KissMeData/006220/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 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	160219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7900	-100	5	-1.25	1116398930	140279	186.38	7950	8100	7840	10400	5600	8000	7958.48	0.17	-3561	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2538	49.69	0.47	12	0.44	159.00	16678.00	16900	20240419	-53.25	6750	20241209	17.04	8760	-9.82	20250102	7840	0.77	20250124	16900	-53.25	20240419	6750	17.04	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
3	20250124	150219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7930	-70	5	-0.88	1000944510	125685	166.99	7950	8100	7840	10400	5600	8000	7963.91	0.17	-2527	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2548	49.87	0.48	12	0.39	159.00	16678.00	16900	20240419	-53.08	6750	20241209	17.48	8760	-9.47	20250102	7840	1.15	20250124	16900	-53.08	20240419	6750	17.48	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
4	20250124	140220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7940	-60	5	-0.75	843743250	105848	140.63	7950	8100	7840	10400	5600	8000	7971.26	0.17	1017	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2551	49.94	0.48	12	0.33	159.00	16678.00	16900	20240419	-53.02	6750	20241209	17.63	8760	-9.36	20250102	7840	1.28	20250124	16900	-53.02	20240419	6750	17.63	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
5	20250124	130220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	0	3	0.00	775070910	97218	129.17	7950	8100	7840	10400	5600	8000	7972.50	0.17	1916	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.30	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
6	20250124	120219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	30	2	0.38	507365160	63843	84.82	7950	8050	7840	10400	5600	8000	7947.05	0.17	-5199	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2580	50.50	0.48	12	0.20	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7840	2.42	20250124	16900	-52.49	20240419	6750	18.96	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
7	20250124	110220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8010	10	2	0.12	458506070	57750	76.73	7950	8020	7840	10400	5600	8000	7939.47	0.17	-6025	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2574	50.38	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.60	6750	20241209	18.67	8760	-8.56	20250102	7840	2.17	20250124	16900	-52.60	20240419	6750	18.67	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
8	20250124	100220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	-30	5	-0.38	332267810	41974	55.77	7950	7990	7840	10400	5600	8000	7915.98	0.17	-5871	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2561	50.13	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7840	1.66	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
9	20250124	090220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	-30	5	-0.38	31944870	4015	5.33	7950	7970	7950	10400	5600	8000	7956.06	0.17	660	8113	8056	8003	7946	7893	8085	7975	1606	2400	5000	5120	10	1	32128774	2561	50.13	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7950	0.25	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.21	N	006220	5000	1606 억	54681	N	N	9	N	N
10	20250123	160220	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	-10	5	-0.12	585729760	73166	47.35	7980	8060	7950	10410	5610	8010	8005.55	0.16	3138	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.23	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7950	0.63	20250123	16900	-52.66	20240419	6750	18.52	20241209	2.25	N	006220	5000	1606 억	51622	N	N	9	N	N
11	20250123	150218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	-10	5	-0.12	474921310	59289	38.37	7980	8060	7980	10410	5610	8010	8010.28	0.16	4605	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7980	0.25	20250123	16900	-52.66	20240419	6750	18.52	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
12	20250123	140219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	-10	5	-0.12	351088320	43800	28.35	7980	8060	7980	10410	5610	8010	8015.73	0.16	-2719	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.14	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7980	0.25	20250123	16900	-52.66	20240419	6750	18.52	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
13	20250123	130219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	-10	5	-0.12	320865000	40025	25.90	7980	8060	7980	10410	5610	8010	8016.63	0.16	-2341	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.12	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7980	0.25	20250123	16900	-52.66	20240419	6750	18.52	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
14	20250123	120219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8010	0	3	0.00	275295260	34328	22.22	7980	8060	7980	10410	5610	8010	8019.58	0.16	112	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2574	50.38	0.48	12	0.11	159.00	16678.00	16900	20240419	-52.60	6750	20241209	18.67	8760	-8.56	20250102	7980	0.38	20250123	16900	-52.60	20240419	6750	18.67	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
15	20250123	110219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	20	2	0.25	243797470	30396	19.67	7980	8060	7980	10410	5610	8010	8020.74	0.16	128	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2580	50.50	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7980	0.63	20250123	16900	-52.49	20240419	6750	18.96	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
16	20250123	100219	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	-10	5	-0.12	146437550	18273	11.83	7980	8050	7980	10410	5610	8010	8013.90	0.16	329	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2570	50.31	0.48	12	0.06	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7980	0.25	20250123	16900	-52.66	20240419	6750	18.52	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
17	20250123	090218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	20	2	0.25	22991430	2880	1.86	7980	8050	7980	10410	5610	8010	7982.17	0.16	685	8183	8096	8043	7956	7903	8070	7930	1606	2400	5000	5120	10	1	32128774	2580	50.50	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7980	0.63	20250123	16900	-52.49	20240419	6750	18.96	20241209	2.25	N	006220	5000	1606 억	51622	N	N	103	N	N
18	20250122	160218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8010	-80	5	-0.99	1239630530	154120	120.48	8050	8130	7990	10510	5670	8090	8043.29	0.14	-34700	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2574	50.38	0.48	12	0.48	159.00	16678.00	16900	20240419	-52.60	6750	20241209	18.67	8760	-8.56	20250102	7990	0.25	20250122	16900	-52.60	20240419	6750	18.67	20241209	2.28	N	006220	5000	1606 억	44894	N	N	103	N	N
19	20250122	150218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8020	-70	5	-0.87	1150840140	143040	111.82	8050	8130	7990	10510	5670	8090	8045.58	0.14	-32372	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2577	50.44	0.48	12	0.45	159.00	16678.00	16900	20240419	-52.54	6750	20241209	18.81	8760	-8.45	20250102	7990	0.38	20250122	16900	-52.54	20240419	6750	18.81	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
20	20250122	140217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	-60	5	-0.74	846630680	105092	82.16	8050	8130	8020	10510	5670	8090	8056.09	0.14	-24812	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2580	50.50	0.48	12	0.33	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	8020	0.12	20250122	16900	-52.49	20240419	6750	18.96	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
21	20250122	130218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8050	-40	5	-0.49	541903700	67135	52.48	8050	8130	8050	10510	5670	8090	8071.85	0.14	-13293	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2586	50.63	0.48	12	0.21	159.00	16678.00	16900	20240419	-52.37	6750	20241209	19.26	8760	-8.11	20250102	8040	0.12	20250121	16900	-52.37	20240419	6750	19.26	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
22	20250122	120217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	-20	5	-0.25	339007710	41970	32.81	8050	8130	8050	10510	5670	8090	8077.38	0.14	882	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	8760	-7.88	20250102	8040	0.37	20250121	16900	-52.25	20240419	6750	19.56	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
23	20250122	110218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	0	3	0.00	260977070	32306	25.26	8050	8130	8050	10510	5670	8090	8078.28	0.14	1113	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	0.10	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8040	0.62	20250121	16900	-52.13	20240419	6750	19.85	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
24	20250122	100218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8080	-10	5	-0.12	192658210	23855	18.65	8050	8130	8050	10510	5670	8090	8076.22	0.14	2734	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2596	50.82	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.19	6750	20241209	19.70	8760	-7.76	20250102	8040	0.50	20250121	16900	-52.19	20240419	6750	19.70	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
25	20250122	090218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8050	-40	5	-0.49	38562050	4781	3.74	8050	8110	8050	10510	5670	8090	8065.69	0.14	2333	8216	8152	8096	8032	7976	8185	8065	1606	2420	5000	5170	10	1	32128774	2586	50.63	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.37	6750	20241209	19.26	8760	-8.11	20250102	8040	0.12	20250121	16900	-52.37	20240419	6750	19.26	20241209	2.28	N	006220	5000	1606 억	44894	N	N	50	N	N
26	20250121	160217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	-20	5	-0.25	1030119630	127401	208.54	8050	8160	8040	10540	5680	8110	8085.34	0.10	12450	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2599	50.88	0.49	12	0.40	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8040	0.62	20250121	16900	-52.13	20240419	6750	19.85	20241209	2.31	N	006220	5000	1606 억	31776	N	N	50	N	N
27	20250121	150218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	-20	5	-0.25	919993760	113792	186.26	8050	8160	8040	10540	5680	8110	8084.54	0.10	9220	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2599	50.88	0.49	12	0.35	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8040	0.62	20250121	16900	-52.13	20240419	6750	19.85	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
28	20250121	140218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	0	3	0.00	785384890	97153	159.03	8050	8160	8040	10540	5680	8110	8083.59	0.10	8423	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2606	51.01	0.49	12	0.30	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8040	0.87	20250121	16900	-52.01	20240419	6750	20.15	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
29	20250121	130217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	-20	5	-0.25	694660370	85946	140.68	8050	8160	8040	10540	5680	8110	8082.03	0.10	11359	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2599	50.88	0.49	12	0.27	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8040	0.62	20250121	16900	-52.13	20240419	6750	19.85	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
30	20250121	120217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	-50	5	-0.62	624140070	77208	126.38	8050	8160	8040	10540	5680	8110	8083.36	0.10	8611	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2590	50.69	0.48	12	0.24	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	8760	-7.99	20250102	8040	0.25	20250121	16900	-52.31	20240419	6750	19.41	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
31	20250121	110210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	-20	5	-0.25	546803080	67632	110.71	8050	8160	8040	10540	5680	8110	8084.41	0.10	8126	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2599	50.88	0.49	12	0.21	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8040	0.62	20250121	16900	-52.13	20240419	6750	19.85	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
32	20250121	100209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	20	2	0.25	407166520	50397	82.49	8050	8150	8040	10540	5680	8110	8078.23	0.10	9096	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2612	51.13	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.89	6750	20241209	20.44	8760	-7.19	20250102	8040	1.12	20250121	16900	-51.89	20240419	6750	20.44	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
33	20250121	090217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8050	-60	5	-0.74	103563600	12853	21.04	8050	8110	8040	10540	5680	8110	8050.59	0.10	1344	8190	8150	8100	8060	8010	8170	8080	1606	2430	5000	5190	10	1	32128774	2586	50.63	0.48	12	0.04	159.00	16678.00	16900	20240419	-52.37	6750	20241209	19.26	8760	-8.11	20250102	8040	0.12	20250121	16900	-52.37	20240419	6750	19.26	20241209	2.31	N	006220	5000	1606 억	31776	N	N	89	N	N
34	20250120	160216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	493373600	60936	39.00	8070	8140	8050	10500	5660	8080	8096.75	0.07	7066	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.19	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8050	0.75	20250120	16900	-52.01	20240419	6750	20.15	20241209	2.35	N	006220	5000	1606 억	22141	N	N	89	N	N
35	20250120	150218	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	418076000	51655	33.06	8070	8140	8050	10500	5660	8080	8093.78	0.07	5785	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.16	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8050	0.75	20250120	16900	-52.01	20240419	6750	20.15	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
36	20250120	140217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	365970390	45229	28.95	8070	8140	8050	10500	5660	8080	8091.65	0.07	1998	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.14	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8050	0.75	20250120	16900	-52.01	20240419	6750	20.15	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
37	20250120	130215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	327366040	40460	25.89	8070	8140	8050	10500	5660	8080	8091.27	0.07	589	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.13	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8050	0.75	20250120	16900	-52.01	20240419	6750	20.15	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
38	20250120	120217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	290276580	35886	22.97	8070	8140	8050	10500	5660	8080	8089.00	0.07	-1991	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.11	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	8050	0.75	20250120	16900	-52.01	20240419	6750	20.15	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
39	20250120	110217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	10	2	0.12	214531060	26519	16.97	8070	8140	8050	10500	5660	8080	8089.94	0.07	-2920	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	0.08	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	8760	-7.65	20250102	8050	0.50	20250120	16900	-52.13	20240419	6750	19.85	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
40	20250120	100217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	20	2	0.25	170798780	21120	13.52	8070	8140	8050	10500	5660	8080	8087.27	0.07	-3100	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	0.07	159.00	16678.00	16900	20240419	-52.07	6750	20241209	20.00	8760	-7.53	20250102	8050	0.62	20250120	16900	-52.07	20240419	6750	20.00	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
41	20250120	090217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8050	-30	5	-0.37	38867030	4819	3.08	8070	8100	8050	10500	5660	8080	8063.29	0.07	1449	8313	8196	8133	8016	7953	8165	7985	1606	2420	5000	5170	10	1	32128774	2586	50.63	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.37	6750	20241209	19.26	8760	-8.11	20250102	8050	0.00	20250120	16900	-52.37	20240419	6750	19.26	20241209	2.35	N	006220	5000	1606 억	22141	N	N	65	N	N
42	20250117	160216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8080	-140	5	-1.70	1248613320	153424	73.43	8180	8250	8070	10680	5760	8220	8138.32	0.19	-39923	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2596	50.82	0.48	12	0.48	159.00	16678.00	16900	20240419	-52.19	6750	20241209	19.70	8760	-7.76	20250102	8070	0.12	20250117	16900	-52.19	20240419	6750	19.70	20241209	2.41	N	006220	5000	1606 억	62291	N	N	65	N	N
43	20250117	150216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	-120	5	-1.46	1058469390	129890	62.17	8180	8250	8090	10680	5760	8220	8148.97	0.19	-39109	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2602	50.94	0.49	12	0.40	159.00	16678.00	16900	20240419	-52.07	6750	20241209	20.00	8760	-7.53	20250102	8090	0.12	20250117	16900	-52.07	20240419	6750	20.00	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
44	20250117	140217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8120	-100	5	-1.22	811967470	99475	47.61	8180	8250	8100	10680	5760	8220	8162.53	0.19	-22820	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2609	51.07	0.49	12	0.31	159.00	16678.00	16900	20240419	-51.95	6750	20241209	20.30	8760	-7.31	20250102	8100	0.25	20250117	16900	-51.95	20240419	6750	20.30	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
45	20250117	130216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	-90	5	-1.09	741580090	90802	43.46	8180	8250	8100	10680	5760	8220	8167.00	0.19	-21625	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2612	51.13	0.49	12	0.28	159.00	16678.00	16900	20240419	-51.89	6750	20241209	20.44	8760	-7.19	20250102	8100	0.37	20250117	16900	-51.89	20240419	6750	20.44	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
46	20250117	120217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	-90	5	-1.09	635624890	77747	37.21	8180	8250	8120	10680	5760	8220	8175.56	0.19	-19691	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2612	51.13	0.49	12	0.24	159.00	16678.00	16900	20240419	-51.89	6750	20241209	20.44	8760	-7.19	20250102	8100	0.37	20250116	16900	-51.89	20240419	6750	20.44	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
47	20250117	110216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8170	-50	5	-0.61	433072430	52877	25.31	8180	8250	8150	10680	5760	8220	8190.19	0.19	-8244	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2625	51.38	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.66	6750	20241209	21.04	8760	-6.74	20250102	8100	0.86	20250116	16900	-51.66	20240419	6750	21.04	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
48	20250117	100217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-40	5	-0.49	282458240	34447	16.49	8180	8250	8170	10680	5760	8220	8199.79	0.19	2858	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2628	51.45	0.49	12	0.11	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	8760	-6.62	20250102	8100	0.99	20250116	16900	-51.60	20240419	6750	21.19	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
49	20250117	090217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	0	3	0.00	41855460	5109	2.45	8180	8250	8170	10680	5760	8220	8192.50	0.19	404	8313	8266	8183	8136	8053	8290	8160	1606	2460	5000	5260	10	1	32128774	2641	51.70	0.49	12	0.02	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8100	1.48	20250116	16900	-51.36	20240419	6750	21.78	20241209	2.41	N	006220	5000	1606 억	62291	N	N	75	N	N
50	20250116	160216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	-100	5	-1.20	1679632480	205318	82.69	8160	8230	8100	10810	5830	8320	8179.80	0.21	-8176	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2641	51.70	0.49	12	0.64	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8100	1.48	20250116	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	68958	N	N	75	N	N
51	20250116	150208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	-110	5	-1.32	1572748510	192302	77.45	8160	8230	8100	10810	5830	8320	8177.90	0.21	-13432	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2638	51.64	0.49	12	0.60	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8100	1.36	20250116	16900	-51.42	20240419	6750	21.63	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
52	20250116	140216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-120	5	-1.44	1431380330	175050	70.50	8160	8230	8100	10810	5830	8320	8176.28	0.21	-19213	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2635	51.57	0.49	12	0.54	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8100	1.23	20250116	16900	-51.48	20240419	6750	21.48	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
53	20250116	130216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8190	-130	5	-1.56	1325722630	162169	65.31	8160	8230	8100	10810	5830	8320	8174.18	0.21	-14205	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2631	51.51	0.49	12	0.50	159.00	16678.00	16900	20240419	-51.54	6750	20241209	21.33	8760	-6.51	20250102	8100	1.11	20250116	16900	-51.54	20240419	6750	21.33	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
54	20250116	120216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-120	5	-1.44	1201386160	146964	59.19	8160	8230	8100	10810	5830	8320	8173.85	0.21	-14647	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2635	51.57	0.49	12	0.46	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8100	1.23	20250116	16900	-51.48	20240419	6750	21.48	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
55	20250116	110216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-120	5	-1.44	1041930340	127489	51.35	8160	8230	8100	10810	5830	8320	8171.71	0.21	-16017	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2635	51.57	0.49	12	0.40	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8100	1.23	20250116	16900	-51.48	20240419	6750	21.48	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
56	20250116	100216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	-100	5	-1.20	907939490	111154	44.77	8160	8230	8100	10810	5830	8320	8167.13	0.21	-17484	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2641	51.70	0.49	12	0.35	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8100	1.48	20250116	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
57	20250116	090216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8150	-170	5	-2.04	411067250	50415	20.30	8160	8230	8100	10810	5830	8320	8150.80	0.21	95	8533	8426	8303	8196	8073	8480	8250	1606	2490	5000	5320	10	1	32128774	2618	51.26	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.78	6750	20241209	20.74	8760	-6.96	20250102	8100	0.62	20250116	16900	-51.78	20240419	6750	20.74	20241209	2.42	N	006220	5000	1606 억	68958	N	N	3	N	N
58	20250115	160216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8320	130	2	1.59	2013312830	243086	104.46	8190	8410	8180	10640	5740	8190	8281.93	0.12	24407	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2673	52.33	0.50	12	0.76	159.00	16678.00	16900	20240419	-50.77	6750	20241209	23.26	8760	-5.02	20250102	8130	2.34	20250103	16900	-50.77	20240419	6750	23.26	20241209	2.44	N	006220	5000	1606 억	39615	N	N	3	N	N
59	20250115	150217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8270	80	2	0.98	1850628620	223489	96.04	8190	8410	8180	10640	5740	8190	8280.64	0.12	24334	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2657	52.01	0.50	12	0.70	159.00	16678.00	16900	20240419	-51.07	6750	20241209	22.52	8760	-5.59	20250102	8130	1.72	20250103	16900	-51.07	20240419	6750	22.52	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
60	20250115	140217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	110	2	1.34	1321824140	159819	68.68	8190	8390	8180	10640	5740	8190	8270.77	0.12	27515	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2667	52.20	0.50	12	0.50	159.00	16678.00	16900	20240419	-50.89	6750	20241209	22.96	8760	-5.25	20250102	8130	2.09	20250103	16900	-50.89	20240419	6750	22.96	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
61	20250115	130216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	30	2	0.37	1018349040	123259	52.97	8190	8350	8180	10640	5740	8190	8261.88	0.12	13997	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2641	51.70	0.49	12	0.38	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
62	20250115	120217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8260	70	2	0.85	914283850	110605	47.53	8190	8350	8180	10640	5740	8190	8266.23	0.12	17838	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2654	51.95	0.50	12	0.34	159.00	16678.00	16900	20240419	-51.12	6750	20241209	22.37	8760	-5.71	20250102	8130	1.60	20250103	16900	-51.12	20240419	6750	22.37	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
63	20250115	110217	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8260	70	2	0.85	770542870	93212	40.06	8190	8350	8180	10640	5740	8190	8266.59	0.12	21829	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2654	51.95	0.50	12	0.29	159.00	16678.00	16900	20240419	-51.12	6750	20241209	22.37	8760	-5.71	20250102	8130	1.60	20250103	16900	-51.12	20240419	6750	22.37	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
64	20250115	100216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	60	2	0.73	628112860	75948	32.64	8190	8350	8180	10640	5740	8190	8270.33	0.12	24121	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2651	51.89	0.49	12	0.24	159.00	16678.00	16900	20240419	-51.18	6750	20241209	22.22	8760	-5.82	20250102	8130	1.48	20250103	16900	-51.18	20240419	6750	22.22	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
65	20250115	090216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-10	5	-0.12	76815690	9375	4.03	8190	8250	8180	10640	5740	8190	8193.69	0.12	-756	8330	8260	8220	8150	8110	8240	8130	1606	2450	5000	5240	10	1	32128774	2628	51.45	0.49	12	0.03	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	8760	-6.62	20250102	8130	0.62	20250103	16900	-51.60	20240419	6750	21.19	20241209	2.44	N	006220	5000	1606 억	39615	N	N	26	N	N
66	20250114	160215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8190	-120	5	-1.44	1884325050	229545	31.12	8200	8290	8180	10800	5820	8310	8208.61	0.12	1548	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2631	51.51	0.49	12	0.71	159.00	16678.00	16900	20240419	-51.54	6750	20241209	21.33	8760	-6.51	20250102	8130	0.74	20250103	16900	-51.54	20240419	6750	21.33	20241209	2.45	N	006220	5000	1606 억	38455	N	N	26	N	N
67	20250114	150215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	-100	5	-1.20	1764430200	214907	29.14	8200	8290	8180	10800	5820	8310	8209.73	0.12	1642	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2638	51.64	0.49	12	0.67	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8130	0.98	20250103	16900	-51.42	20240419	6750	21.63	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
68	20250114	140215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	-100	5	-1.20	1634179250	199011	26.98	8200	8290	8180	10800	5820	8310	8211.00	0.12	1217	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2638	51.64	0.49	12	0.62	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8130	0.98	20250103	16900	-51.42	20240419	6750	21.63	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
69	20250114	130216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-110	5	-1.32	1383225070	168376	22.83	8200	8290	8190	10800	5820	8310	8214.52	0.12	-160	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2635	51.57	0.49	12	0.52	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
70	20250114	120215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	-100	5	-1.20	1262074940	153612	20.83	8200	8290	8190	10800	5820	8310	8215.37	0.12	214	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2638	51.64	0.49	12	0.48	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8130	0.98	20250103	16900	-51.42	20240419	6750	21.63	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
71	20250114	110216	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	-100	5	-1.20	1058878700	128857	17.47	8200	8290	8190	10800	5820	8310	8216.74	0.12	-565	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2638	51.64	0.49	12	0.40	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8130	0.98	20250103	16900	-51.42	20240419	6750	21.63	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
72	20250114	100215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8260	-50	5	-0.60	753446440	91705	12.43	8200	8280	8190	10800	5820	8310	8214.93	0.12	-713	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2654	51.95	0.50	12	0.29	159.00	16678.00	16900	20240419	-51.12	6750	20241209	22.37	8760	-5.71	20250102	8130	1.60	20250103	16900	-51.12	20240419	6750	22.37	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
73	20250114	090215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8190	-120	5	-1.44	405323930	49397	6.70	8200	8250	8190	10800	5820	8310	8203.25	0.12	-1513	8883	8596	8423	8136	7963	8740	8280	1606	2490	5000	5310	10	1	32128774	2631	51.51	0.49	12	0.15	159.00	16678.00	16900	20240419	-51.54	6750	20241209	21.33	8760	-6.51	20250102	8130	0.74	20250103	16900	-51.54	20240419	6750	21.33	20241209	2.45	N	006220	5000	1606 억	38455	N	N	52	N	N
74	20250113	160213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	130	2	1.59	6046726310	719253	360.74	8260	8710	8250	10630	5730	8180	8407.19	0.07	20549	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2670	52.26	0.50	12	2.24	159.00	16678.00	16900	20240419	-50.83	6750	20241209	23.11	8760	-5.14	20250102	8130	2.21	20250103	16900	-50.83	20240419	6750	23.11	20241209	2.33	N	006220	5000	1606 억	22979	N	N	52	N	N
75	20250113	150214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	130	2	1.59	5827885810	692926	347.53	8260	8710	8250	10630	5730	8180	8410.56	0.07	14893	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2670	52.26	0.50	12	2.16	159.00	16678.00	16900	20240419	-50.83	6750	20241209	23.11	8760	-5.14	20250102	8130	2.21	20250103	16900	-50.83	20240419	6750	23.11	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
76	20250113	140213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8350	170	2	2.08	5494066970	652922	327.47	8260	8710	8250	10630	5730	8180	8414.60	0.07	13679	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2683	52.52	0.50	12	2.03	159.00	16678.00	16900	20240419	-50.59	6750	20241209	23.70	8760	-4.68	20250102	8130	2.71	20250103	16900	-50.59	20240419	6750	23.70	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
77	20250113	130212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	230	2	2.81	5128385800	609237	305.56	8260	8710	8250	10630	5730	8180	8417.74	0.07	34967	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2702	52.89	0.50	12	1.90	159.00	16678.00	16900	20240419	-50.24	6750	20241209	24.59	8760	-4.00	20250102	8130	3.44	20250103	16900	-50.24	20240419	6750	24.59	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
78	20250113	120211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8340	160	2	1.96	4891085120	580911	291.35	8260	8710	8250	10630	5730	8180	8419.70	0.07	36706	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2680	52.45	0.50	12	1.81	159.00	16678.00	16900	20240419	-50.65	6750	20241209	23.56	8760	-4.79	20250102	8130	2.58	20250103	16900	-50.65	20240419	6750	23.56	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
79	20250113	110212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8430	250	2	3.06	4446539930	527600	264.61	8260	8710	8250	10630	5730	8180	8427.89	0.07	32760	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2708	53.02	0.51	12	1.64	159.00	16678.00	16900	20240419	-50.12	6750	20241209	24.89	8760	-3.77	20250102	8130	3.69	20250103	16900	-50.12	20240419	6750	24.89	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
80	20250113	100212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8420	240	2	2.93	1750878850	209866	105.26	8260	8440	8250	10630	5730	8180	8342.88	0.07	31342	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2705	52.96	0.50	12	0.65	159.00	16678.00	16900	20240419	-50.18	6750	20241209	24.74	8760	-3.88	20250102	8130	3.57	20250103	16900	-50.18	20240419	6750	24.74	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
81	20250113	090213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8290	110	2	1.34	275494400	33192	16.65	8260	8360	8260	10630	5730	8180	8300.21	0.07	11745	8453	8316	8233	8096	8013	8275	8055	1606	2450	5000	5230	10	1	32128774	2663	52.14	0.50	12	0.10	159.00	16678.00	16900	20240419	-50.95	6750	20241209	22.81	8760	-5.37	20250102	8130	1.97	20250103	16900	-50.95	20240419	6750	22.81	20241209	2.33	N	006220	5000	1606 억	22979	N	N	29	N	N
82	20250110	160211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-70	5	-0.85	1608609910	195659	73.96	8300	8370	8150	10720	5780	8250	8221.50	0.06	1083	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2628	51.45	0.49	12	0.61	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	8760	-6.62	20250102	8130	0.62	20250103	16900	-51.60	20240419	6750	21.19	20241209	2.28	N	006220	5000	1606 억	18087	N	N	29	N	N
83	20250110	150211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-70	5	-0.85	1501470490	182570	69.01	8300	8370	8150	10720	5780	8250	8224.08	0.06	2912	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2628	51.45	0.49	12	0.57	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	8760	-6.62	20250102	8130	0.62	20250103	16900	-51.60	20240419	6750	21.19	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
84	20250110	140211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8170	-80	5	-0.97	1361399300	165454	62.54	8300	8370	8150	10720	5780	8250	8228.26	0.06	-424	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2625	51.38	0.49	12	0.51	159.00	16678.00	16900	20240419	-51.66	6750	20241209	21.04	8760	-6.74	20250102	8130	0.49	20250103	16900	-51.66	20240419	6750	21.04	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
85	20250110	130212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-50	5	-0.61	1043758970	126570	47.84	8300	8370	8180	10720	5780	8250	8246.50	0.06	-3014	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2635	51.57	0.49	12	0.39	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
86	20250110	120211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-50	5	-0.61	928480680	112509	42.53	8300	8370	8190	10720	5780	8250	8252.50	0.06	207	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2635	51.57	0.49	12	0.35	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
87	20250110	110210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	-30	5	-0.36	766836330	92803	35.08	8300	8370	8200	10720	5780	8250	8263.06	0.06	-2807	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2641	51.70	0.49	12	0.29	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
88	20250110	100212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	0	3	0.00	579993690	70137	26.51	8300	8370	8200	10720	5780	8250	8269.44	0.06	-510	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2651	51.89	0.49	12	0.22	159.00	16678.00	16900	20240419	-51.18	6750	20241209	22.22	8760	-5.82	20250102	8130	1.48	20250103	16900	-51.18	20240419	6750	22.22	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
89	20250110	090212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	0	3	0.00	15733600	1907	0.72	8300	8300	8230	10720	5780	8250	8250.45	0.06	-1574	8543	8396	8283	8136	8023	8340	8080	1606	2470	5000	5280	10	1	32128774	2651	51.89	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.18	6750	20241209	22.22	8760	-5.82	20250102	8130	1.48	20250103	16900	-51.18	20240419	6750	22.22	20241209	2.28	N	006220	5000	1606 억	18087	N	N	30	N	N
90	20250109	160210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	-40	5	-0.48	2144767330	259189	86.89	8350	8430	8170	10770	5810	8290	8275.14	0.07	-9033	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2651	51.89	0.49	12	0.81	159.00	16678.00	16900	20240419	-51.18	6750	20241209	22.22	8760	-5.82	20250102	8130	1.48	20250103	16900	-51.18	20240419	6750	22.22	20241209	2.32	N	006220	5000	1606 억	23990	N	N	30	N	N
91	20250109	150211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-90	5	-1.09	2040140930	246471	82.63	8350	8430	8170	10770	5810	8290	8277.41	0.07	-9901	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2635	51.57	0.49	12	0.77	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
92	20250109	140211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	-70	5	-0.84	1464156050	176183	59.06	8350	8430	8220	10770	5810	8290	8310.43	0.07	-303	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2641	51.70	0.49	12	0.55	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
93	20250109	130211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8280	-10	5	-0.12	1085036320	130267	43.67	8350	8430	8250	10770	5810	8290	8329.33	0.07	1729	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2660	52.08	0.50	12	0.41	159.00	16678.00	16900	20240419	-51.01	6750	20241209	22.67	8760	-5.48	20250102	8130	1.85	20250103	16900	-51.01	20240419	6750	22.67	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
94	20250109	120211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8320	30	2	0.36	857002960	102692	34.43	8350	8430	8280	10770	5810	8290	8345.37	0.07	-582	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2673	52.33	0.50	12	0.32	159.00	16678.00	16900	20240419	-50.77	6750	20241209	23.26	8760	-5.02	20250102	8130	2.34	20250103	16900	-50.77	20240419	6750	23.26	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
95	20250109	110211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8340	50	2	0.60	751349930	89991	30.17	8350	8430	8280	10770	5810	8290	8349.17	0.07	177	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2680	52.45	0.50	12	0.28	159.00	16678.00	16900	20240419	-50.65	6750	20241209	23.56	8760	-4.79	20250102	8130	2.58	20250103	16900	-50.65	20240419	6750	23.56	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
96	20250109	100210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8380	90	2	1.09	566184530	67809	22.73	8350	8430	8280	10770	5810	8290	8349.70	0.07	-4021	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2692	52.70	0.50	12	0.21	159.00	16678.00	16900	20240419	-50.41	6750	20241209	24.15	8760	-4.34	20250102	8130	3.08	20250103	16900	-50.41	20240419	6750	24.15	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
97	20250109	090211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8350	60	2	0.72	50741630	6084	2.04	8350	8350	8310	10770	5810	8290	8340.18	0.07	-1424	8683	8486	8373	8176	8063	8430	8120	1606	2480	5000	5300	10	1	32128774	2683	52.52	0.50	12	0.02	159.00	16678.00	16900	20240419	-50.59	6750	20241209	23.70	8760	-4.68	20250102	8130	2.71	20250103	16900	-50.59	20240419	6750	23.70	20241209	2.32	N	006220	5000	1606 억	23990	N	N	99	N	N
98	20250108	160209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8290	-70	5	-0.84	2450222720	292977	70.26	8560	8570	8260	10860	5860	8360	8363.35	0.14	-19866	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2663	52.14	0.50	12	0.91	159.00	16678.00	16900	20240419	-50.95	6750	20241209	22.81	8760	-5.37	20250102	8130	1.97	20250103	16900	-50.95	20240419	6750	22.81	20241209	2.34	N	006220	5000	1606 억	44698	N	N	99	N	N
99	20250108	150210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	-60	5	-0.72	2133276560	254708	61.08	8560	8570	8300	10860	5860	8360	8375.41	0.14	-23523	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2667	52.20	0.50	12	0.79	159.00	16678.00	16900	20240419	-50.89	6750	20241209	22.96	8760	-5.25	20250102	8130	2.09	20250103	16900	-50.89	20240419	6750	22.96	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
100	20250108	140211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	-50	5	-0.60	1934457700	230778	55.34	8560	8570	8300	10860	5860	8360	8382.38	0.14	-21055	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2670	52.26	0.50	12	0.72	159.00	16678.00	16900	20240419	-50.83	6750	20241209	23.11	8760	-5.14	20250102	8130	2.21	20250103	16900	-50.83	20240419	6750	23.11	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
101	20250108	130212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8320	-40	5	-0.48	1701331940	202743	48.62	8560	8570	8300	10860	5860	8360	8391.65	0.14	-2596	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2673	52.33	0.50	12	0.63	159.00	16678.00	16900	20240419	-50.77	6750	20241209	23.26	8760	-5.02	20250102	8130	2.34	20250103	16900	-50.77	20240419	6750	23.26	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
102	20250108	120210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	0	3	0.00	1492858370	177713	42.62	8560	8570	8300	10860	5860	8360	8400.50	0.14	1656	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2686	52.58	0.50	12	0.55	159.00	16678.00	16900	20240419	-50.53	6750	20241209	23.85	8760	-4.57	20250102	8130	2.83	20250103	16900	-50.53	20240419	6750	23.85	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
103	20250108	110209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	0	3	0.00	1324351320	157523	37.78	8560	8570	8300	10860	5860	8360	8407.50	0.14	-6567	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2686	52.58	0.50	12	0.49	159.00	16678.00	16900	20240419	-50.53	6750	20241209	23.85	8760	-4.57	20250102	8130	2.83	20250103	16900	-50.53	20240419	6750	23.85	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
104	20250108	100209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	50	2	0.60	906539820	107422	25.76	8560	8570	8330	10860	5860	8360	8439.42	0.14	-8699	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2702	52.89	0.50	12	0.33	159.00	16678.00	16900	20240419	-50.24	6750	20241209	24.59	8760	-4.00	20250102	8130	3.44	20250103	16900	-50.24	20240419	6750	24.59	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
105	20250108	090212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8500	140	2	1.67	318513180	37400	8.97	8560	8570	8430	10860	5860	8360	8518.51	0.14	-5592	8700	8530	8370	8200	8040	8615	8285	1606	2500	5000	5350	10	1	32128774	2731	53.46	0.51	12	0.12	159.00	16678.00	16900	20240419	-49.70	6750	20241209	25.93	8760	-2.97	20250102	8130	4.55	20250103	16900	-49.70	20240419	6750	25.93	20241209	2.34	N	006220	5000	1606 억	44698	N	N	44	N	N
106	20250107	160208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	90	2	1.09	3425362280	408860	182.82	8280	8540	8210	10750	5790	8270	8377.88	0.12	4572	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2686	52.58	0.50	12	1.27	159.00	16678.00	16900	20240419	-50.53	6750	20241209	23.85	8760	-4.57	20250102	8130	2.83	20250103	16900	-50.53	20240419	6750	23.85	20241209	2.35	N	006220	5000	1606 억	37547	N	N	44	N	N
107	20250107	150210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8400	130	2	1.57	3225044740	384965	172.13	8280	8540	8210	10750	5790	8270	8377.50	0.12	4469	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2699	52.83	0.50	12	1.20	159.00	16678.00	16900	20240419	-50.30	6750	20241209	24.44	8760	-4.11	20250102	8130	3.32	20250103	16900	-50.30	20240419	6750	24.44	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
108	20250107	140208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8380	110	2	1.33	2851741290	340418	152.21	8280	8540	8210	10750	5790	8270	8377.18	0.12	4316	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2692	52.70	0.50	12	1.06	159.00	16678.00	16900	20240419	-50.41	6750	20241209	24.15	8760	-4.34	20250102	8130	3.08	20250103	16900	-50.41	20240419	6750	24.15	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
109	20250107	130209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	140	2	1.69	2563899300	306150	136.89	8280	8540	8210	10750	5790	8270	8374.65	0.12	4455	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2702	52.89	0.50	12	0.95	159.00	16678.00	16900	20240419	-50.24	6750	20241209	24.59	8760	-4.00	20250102	8130	3.44	20250103	16900	-50.24	20240419	6750	24.59	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
110	20250107	120210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8400	130	2	1.57	1453028520	174547	78.05	8280	8460	8210	10750	5790	8270	8324.57	0.12	5155	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2699	52.83	0.50	12	0.54	159.00	16678.00	16900	20240419	-50.30	6750	20241209	24.44	8760	-4.11	20250102	8130	3.32	20250103	16900	-50.30	20240419	6750	24.44	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
111	20250107	110208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8350	80	2	0.97	1035791220	124870	55.83	8280	8370	8210	10750	5790	8270	8294.96	0.12	3479	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2683	52.52	0.50	12	0.39	159.00	16678.00	16900	20240419	-50.59	6750	20241209	23.70	8760	-4.68	20250102	8130	2.71	20250103	16900	-50.59	20240419	6750	23.70	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
112	20250107	100211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8280	10	2	0.12	539197430	65244	29.17	8280	8300	8210	10750	5790	8270	8264.32	0.12	369	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2660	52.08	0.50	12	0.20	159.00	16678.00	16900	20240419	-51.01	6750	20241209	22.67	8760	-5.48	20250102	8130	1.85	20250103	16900	-51.01	20240419	6750	22.67	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
113	20250107	090210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8230	-40	5	-0.48	67607570	8192	3.66	8280	8280	8210	10750	5790	8270	8252.88	0.12	62	8350	8310	8240	8200	8130	8330	8220	1606	2480	5000	5290	10	1	32128774	2644	51.76	0.49	12	0.03	159.00	16678.00	16900	20240419	-51.30	6750	20241209	21.93	8760	-6.05	20250102	8130	1.23	20250103	16900	-51.30	20240419	6750	21.93	20241209	2.35	N	006220	5000	1606 억	37547	N	N	104	N	N
114	20250106	160207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8270	70	2	0.85	1807223000	219834	16.76	8220	8280	8170	10660	5740	8200	8220.46	0.07	11934	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2657	52.01	0.50	12	0.68	159.00	16678.00	16900	20240419	-51.07	6750	20241209	22.52	8760	-5.59	20250102	8130	1.72	20250103	16900	-51.07	20240419	6750	22.52	20241209	2.42	N	006220	5000	1606 억	23385	N	N	104	N	N
115	20250106	150207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8240	40	2	0.49	1543290620	187864	14.33	8220	8270	8170	10660	5740	8200	8214.94	0.07	9911	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2647	51.82	0.49	12	0.58	159.00	16678.00	16900	20240419	-51.24	6750	20241209	22.07	8760	-5.94	20250102	8130	1.35	20250103	16900	-51.24	20240419	6750	22.07	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
116	20250106	140207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8240	40	2	0.49	1336642580	162730	12.41	8220	8270	8170	10660	5740	8200	8213.87	0.07	7053	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2647	51.82	0.49	12	0.51	159.00	16678.00	16900	20240419	-51.24	6750	20241209	22.07	8760	-5.94	20250102	8130	1.35	20250103	16900	-51.24	20240419	6750	22.07	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
117	20250106	130207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8210	10	2	0.12	1217351740	148214	11.30	8220	8270	8170	10660	5740	8200	8213.47	0.07	6800	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2638	51.64	0.49	12	0.46	159.00	16678.00	16900	20240419	-51.42	6750	20241209	21.63	8760	-6.28	20250102	8130	0.98	20250103	16900	-51.42	20240419	6750	21.63	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
118	20250106	120207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	20	2	0.24	1111914530	135379	10.32	8220	8270	8170	10660	5740	8200	8213.35	0.07	6213	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2641	51.70	0.49	12	0.42	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
119	20250106	110207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	20	2	0.24	958182280	116669	8.90	8220	8270	8170	10660	5740	8200	8212.83	0.07	9101	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2641	51.70	0.49	12	0.36	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
120	20250106	100206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	20	2	0.24	607159470	73854	5.63	8220	8270	8170	10660	5740	8200	8221.08	0.07	3802	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2641	51.70	0.49	12	0.23	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
121	20250106	090205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	20	2	0.24	84283940	10249	0.78	8220	8260	8210	10660	5740	8200	8223.63	0.07	846	8953	8576	8353	7976	7753	8465	7865	1606	2460	5000	5240	10	1	32128774	2641	51.70	0.49	12	0.03	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.42	N	006220	5000	1606 억	23385	N	N	29	N	N
122	20250103	160207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-100	5	-1.20	10808006660	1289952	186.91	8380	8730	8130	10790	5810	8300	8379.12	0.19	-36280	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2635	51.57	0.49	12	4.01	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.15	N	006220	5000	1606 억	62314	N	N	29	N	N
123	20250103	150206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8220	-80	5	-0.96	10210365110	1217235	176.38	8380	8730	8130	10790	5810	8300	8388.39	0.19	-56723	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2641	51.70	0.49	12	3.79	159.00	16678.00	16900	20240419	-51.36	6750	20241209	21.78	8760	-6.16	20250102	8130	1.11	20250103	16900	-51.36	20240419	6750	21.78	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
124	20250103	140206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8290	-10	5	-0.12	8896790140	1058770	153.42	8380	8730	8130	10790	5810	8300	8403.25	0.19	-65910	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2663	52.14	0.50	12	3.30	159.00	16678.00	16900	20240419	-50.95	6750	20241209	22.81	8760	-5.37	20250102	8130	1.97	20250103	16900	-50.95	20240419	6750	22.81	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
125	20250103	130206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-100	5	-1.20	2585030730	314529	45.58	8380	8380	8130	10790	5810	8300	8217.93	0.19	21604	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2635	51.57	0.49	12	0.98	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8130	0.86	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
126	20250103	120206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8190	-110	5	-1.33	2238573140	272146	39.43	8380	8380	8130	10790	5810	8300	8224.78	0.19	14193	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2631	51.51	0.49	12	0.85	159.00	16678.00	16900	20240419	-51.54	6750	20241209	21.33	8760	-6.51	20250102	8130	0.74	20250103	16900	-51.54	20240419	6750	21.33	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
127	20250103	110206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-120	5	-1.45	1814175450	220137	31.90	8380	8380	8160	10790	5810	8300	8240.28	0.19	7510	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2628	51.45	0.49	12	0.69	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	8760	-6.62	20250102	8160	0.25	20250103	16900	-51.60	20240419	6750	21.19	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
128	20250103	100206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	-100	5	-1.20	1314290530	159188	23.07	8380	8380	8160	10790	5810	8300	8255.35	0.19	-294	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2635	51.57	0.49	12	0.50	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	8760	-6.39	20250102	8160	0.49	20250103	16900	-51.48	20240419	6750	21.48	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
129	20250103	090206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	10	2	0.12	334086570	40052	5.80	8380	8380	8230	10790	5810	8300	8344.79	0.19	-3469	8946	8622	8436	8112	7926	8530	8020	1606	2490	5000	5310	10	1	32128774	2670	52.26	0.50	12	0.12	159.00	16678.00	16900	20240419	-50.83	6750	20241209	23.11	8760	-5.14	20250102	8230	0.97	20250103	16900	-50.83	20240419	6750	23.11	20241209	2.15	N	006220	5000	1606 억	62314	N	N	14	N	N
130	20250102	160206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	-230	5	-2.70	5556422520	656838	19.83	8520	8760	8250	11080	5980	8530	8459.29	0.07	36013	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2667	52.20	0.50	12	2.04	159.00	16678.00	16900	20240419	-50.89	6750	20241209	22.96	8760	-5.25	20250102	8250	0.61	20250102	16900	-50.89	20240419	6750	22.96	20241209	1.49	N	006220	5000	1606 억	21104	N	N	14	N	N
131	20250102	150206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8330	-200	5	-2.34	5135027520	606036	18.30	8520	8760	8250	11080	5980	8530	8472.90	0.07	25067	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2676	52.39	0.50	12	1.89	159.00	16678.00	16900	20240419	-50.71	6750	20241209	23.41	8760	-4.91	20250102	8250	0.97	20250102	16900	-50.71	20240419	6750	23.41	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
132	20250102	140204	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8400	-130	5	-1.52	4240179260	498778	15.06	8520	8760	8350	11080	5980	8530	8500.99	0.07	13565	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2699	52.83	0.50	12	1.55	159.00	16678.00	16900	20240419	-50.30	6750	20241209	24.44	8760	-4.11	20250102	8350	0.60	20250102	16900	-50.30	20240419	6750	24.44	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
133	20250102	130205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8440	-90	5	-1.06	3841208760	451319	13.63	8520	8760	8350	11080	5980	8530	8510.97	0.07	10355	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2712	53.08	0.51	12	1.40	159.00	16678.00	16900	20240419	-50.06	6750	20241209	25.04	8760	-3.65	20250102	8350	1.08	20250102	16900	-50.06	20240419	6750	25.04	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
134	20250102	120206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	-120	5	-1.41	3317486230	389060	11.75	8520	8760	8360	11080	5980	8530	8526.91	0.07	7968	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2702	52.89	0.50	12	1.21	159.00	16678.00	16900	20240419	-50.24	6750	20241209	24.59	8760	-4.00	20250102	8360	0.60	20250102	16900	-50.24	20240419	6750	24.59	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
135	20250102	110159	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8500	-30	5	-0.35	2439137340	285086	8.61	8520	8760	8440	11080	5980	8530	8556.03	0.07	-619	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2731	53.46	0.51	12	0.89	159.00	16678.00	16900	20240419	-49.70	6750	20241209	25.93	8760	-2.97	20250102	8440	0.71	20250102	16900	-49.70	20240419	6750	25.93	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
136	20250102	100205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8500	-30	5	-0.35	431384720	50810	1.53	8520	8520	8440	11080	5980	8530	8488.06	0.07	4010	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2731	53.46	0.51	12	0.16	159.00	16678.00	16900	20240419	-49.70	6750	20241209	25.93	8520	-0.23	20250102	8440	0.71	20250102	16900	-49.70	20240419	6750	25.93	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N
137	20250102	090204	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8530	0	3	0.00	0	0	0.00	0	0	0	11080	5980	8530	0.00	0.07	0	9570	9050	8680	8160	7790	8865	7975	1606	2550	5000	5450	10	1	32128774	2741	53.65	0.51	12	0.00	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	0	0.00	0	0	0.00	0	16900	-49.53	20240419	6750	26.37	20241209	1.49	N	006220	5000	1606 억	21104	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History