046	17410	17210	475	5150	500	12800	10	1	94935240	16424	8.77	0.41	12	0.00	1972.00	42345.00	21900	20241217	-21.00	14570	20240807	18.74	17500	-1.14	20250113	16500	4.85	20250102	21900	-21.00	20241217	14570	18.74	20240807	0.16	N	000240	500	474 억	9030561	N	N	291	N	N
58	20250115	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17300	0	3	0.00	1033316370	59987	51.32	17210	17320	17120	22450	12110	17300	17225.41	9.51	-766	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16424	8.77	0.41	12	0.06	1972.00	42345.00	21900	20241217	-21.00	14570	20240807	18.74	17500	-1.14	20250113	16500	4.85	20250102	21900	-21.00	20241217	14570	18.74	20240807	0.17	N	000240	500	474 억	9024758	N	N	291	N	N
59	20250115	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17220	-80	5	-0.46	939864400	54569	46.69	17210	17320	17120	22450	12110	17300	17223.41	9.51	1148	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16348	8.73	0.41	12	0.06	1972.00	42345.00	21900	20241217	-21.37	14570	20240807	18.19	17500	-1.60	20250113	16500	4.36	20250102	21900	-21.37	20241217	14570	18.19	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
60	20250115	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17250	-50	5	-0.29	788761250	45805	39.19	17210	17310	17120	22450	12110	17300	17219.98	9.51	5854	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16376	8.75	0.41	12	0.05	1972.00	42345.00	21900	20241217	-21.23	14570	20240807	18.39	17500	-1.43	20250113	16500	4.55	20250102	21900	-21.23	20241217	14570	18.39	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
61	20250115	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17290	-10	5	-0.06	698963510	40608	34.74	17210	17310	17120	22450	12110	17300	17212.46	9.51	6498	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16414	8.77	0.41	12	0.04	1972.00	42345.00	21900	20241217	-21.05	14570	20240807	18.67	17500	-1.20	20250113	16500	4.79	20250102	21900	-21.05	20241217	14570	18.67	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
62	20250115	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17280	-20	5	-0.12	641128170	37261	31.88	17210	17310	17120	22450	12110	17300	17206.41	9.51	7087	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16405	8.76	0.41	12	0.04	1972.00	42345.00	21900	20241217	-21.10	14570	20240807	18.60	17500	-1.26	20250113	16500	4.73	20250102	21900	-21.10	20241217	14570	18.60	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
63	20250115	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17230	-70	5	-0.40	369558250	21476	18.37	17210	17310	17120	22450	12110	17300	17207.96	9.51	-1827	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16357	8.74	0.41	12	0.02	1972.00	42345.00	21900	20241217	-21.32	14570	20240807	18.26	17500	-1.54	20250113	16500	4.42	20250102	21900	-21.32	20241217	14570	18.26	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
64	20250115	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17140	-160	5	-0.92	234769680	13660	11.69	17210	17310	17120	22450	12110	17300	17186.65	9.51	-3122	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16272	8.69	0.40	12	0.01	1972.00	42345.00	21900	20241217	-21.74	14570	20240807	17.64	17500	-2.06	20250113	16500	3.88	20250102	21900	-21.74	20241217	14570	17.64	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
65	20250115	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17280	-20	5	-0.12	8863990	515	0.44	17210	17280	17210	22450	12110	17300	17211.63	9.51	-24	17733	17516	17283	17066	16833	17400	16950	475	5150	500	12800	10	1	94935240	16405	8.76	0.41	12	0.00	1972.00	42345.00	21900	20241217	-21.10	14570	20240807	18.60	17500	-1.26	20250113	16500	4.73	20250102	21900	-21.10	20241217	14570	18.60	20240807	0.17	N	000240	500	474 억	9024758	N	N	1494	N	N
66	20250114	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17300	-200	5	-1.14	2011578350	116843	78.92	17430	17500	17050	22750	12250	17500	17216.06	9.49	2087	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16424	8.77	0.41	12	0.12	1972.00	42345.00	21900	20241217	-21.00	14570	20240807	18.74	17500	0.00	20250113	16500	4.85	20250102	21900	-21.00	20241217	14570	18.74	20240807	0.19	N	000240	500	474 억	9008140	N	N	1494	N	N
67	20250114	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17210	-290	5	-1.66	1726352790	100338	67.77	17430	17500	17050	22750	12250	17500	17205.37	9.49	9229	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16338	8.73	0.41	12	0.11	1972.00	42345.00	21900	20241217	-21.42	14570	20240807	18.12	17500	0.00	20250113	16500	4.30	20250102	21900	-21.42	20241217	14570	18.12	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
68	20250114	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17160	-340	5	-1.94	1582104170	91930	62.09	17430	17500	17050	22750	12250	17500	17209.88	9.49	10118	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16291	8.70	0.41	12	0.10	1972.00	42345.00	21900	20241217	-21.64	14570	20240807	17.78	17500	0.00	20250113	16500	4.00	20250102	21900	-21.64	20241217	14570	17.78	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
69	20250114	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17200	-300	5	-1.71	1309740620	76034	51.35	17430	17500	17050	22750	12250	17500	17225.72	9.49	2916	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16329	8.72	0.41	12	0.08	1972.00	42345.00	21900	20241217	-21.46	14570	20240807	18.05	17500	0.00	20250113	16500	4.24	20250102	21900	-21.46	20241217	14570	18.05	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
70	20250114	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17120	-380	5	-2.17	1169034150	67823	45.81	17430	17500	17050	22750	12250	17500	17236.54	9.49	1000	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16253	8.68	0.40	12	0.07	1972.00	42345.00	21900	20241217	-21.83	14570	20240807	17.50	17500	0.00	20250113	16500	3.76	20250102	21900	-21.83	20241217	14570	17.50	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
71	20250114	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17190	-310	5	-1.77	735083130	42480	28.69	17430	17500	17190	22750	12250	17500	17304.22	9.49	-10632	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16319	8.72	0.41	12	0.04	1972.00	42345.00	21900	20241217	-21.51	14570	20240807	17.98	17500	0.00	20250113	16500	4.18	20250102	21900	-21.51	20241217	14570	17.98	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
72	20250114	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17250	-250	5	-1.43	486276240	28042	18.94	17430	17500	17250	22750	12250	17500	17341.00	9.49	-5811	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16376	8.75	0.41	12	0.03	1972.00	42345.00	21900	20241217	-21.23	14570	20240807	18.39	17500	0.00	20250113	16500	4.55	20250102	21900	-21.23	20241217	14570	18.39	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
73	20250114	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17420	-80	5	-0.46	14012640	804	0.54	17430	17450	17410	22750	12250	17500	17428.66	9.49	-100	17833	17666	17333	17166	16833	17750	17250	475	5250	500	12950	10	1	94935240	16538	8.83	0.41	12	0.00	1972.00	42345.00	21900	20241217	-20.46	14570	20240807	19.56	17500	-0.46	20250113	16500	5.58	20250102	21900	-20.46	20241217	14570	19.56	20240807	0.19	N	000240	500	474 억	9008140	N	N	1649	N	N
74	20250113	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17500	390	2	2.28	2569063000	147855	110.90	17110	17500	17000	22200	11980	17110	17375.53	9.46	30186	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16614	8.87	0.41	12	0.16	1972.00	42345.00	21900	20241217	-20.09	14570	20240807	20.11	17500	0.00	20250113	16500	6.06	20250102	21900	-20.09	20241217	14570	20.11	20240807	0.18	N	000240	500	474 억	8984124	N	N	1649	N	N
75	20250113	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17450	340	2	1.99	2335987110	134525	100.90	17110	17500	17000	22200	11980	17110	17364.71	9.46	28593	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16566	8.85	0.41	12	0.14	1972.00	42345.00	21900	20241217	-20.32	14570	20240807	19.77	17500	-0.29	20250113	16500	5.76	20250102	21900	-20.32	20241217	14570	19.77	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
76	20250113	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17380	270	2	1.58	2122964910	122297	91.73	17110	17500	17000	22200	11980	17110	17359.09	9.46	30282	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16500	8.81	0.41	12	0.13	1972.00	42345.00	21900	20241217	-20.64	14570	20240807	19.29	17500	-0.69	20250113	16500	5.33	20250102	21900	-20.64	20241217	14570	19.29	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
77	20250113	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17400	290	2	1.69	1942849510	111942	83.96	17110	17500	17000	22200	11980	17110	17355.86	9.46	30408	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16519	8.82	0.41	12	0.12	1972.00	42345.00	21900	20241217	-20.55	14570	20240807	19.42	17500	-0.57	20250113	16500	5.45	20250102	21900	-20.55	20241217	14570	19.42	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
78	20250113	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17310	200	2	1.17	1711815140	98586	73.94	17110	17500	17000	22200	11980	17110	17363.67	9.46	27321	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16433	8.78	0.41	12	0.10	1972.00	42345.00	21900	20241217	-20.96	14570	20240807	18.81	17500	-1.09	20250113	16500	4.91	20250102	21900	-20.96	20241217	14570	18.81	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
79	20250113	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17400	290	2	1.69	1403793460	80775	60.59	17110	17500	17000	22200	11980	17110	17379.06	9.46	25763	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16519	8.82	0.41	12	0.09	1972.00	42345.00	21900	20241217	-20.55	14570	20240807	19.42	17500	-0.57	20250113	16500	5.45	20250102	21900	-20.55	20241217	14570	19.42	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
80	20250113	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17460	350	2	2.05	761610870	43965	32.98	17110	17490	17000	22200	11980	17110	17323.12	9.46	24191	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16576	8.85	0.41	12	0.05	1972.00	42345.00	21900	20241217	-20.27	14570	20240807	19.84	17490	-0.17	20250113	16500	5.82	20250102	21900	-20.27	20241217	14570	19.84	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
81	20250113	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17070	-40	5	-0.23	16423550	960	0.72	17110	17130	17070	22200	11980	17110	17107.86	9.46	-339	17503	17306	17003	16806	16503	17405	16905	475	5090	500	12660	10	1	94935240	16205	8.66	0.40	12	0.00	1972.00	42345.00	21900	20241217	-22.05	14570	20240807	17.16	17200	-0.76	20250110	16500	3.45	20250102	21900	-22.05	20241217	14570	17.16	20240807	0.18	N	000240	500	474 억	8984124	N	N	2931	N	N
82	20250110	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17110	380	2	2.27	2256512750	132841	103.97	16700	17200	16700	21700	11720	16730	16986.52	9.41	42156	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16243	8.68	0.40	12	0.14	1972.00	42345.00	21900	20241217	-21.87	14570	20240807	17.43	17200	-0.52	20250110	16500	3.70	20250102	21900	-21.87	20241217	14570	17.43	20240807	0.18	N	000240	500	474 억	8931576	N	N	2931	N	N
83	20250110	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17100	370	2	2.21	2102742060	123851	96.93	16700	17200	16700	21700	11720	16730	16978.00	9.41	42266	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16234	8.67	0.40	12	0.13	1972.00	42345.00	21900	20241217	-21.92	14570	20240807	17.36	17200	-0.58	20250110	16500	3.64	20250102	21900	-21.92	20241217	14570	17.36	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
84	20250110	140103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17030	300	2	1.79	1818474740	107212	83.91	16700	17200	16700	21700	11720	16730	16961.49	9.41	38229	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16167	8.64	0.40	12	0.11	1972.00	42345.00	21900	20241217	-22.24	14570	20240807	16.88	17200	-0.99	20250110	16500	3.21	20250102	21900	-22.24	20241217	14570	16.88	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
85	20250110	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17080	350	2	2.09	1651869430	97442	76.26	16700	17200	16700	21700	11720	16730	16952.34	9.41	35933	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16215	8.66	0.40	12	0.10	1972.00	42345.00	21900	20241217	-22.01	14570	20240807	17.23	17200	-0.70	20250110	16500	3.52	20250102	21900	-22.01	20241217	14570	17.23	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
86	20250110	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17100	370	2	2.21	1493652440	88168	69.01	16700	17200	16700	21700	11720	16730	16940.98	9.41	32245	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16234	8.67	0.40	12	0.09	1972.00	42345.00	21900	20241217	-21.92	14570	20240807	17.36	17200	-0.58	20250110	16500	3.64	20250102	21900	-21.92	20241217	14570	17.36	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
87	20250110	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17030	300	2	1.79	1338346860	79047	61.87	16700	17200	16700	21700	11720	16730	16931.03	9.41	29776	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	16167	8.64	0.40	12	0.08	1972.00	42345.00	21900	20241217	-22.24	14570	20240807	16.88	17200	-0.99	20250110	16500	3.21	20250102	21900	-22.24	20241217	14570	16.88	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
88	20250110	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16780	50	2	0.30	524236110	31217	24.43	16700	17000	16700	21700	11720	16730	16793.29	9.41	7750	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	15930	8.51	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.38	14570	20240807	15.17	17170	-2.27	20250106	16500	1.70	20250102	21900	-23.38	20241217	14570	15.17	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
89	20250110	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16700	-30	5	-0.18	17985900	1077	0.84	16700	16700	16700	21700	11720	16730	16700.00	9.41	-628	17030	16880	16790	16640	16550	16835	16595	475	4970	500	12380	10	1	94935240	15854	8.47	0.39	12	0.00	1972.00	42345.00	21900	20241217	-23.74	14570	20240807	14.62	17170	-2.74	20250106	16500	1.21	20250102	21900	-23.74	20241217	14570	14.62	20240807	0.18	N	000240	500	474 억	8931576	N	N	1209	N	N
90	20250109	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16730	-180	5	-1.06	2143264960	127752	168.69	16920	16940	16700	21950	11840	16910	16776.78	9.42	-27455	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15883	8.48	0.40	12	0.13	1972.00	42345.00	21900	20241217	-23.61	14570	20240807	14.82	17170	-2.56	20250106	16500	1.39	20250102	21900	-23.61	20241217	14570	14.82	20240807	0.18	N	000240	500	474 억	8944665	N	N	1209	N	N
91	20250109	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16720	-190	5	-1.12	1673903160	99689	131.64	16920	16940	16700	21950	11840	16910	16791.25	9.42	-18301	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15873	8.48	0.39	12	0.11	1972.00	42345.00	21900	20241217	-23.65	14570	20240807	14.76	17170	-2.62	20250106	16500	1.33	20250102	21900	-23.65	20241217	14570	14.76	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
92	20250109	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	-160	5	-0.95	1540540910	91718	121.11	16920	16940	16700	21950	11840	16910	16796.49	9.42	-17895	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15902	8.49	0.40	12	0.10	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17170	-2.45	20250106	16500	1.52	20250102	21900	-23.52	20241217	14570	14.96	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
93	20250109	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16740	-170	5	-1.01	1236674380	73548	97.12	16920	16940	16740	21950	11840	16910	16814.52	9.42	-18787	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15892	8.49	0.40	12	0.08	1972.00	42345.00	21900	20241217	-23.56	14570	20240807	14.89	17170	-2.50	20250106	16500	1.45	20250102	21900	-23.56	20241217	14570	14.89	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
94	20250109	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16760	-150	5	-0.89	1000291880	59444	78.49	16920	16940	16760	21950	11840	16910	16827.47	9.42	-16214	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15911	8.50	0.40	12	0.06	1972.00	42345.00	21900	20241217	-23.47	14570	20240807	15.03	17170	-2.39	20250106	16500	1.58	20250102	21900	-23.47	20241217	14570	15.03	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
95	20250109	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16800	-110	5	-0.65	741807560	44047	58.16	16920	16940	16780	21950	11840	16910	16841.27	9.42	-9968	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15949	8.52	0.40	12	0.05	1972.00	42345.00	21900	20241217	-23.29	14570	20240807	15.31	17170	-2.15	20250106	16500	1.82	20250102	21900	-23.29	20241217	14570	15.31	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
96	20250109	100103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16820	-90	5	-0.53	433854180	25730	33.98	16920	16940	16800	21950	11840	16910	16861.80	9.42	-3357	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	15968	8.53	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.20	14570	20240807	15.44	17170	-2.04	20250106	16500	1.94	20250102	21900	-23.20	20241217	14570	15.44	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
97	20250109	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16860	-50	5	-0.30	35777590	2116	2.79	16920	16920	16840	21950	11840	16910	16908.12	9.42	-1440	17310	17110	16950	16750	16590	17210	16850	475	5040	500	12510	10	1	94935240	16006	8.55	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.01	14570	20240807	15.72	17170	-1.81	20250106	16500	2.18	20250102	21900	-23.01	20241217	14570	15.72	20240807	0.18	N	000240	500	474 억	8944665	N	N	3026	N	N
98	20250108	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16910	-70	5	-0.41	1272838380	75157	130.59	16850	17150	16790	22050	11890	16980	16935.77	9.40	-2463	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16054	8.58	0.40	12	0.08	1972.00	42345.00	21900	20241217	-22.79	14570	20240807	16.06	17170	-1.51	20250106	16500	2.48	20250102	21900	-22.79	20241217	14570	16.06	20240807	0.18	N	000240	500	474 억	8927266	N	N	3026	N	N
99	20250108	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16970	-10	5	-0.06	897580900	52984	92.06	16850	17150	16790	22050	11890	16980	16940.60	9.40	717	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16111	8.61	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.51	14570	20240807	16.47	17170	-1.16	20250106	16500	2.85	20250102	21900	-22.51	20241217	14570	16.47	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
100	20250108	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17030	50	2	0.29	751018460	44373	77.10	16850	17150	16790	22050	11890	16980	16925.12	9.40	1920	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16167	8.64	0.40	12	0.05	1972.00	42345.00	21900	20241217	-22.24	14570	20240807	16.88	17170	-0.82	20250106	16500	3.21	20250102	21900	-22.24	20241217	14570	16.88	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
101	20250108	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16910	-70	5	-0.41	515575190	30540	53.06	16850	16990	16790	22050	11890	16980	16881.96	9.40	-3205	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16054	8.58	0.40	12	0.03	1972.00	42345.00	21900	20241217	-22.79	14570	20240807	16.06	17170	-1.51	20250106	16500	2.48	20250102	21900	-22.79	20241217	14570	16.06	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
102	20250108	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16930	-50	5	-0.29	464962180	27550	47.87	16850	16990	16790	22050	11890	16980	16877.03	9.40	-3093	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16073	8.59	0.40	12	0.03	1972.00	42345.00	21900	20241217	-22.69	14570	20240807	16.20	17170	-1.40	20250106	16500	2.61	20250102	21900	-22.69	20241217	14570	16.20	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
103	20250108	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16980	0	3	0.00	401759100	23817	41.38	16850	16990	16790	22050	11890	16980	16868.59	9.40	-3237	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	16120	8.61	0.40	12	0.03	1972.00	42345.00	21900	20241217	-22.47	14570	20240807	16.54	17170	-1.11	20250106	16500	2.91	20250102	21900	-22.47	20241217	14570	16.54	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
104	20250108	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16810	-170	5	-1.00	281298580	16691	29.00	16850	16990	16790	22050	11890	16980	16853.31	9.40	-6980	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	15959	8.52	0.40	12	0.02	1972.00	42345.00	21900	20241217	-23.24	14570	20240807	15.37	17170	-2.10	20250106	16500	1.88	20250102	21900	-23.24	20241217	14570	15.37	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
105	20250108	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16830	-150	5	-0.88	21700400	1288	2.24	16850	16850	16830	22050	11890	16980	16848.14	9.40	-991	17213	17096	16943	16826	16673	17020	16750	475	5070	500	12560	10	1	94935240	15978	8.53	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.15	14570	20240807	15.51	17170	-1.98	20250106	16500	2.00	20250102	21900	-23.15	20241217	14570	15.51	20240807	0.18	N	000240	500	474 억	8927266	N	N	122	N	N
106	20250107	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16980	-10	5	-0.06	963807410	57026	53.56	17000	17060	16790	22050	11900	16990	16901.05	9.40	-4918	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	16120	8.61	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.47	14570	20240807	16.54	17170	-1.11	20250106	16500	2.91	20250102	21900	-22.47	20241217	14570	16.54	20240807	0.16	N	000240	500	474 억	8926827	N	N	122	N	N
107	20250107	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16970	-20	5	-0.12	912612690	54011	50.73	17000	17060	16790	22050	11900	16990	16896.76	9.40	-4374	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	16111	8.61	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.51	14570	20240807	16.47	17170	-1.16	20250106	16500	2.85	20250102	21900	-22.51	20241217	14570	16.47	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
108	20250107	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16890	-100	5	-0.59	771800150	45709	42.93	17000	17060	16790	22050	11900	16990	16885.04	9.40	-5766	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	16035	8.56	0.40	12	0.05	1972.00	42345.00	21900	20241217	-22.88	14570	20240807	15.92	17170	-1.63	20250106	16500	2.36	20250102	21900	-22.88	20241217	14570	15.92	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
109	20250107	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16850	-140	5	-0.82	687548290	40728	38.25	17000	17060	16790	22050	11900	16990	16881.41	9.40	-5543	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	15997	8.54	0.40	12	0.04	1972.00	42345.00	21900	20241217	-23.06	14570	20240807	15.65	17170	-1.86	20250106	16500	2.12	20250102	21900	-23.06	20241217	14570	15.65	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
110	20250107	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16840	-150	5	-0.88	575825260	34089	32.02	17000	17060	16790	22050	11900	16990	16891.77	9.40	-4650	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	15987	8.54	0.40	12	0.04	1972.00	42345.00	21900	20241217	-23.11	14570	20240807	15.58	17170	-1.92	20250106	16500	2.06	20250102	21900	-23.11	20241217	14570	15.58	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
111	20250107	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16820	-170	5	-1.00	474128060	28052	26.35	17000	17060	16790	22050	11900	16990	16901.70	9.40	-5674	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	15968	8.53	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.20	14570	20240807	15.44	17170	-2.04	20250106	16500	1.94	20250102	21900	-23.20	20241217	14570	15.44	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
112	20250107	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16950	-40	5	-0.24	139471340	8209	7.71	17000	17060	16900	22050	11900	16990	16990.05	9.40	-2345	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	16092	8.60	0.40	12	0.01	1972.00	42345.00	21900	20241217	-22.60	14570	20240807	16.33	17170	-1.28	20250106	16500	2.73	20250102	21900	-22.60	20241217	14570	16.33	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
113	20250107	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17010	20	2	0.12	5338700	314	0.29	17000	17010	17000	22050	11900	16990	17003.02	9.40	0	17443	17216	16943	16716	16443	17330	16830	475	5060	500	12570	10	1	94935240	16148	8.63	0.40	12	0.00	1972.00	42345.00	21900	20241217	-22.33	14570	20240807	16.75	17170	-0.93	20250106	16500	3.09	20250102	21900	-22.33	20241217	14570	16.75	20240807	0.16	N	000240	500	474 억	8926827	N	N	932	N	N
114	20250106	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16990	40	2	0.24	1799107340	106356	184.65	16970	17170	16670	22000	11870	16950	16914.77	9.39	-4598	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16129	8.62	0.40	12	0.11	1972.00	42345.00	21900	20241217	-22.42	14570	20240807	16.61	17170	-1.05	20250106	16500	2.97	20250102	21900	-22.42	20241217	14570	16.61	20240807	0.17	N	000240	500	474 억	8915505	N	N	932	N	N
115	20250106	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17000	50	2	0.29	1608716600	95152	165.20	16970	17170	16670	22000	11870	16950	16906.81	9.39	-5166	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16139	8.62	0.40	12	0.10	1972.00	42345.00	21900	20241217	-22.37	14570	20240807	16.68	17170	-0.99	20250106	16500	3.03	20250102	21900	-22.37	20241217	14570	16.68	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
116	20250106	140103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17000	50	2	0.29	1467466410	86847	150.78	16970	17170	16670	22000	11870	16950	16897.15	9.39	-5691	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16139	8.62	0.40	12	0.09	1972.00	42345.00	21900	20241217	-22.37	14570	20240807	16.68	17170	-0.99	20250106	16500	3.03	20250102	21900	-22.37	20241217	14570	16.68	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
117	20250106	130103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16950	0	3	0.00	1298865420	76947	133.59	16970	17170	16670	22000	11870	16950	16880.00	9.39	-9049	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16092	8.60	0.40	12	0.08	1972.00	42345.00	21900	20241217	-22.60	14570	20240807	16.33	17170	-1.28	20250106	16500	2.73	20250102	21900	-22.60	20241217	14570	16.33	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
118	20250106	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16990	40	2	0.24	1119309820	66355	115.20	16970	17170	16670	22000	11870	16950	16868.51	9.39	-12336	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16129	8.62	0.40	12	0.07	1972.00	42345.00	21900	20241217	-22.42	14570	20240807	16.61	17170	-1.05	20250106	16500	2.97	20250102	21900	-22.42	20241217	14570	16.61	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
119	20250106	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16920	-30	5	-0.18	885744500	52582	91.29	16970	17170	16670	22000	11870	16950	16845.01	9.39	-13329	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16063	8.58	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	17170	-1.46	20250106	16500	2.55	20250102	21900	-22.74	20241217	14570	16.13	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
120	20250106	100103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16750	-200	5	-1.18	532958350	31786	55.19	16970	16990	16670	22000	11870	16950	16767.08	9.39	-14851	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	15902	8.49	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.52	14570	20240807	14.96	17110	-2.10	20250103	16500	1.52	20250102	21900	-23.52	20241217	14570	14.96	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
121	20250106	090103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16910	-40	5	-0.24	23711270	1398	2.43	16970	16990	16910	22000	11870	16950	16960.85	9.39	-728	17250	17100	16960	16810	16670	17175	16885	475	5050	500	12540	10	1	94935240	16054	8.58	0.40	12	0.00	1972.00	42345.00	21900	20241217	-22.79	14570	20240807	16.06	17110	-1.17	20250103	16500	2.48	20250102	21900	-22.79	20241217	14570	16.06	20240807	0.17	N	000240	500	474 억	8915505	N	N	7488	N	N
122	20250103	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16950	110	2	0.65	976861370	57560	61.86	16820	17110	16820	21850	11790	16840	16971.39	9.38	23	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16092	8.60	0.40	12	0.06	1972.00	42345.00	21900	20241217	-22.60	14570	20240807	16.33	17110	-0.94	20250103	16500	2.73	20250102	21900	-22.60	20241217	14570	16.33	20240807	0.15	N	000240	500	474 억	8908424	N	N	7488	N	N
123	20250103	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16890	50	2	0.30	804928760	47385	50.93	16820	17110	16820	21850	11790	16840	16987.00	9.38	247	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16035	8.56	0.40	12	0.05	1972.00	42345.00	21900	20241217	-22.88	14570	20240807	15.92	17110	-1.29	20250103	16500	2.36	20250102	21900	-22.88	20241217	14570	15.92	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
124	20250103	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16980	140	2	0.83	684096780	40253	43.26	16820	17110	16820	21850	11790	16840	16994.93	9.38	2364	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16120	8.61	0.40	12	0.04	1972.00	42345.00	21900	20241217	-22.47	14570	20240807	16.54	17110	-0.76	20250103	16500	2.91	20250102	21900	-22.47	20241217	14570	16.54	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
125	20250103	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17080	240	2	1.43	468788540	27609	29.67	16820	17110	16820	21850	11790	16840	16979.56	9.38	1270	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16215	8.66	0.40	12	0.03	1972.00	42345.00	21900	20241217	-22.01	14570	20240807	17.23	17110	-0.18	20250103	16500	3.52	20250102	21900	-22.01	20241217	14570	17.23	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
126	20250103	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17050	210	2	1.25	402016250	23700	25.47	16820	17060	16820	21850	11790	16840	16962.71	9.38	1304	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16186	8.65	0.40	12	0.02	1972.00	42345.00	21900	20241217	-22.15	14570	20240807	17.02	17060	-0.06	20250103	16500	3.33	20250102	21900	-22.15	20241217	14570	17.02	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
127	20250103	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16990	150	2	0.89	334369270	19726	21.20	16820	17030	16820	21850	11790	16840	16950.69	9.38	608	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16129	8.62	0.40	12	0.02	1972.00	42345.00	21900	20241217	-22.42	14570	20240807	16.61	17030	-0.23	20250103	16500	2.97	20250102	21900	-22.42	20241217	14570	16.61	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
128	20250103	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16970	130	2	0.77	242396090	14315	15.39	16820	17000	16820	21850	11790	16840	16933.01	9.38	162	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16111	8.61	0.40	12	0.02	1972.00	42345.00	21900	20241217	-22.51	14570	20240807	16.47	17000	-0.18	20250103	16500	2.85	20250102	21900	-22.51	20241217	14570	16.47	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
129	20250103	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16870	30	2	0.18	4780350	284	0.31	16820	16870	16820	21850	11790	16840	16832.22	9.38	-53	17133	16986	16743	16596	16353	17060	16670	475	5010	500	12460	10	1	94935240	16016	8.55	0.40	12	0.00	1972.00	42345.00	21900	20241217	-22.97	14570	20240807	15.79	16890	-0.12	20250102	16500	2.24	20250102	21900	-22.97	20241217	14570	15.79	20240807	0.15	N	000240	500	474 억	8908424	N	N	710	N	N
130	20250102	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16840	-80	5	-0.47	1551189320	92982	63.11	16830	16890	16500	21950	11850	16920	16682.34	9.38	-30887	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15987	8.54	0.40	12	0.10	1972.00	42345.00	21900	20241217	-23.11	14570	20240807	15.58	16890	-0.30	20250102	16500	2.06	20250102	21900	-23.11	20241217	14570	15.58	20240807	0.20	N	000240	500	474 억	8909049	N	N	710	N	N
131	20250102	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16820	-100	5	-0.59	1394491880	83673	56.79	16830	16890	16500	21950	11850	16920	16665.56	9.38	-30837	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15968	8.53	0.40	12	0.09	1972.00	42345.00	21900	20241217	-23.20	14570	20240807	15.44	16890	-0.41	20250102	16500	1.94	20250102	21900	-23.20	20241217	14570	15.44	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
132	20250102	140103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16840	-80	5	-0.47	1214141160	72960	49.52	16830	16880	16500	21950	11850	16920	16640.67	9.38	-29291	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15987	8.54	0.40	12	0.08	1972.00	42345.00	21900	20241217	-23.11	14570	20240807	15.58	16880	-0.24	20250102	16500	2.06	20250102	21900	-23.11	20241217	14570	15.58	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
133	20250102	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16650	-270	5	-1.60	1027577760	61834	41.97	16830	16880	16500	21950	11850	16920	16617.67	9.38	-27381	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15807	8.44	0.39	12	0.07	1972.00	42345.00	21900	20241217	-23.97	14570	20240807	14.28	16880	-1.36	20250102	16500	0.91	20250102	21900	-23.97	20241217	14570	14.28	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
134	20250102	120103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16640	-280	5	-1.65	797766030	48047	32.61	16830	16880	16500	21950	11850	16920	16602.98	9.38	-19102	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15797	8.44	0.39	12	0.05	1972.00	42345.00	21900	20241217	-24.02	14570	20240807	14.21	16880	-1.42	20250102	16500	0.85	20250102	21900	-24.02	20241217	14570	14.21	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
135	20250102	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16540	-380	5	-2.25	567147790	34164	23.19	16830	16880	16500	21950	11850	16920	16599.48	9.38	-13093	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15702	8.39	0.39	12	0.04	1972.00	42345.00	21900	20241217	-24.47	14570	20240807	13.52	16880	-2.01	20250102	16500	0.24	20250102	21900	-24.47	20241217	14570	13.52	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
136	20250102	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16830	-90	5	-0.53	23328600	1385	0.94	16830	16880	16830	21950	11850	16920	16835.52	9.38	-361	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	15978	8.53	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.15	14570	20240807	15.51	16880	-0.30	20250102	16830	0.00	20250102	21900	-23.15	20241217	14570	15.51	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
137	20250102	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16920	0	3	0.00	0	0	0.00	0	0	0	21950	11850	16920	0.00	9.38	0	17666	17292	17026	16652	16386	17160	16520	475	5030	500	12520	10	1	94935240	16063	8.58	0.40	12	0.00	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	0	0.00	0	0	0.00	0	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History