KissMeData/105560/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	300	2	0.34	82766677000	936344	121.43	88600	89100	87800	115100	62100	88600	88392.93	77.01	0	-123128	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	349847	7.77	0.62	12	0.24	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	91700	-3.05	20250116	82900	7.24	20250102	103900	-14.44	20241025	51000	74.31	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	964	N	N
3	20250124	150812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88700	100	2	0.11	65725108800	744521	96.56	88600	89100	87800	115100	62100	88600	88278.38	77.01	0	-30293	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	349060	7.75	0.62	12	0.19	11440.00	143975.00	103900	20241025	-14.63	48900	20240119	81.39	91700	-3.27	20250116	82900	7.00	20250102	103900	-14.63	20241025	51000	73.92	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
4	20250124	140810	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88100	-500	5	-0.56	51645433100	585247	75.90	88600	89100	87800	115100	62100	88600	88245.53	77.01	0	-9317	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	346699	7.70	0.61	12	0.15	11440.00	143975.00	103900	20241025	-15.21	48900	20240119	80.16	91700	-3.93	20250116	82900	6.27	20250102	103900	-15.21	20241025	51000	72.75	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
5	20250124	130812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88000	-600	5	-0.68	43055302500	487633	63.24	88600	89100	87800	115100	62100	88600	88294.48	77.01	0	-15953	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	346305	7.69	0.61	12	0.12	11440.00	143975.00	103900	20241025	-15.30	48900	20240119	79.96	91700	-4.03	20250116	82900	6.15	20250102	103900	-15.30	20241025	51000	72.55	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
6	20250124	120809	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	-300	5	-0.34	36920153800	417961	54.21	88600	89100	87800	115100	62100	88600	88333.97	77.01	0	-6970	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	347486	7.72	0.61	12	0.11	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	91700	-3.71	20250116	82900	6.51	20250102	103900	-15.01	20241025	51000	73.14	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
7	20250124	110811	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	-300	5	-0.34	31423867300	355762	46.14	88600	89100	87800	115100	62100	88600	88328.34	77.01	0	-11743	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	347486	7.72	0.61	12	0.09	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	91700	-3.71	20250116	82900	6.51	20250102	103900	-15.01	20241025	51000	73.14	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
8	20250124	100807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	-300	5	-0.34	24130073400	273125	35.42	88600	89100	87800	115100	62100	88600	88348.09	77.01	0	-17664	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	347486	7.72	0.61	12	0.07	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	91700	-3.71	20250116	82900	6.51	20250102	103900	-15.01	20241025	51000	73.14	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
9	20250124	090812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	200	2	0.23	10333986900	116723	15.14	88600	89100	88000	115100	62100	88600	88534.28	77.01	0	-1469	91800	90200	89400	87800	87000	89800	87400	20906	26500	5000	65560	100	1	393528423	349453	7.76	0.62	12	0.03	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	91700	-3.16	20250116	82900	7.12	20250102	103900	-14.53	20241025	51000	74.12	20240124	0.06	N	105560	5000	20905 억	303056615	N	N	2894	N	N
10	20250123	160808	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-800	5	-0.89	69302218400	770285	100.76	89800	91000	88600	116200	62600	89400	89974.71	77.03	28224	12974	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	348666	7.74	0.62	12	0.20	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	91700	-3.38	20250116	82900	6.88	20250102	103900	-14.73	20241025	50000	77.20	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	2894	N	N
11	20250123	150806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	-600	5	-0.67	60117968100	666700	87.21	89800	91000	88700	116200	62600	89400	90172.61	77.03	28224	12618	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	349453	7.76	0.62	12	0.17	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	91700	-3.16	20250116	82900	7.12	20250102	103900	-14.53	20241025	50000	77.60	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
12	20250123	140807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89500	100	2	0.11	52668469900	583198	76.29	89800	91000	89400	116200	62600	89400	90309.98	77.03	28224	21089	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	352208	7.82	0.62	12	0.15	11440.00	143975.00	103900	20241025	-13.86	48900	20240119	83.03	91700	-2.40	20250116	82900	7.96	20250102	103900	-13.86	20241025	50000	79.00	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
13	20250123	130805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89600	200	2	0.22	49038045200	542675	70.99	89800	91000	89400	116200	62600	89400	90363.81	77.03	28224	28152	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	352601	7.83	0.62	12	0.14	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	91700	-2.29	20250116	82900	8.08	20250102	103900	-13.76	20241025	50000	79.20	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
14	20250123	120807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89900	500	2	0.56	41809268400	462056	60.44	89800	91000	89500	116200	62600	89400	90485.61	77.03	28224	44718	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	353782	7.86	0.62	12	0.12	11440.00	143975.00	103900	20241025	-13.47	48900	20240119	83.84	91700	-1.96	20250116	82900	8.44	20250102	103900	-13.47	20241025	50000	79.80	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
15	20250123	110758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90400	1000	2	1.12	36704759500	405452	53.04	89800	91000	89500	116200	62600	89400	90528.39	77.03	28224	60749	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	355750	7.90	0.63	12	0.10	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	91700	-1.42	20250116	82900	9.05	20250102	103900	-12.99	20241025	50000	80.80	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
16	20250123	100806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90800	1400	2	1.57	25710160000	284193	37.18	89800	90800	89500	116200	62600	89400	90467.78	77.03	28224	43446	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	357324	7.94	0.63	12	0.07	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	91700	-0.98	20250116	82900	9.53	20250102	103900	-12.61	20241025	50000	81.60	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
17	20250123	090806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90400	1000	2	1.12	7448834700	82600	10.81	89800	90700	89500	116200	62600	89400	90180.92	77.03	28224	14338	90533	89966	89433	88866	88333	89700	88600	20906	26800	5000	66150	100	1	393528423	355750	7.90	0.63	12	0.02	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	91700	-1.42	20250116	82900	9.05	20250102	103900	-12.99	20241025	50000	80.80	20240123	0.06	N	105560	5000	20905 억	303147850	N	N	1306	N	N
18	20250122	160800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89400	500	2	0.56	66810779000	746137	155.83	89900	90000	88900	115500	62300	88900	89542.30	77.06	0	63002	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	351814	7.81	0.62	12	0.19	11440.00	143975.00	103900	20241025	-13.96	48900	20240119	82.82	91700	-2.51	20250116	82900	7.84	20250102	103900	-13.96	20241025	49100	82.08	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	1306	N	N
19	20250122	150801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89600	700	2	0.79	54876839600	612696	127.96	89900	90000	88900	115500	62300	88900	89566.18	77.06	0	49238	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	352601	7.83	0.62	12	0.16	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	91700	-2.29	20250116	82900	8.08	20250102	103900	-13.76	20241025	49100	82.48	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
20	20250122	140800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89700	800	2	0.90	47939340200	535245	111.79	89900	90000	88900	115500	62300	88900	89565.23	77.06	0	44677	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	352995	7.84	0.62	12	0.14	11440.00	143975.00	103900	20241025	-13.67	48900	20240119	83.44	91700	-2.18	20250116	82900	8.20	20250102	103900	-13.67	20241025	49100	82.69	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
21	20250122	130801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89500	600	2	0.67	40129645000	448158	93.60	89900	90000	88900	115500	62300	88900	89543.52	77.06	0	39269	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	352208	7.82	0.62	12	0.11	11440.00	143975.00	103900	20241025	-13.86	48900	20240119	83.03	91700	-2.40	20250116	82900	7.96	20250102	103900	-13.86	20241025	49100	82.28	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
22	20250122	120759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89700	800	2	0.90	32538923700	363611	75.94	89900	90000	88900	115500	62300	88900	89488.28	77.06	0	23461	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	352995	7.84	0.62	12	0.09	11440.00	143975.00	103900	20241025	-13.67	48900	20240119	83.44	91700	-2.18	20250116	82900	8.20	20250102	103900	-13.67	20241025	49100	82.69	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
23	20250122	110801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89600	700	2	0.79	26939721000	301174	62.90	89900	90000	88900	115500	62300	88900	89449.03	77.06	0	15699	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	352601	7.83	0.62	12	0.08	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	91700	-2.29	20250116	82900	8.08	20250102	103900	-13.76	20241025	49100	82.48	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
24	20250122	100801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89400	500	2	0.56	19969034600	223279	46.63	89900	90000	88900	115500	62300	88900	89435.35	77.06	0	10879	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	351814	7.81	0.62	12	0.06	11440.00	143975.00	103900	20241025	-13.96	48900	20240119	82.82	91700	-2.51	20250116	82900	7.84	20250102	103900	-13.96	20241025	49100	82.08	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
25	20250122	090802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89200	300	2	0.34	7235852500	80728	16.86	89900	90000	88900	115500	62300	88900	89632.50	77.06	0	5082	91033	89966	89033	87966	87033	89500	87500	20906	26600	5000	65780	100	1	393528423	351027	7.80	0.62	12	0.02	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	91700	-2.73	20250116	82900	7.60	20250102	103900	-14.15	20241025	49100	81.67	20240122	0.06	N	105560	5000	20905 억	303261118	N	N	3418	N	N
26	20250121	160756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	100	2	0.11	42582525300	478186	125.80	89600	90100	88100	115400	62200	88800	89050.24	77.07	0	-3441	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	349847	7.77	0.62	12	0.12	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	91700	-3.05	20250116	82900	7.24	20250102	103900	-14.44	20241025	49100	81.06	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	3418	N	N
27	20250121	150758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89100	300	2	0.34	35000056000	392906	103.37	89600	90100	88100	115400	62200	88800	89079.97	77.07	0	-3127	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	350634	7.79	0.62	12	0.10	11440.00	143975.00	103900	20241025	-14.24	48900	20240119	82.21	91700	-2.84	20250116	82900	7.48	20250102	103900	-14.24	20241025	49100	81.47	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
28	20250121	140758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	100	2	0.11	29952632300	336156	88.44	89600	90100	88100	115400	62200	88800	89103.37	77.07	0	-1982	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	349847	7.77	0.62	12	0.09	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	91700	-3.05	20250116	82900	7.24	20250102	103900	-14.44	20241025	49100	81.06	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
29	20250121	130757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89100	300	2	0.34	25426031400	285342	75.07	89600	90100	88100	115400	62200	88800	89107.22	77.07	0	5967	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	350634	7.79	0.62	12	0.07	11440.00	143975.00	103900	20241025	-14.24	48900	20240119	82.21	91700	-2.84	20250116	82900	7.48	20250102	103900	-14.24	20241025	49100	81.47	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
30	20250121	120748	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89100	300	2	0.34	20805968300	233577	61.45	89600	90100	88100	115400	62200	88800	89075.42	77.07	0	6203	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	350634	7.79	0.62	12	0.06	11440.00	143975.00	103900	20241025	-14.24	48900	20240119	82.21	91700	-2.84	20250116	82900	7.48	20250102	103900	-14.24	20241025	49100	81.47	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
31	20250121	110718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	100	2	0.11	18194310700	204233	53.73	89600	90100	88100	115400	62200	88800	89086.05	77.07	0	8933	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	349847	7.77	0.62	12	0.05	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	91700	-3.05	20250116	82900	7.24	20250102	103900	-14.44	20241025	49100	81.06	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
32	20250121	100713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-200	5	-0.23	13126090700	147127	38.71	89600	90100	88100	115400	62200	88800	89216.06	77.07	0	12320	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	348666	7.74	0.62	12	0.04	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	91700	-3.38	20250116	82900	6.88	20250102	103900	-14.73	20241025	49100	80.45	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
33	20250121	090758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89300	500	2	0.56	4124291700	45951	12.09	89600	90100	89300	115400	62200	88800	89754.12	77.07	0	12635	90333	89566	88733	87966	87133	89950	88350	20906	26600	5000	65710	100	1	393528423	351421	7.81	0.62	12	0.01	11440.00	143975.00	103900	20241025	-14.05	48900	20240119	82.62	91700	-2.62	20250116	82900	7.72	20250102	103900	-14.05	20241025	49100	81.87	20240122	0.06	N	105560	5000	20905 억	303281111	N	N	2485	N	N
34	20250120	160752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	200	2	0.23	33695771000	379594	40.96	88300	89500	87900	115100	62100	88600	88767.90	77.07	0	56341	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	349453	7.76	0.62	12	0.10	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	91700	-3.16	20250116	82900	7.12	20250102	103900	-14.53	20241025	49100	80.86	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	2485	N	N
35	20250120	150757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88700	100	2	0.11	28575511000	321897	34.73	88300	89500	87900	115100	62100	88600	88772.22	77.07	0	56860	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	349060	7.75	0.62	12	0.08	11440.00	143975.00	103900	20241025	-14.63	48900	20240119	81.39	91700	-3.27	20250116	82900	7.00	20250102	103900	-14.63	20241025	49100	80.65	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
36	20250120	140754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	200	2	0.23	24156192400	272035	29.35	88300	89500	87900	115100	62100	88600	88798.10	77.07	0	53256	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	349453	7.76	0.62	12	0.07	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	91700	-3.16	20250116	82900	7.12	20250102	103900	-14.53	20241025	49100	80.86	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
37	20250120	130754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89200	600	2	0.68	21126835900	237993	25.68	88300	89500	87900	115100	62100	88600	88770.83	77.07	0	47817	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	351027	7.80	0.62	12	0.06	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	91700	-2.73	20250116	82900	7.60	20250102	103900	-14.15	20241025	49100	81.67	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
38	20250120	120756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89100	500	2	0.56	19147856900	215812	23.28	88300	89500	87900	115100	62100	88600	88724.71	77.07	0	40332	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	350634	7.79	0.62	12	0.05	11440.00	143975.00	103900	20241025	-14.24	48900	20240119	82.21	91700	-2.84	20250116	82900	7.48	20250102	103900	-14.24	20241025	49100	81.47	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
39	20250120	110757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89200	600	2	0.68	17197138700	193901	20.92	88300	89500	87900	115100	62100	88600	88690.30	77.07	0	36420	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	351027	7.80	0.62	12	0.05	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	91700	-2.73	20250116	82900	7.60	20250102	103900	-14.15	20241025	49100	81.67	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
40	20250120	100756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	300	2	0.34	10783126400	121900	13.15	88300	89000	87900	115100	62100	88600	88458.79	77.07	0	23326	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	349847	7.77	0.62	12	0.03	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	91700	-3.05	20250116	82900	7.24	20250102	103900	-14.44	20241025	49100	81.06	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
41	20250120	090757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88100	-500	5	-0.56	5388612000	61044	6.59	88300	89000	87900	115100	62100	88600	88274.23	77.07	0	9302	91133	89866	89133	87866	87133	89500	87500	20906	26500	5000	65560	100	1	393528423	346699	7.70	0.61	12	0.02	11440.00	143975.00	103900	20241025	-15.21	48900	20240119	80.16	91700	-3.93	20250116	82900	6.27	20250102	103900	-15.21	20241025	49100	79.43	20240122	0.06	N	105560	5000	20905 억	303277621	N	N	3879	N	N
42	20250117	160754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-1800	5	-1.99	82320503300	925004	116.85	89500	90400	88400	117500	63300	90400	88995.41	77.07	0	-63277	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	348666	7.74	0.62	12	0.24	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	91700	-3.38	20250116	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	3879	N	N
43	20250117	150755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-1800	5	-1.99	70152223500	787679	99.50	89500	90400	88400	117500	63300	90400	89061.94	77.07	0	-96873	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	348666	7.74	0.62	12	0.20	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	91700	-3.38	20250116	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
44	20250117	140756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88500	-1900	5	-2.10	59450021000	667051	84.26	89500	90400	88400	117500	63300	90400	89123.65	77.07	0	-123966	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	348273	7.74	0.61	12	0.17	11440.00	143975.00	103900	20241025	-14.82	48900	20240119	80.98	91700	-3.49	20250116	82900	6.76	20250102	103900	-14.82	20241025	48900	80.98	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
45	20250117	130753	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-1800	5	-1.99	53181199700	596292	75.32	89500	90400	88400	117500	63300	90400	89186.51	77.07	0	-111505	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	348666	7.74	0.62	12	0.15	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	91700	-3.38	20250116	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
46	20250117	120756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	-1600	5	-1.77	46082302000	516330	65.22	89500	90400	88400	117500	63300	90400	89249.71	77.07	0	-104176	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	349453	7.76	0.62	12	0.13	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	91700	-3.16	20250116	82900	7.12	20250102	103900	-14.53	20241025	48900	81.60	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
47	20250117	110754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88700	-1700	5	-1.88	38148979300	426794	53.91	89500	90400	88500	117500	63300	90400	89384.99	77.07	0	-86564	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	349060	7.75	0.62	12	0.11	11440.00	143975.00	103900	20241025	-14.63	48900	20240119	81.39	91700	-3.27	20250116	82900	7.00	20250102	103900	-14.63	20241025	48900	81.39	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
48	20250117	100757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89400	-1000	5	-1.11	27163587800	303391	38.32	89500	90400	88700	117500	63300	90400	89533.27	77.07	0	-49209	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	351814	7.81	0.62	12	0.08	11440.00	143975.00	103900	20241025	-13.96	48900	20240119	82.82	91700	-2.51	20250116	82900	7.84	20250102	103900	-13.96	20241025	48900	82.82	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
49	20250117	090755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90100	-300	5	-0.33	6903246400	76836	9.71	89500	90400	89400	117500	63300	90400	89843.91	77.07	0	-10348	92533	91466	90633	89566	88733	91050	89150	20906	27100	5000	66890	100	1	393528423	354569	7.88	0.63	12	0.02	11440.00	143975.00	103900	20241025	-13.28	48900	20240119	84.25	91700	-1.74	20250116	82900	8.69	20250102	103900	-13.28	20241025	48900	84.25	20240119	0.06	N	105560	5000	20905 억	303276598	N	N	13240	N	N
50	20250116	160749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90400	500	2	0.56	64107341500	707599	75.47	91500	91700	89800	116800	63000	89900	90598.60	77.07	0	-131386	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	355750	7.90	0.63	12	0.18	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	91700	-1.42	20250116	82900	9.05	20250102	103900	-12.99	20241025	48900	84.87	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	13240	N	N
51	20250116	150713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90200	300	2	0.33	52068015400	574374	61.26	91500	91700	89800	116800	63000	89900	90651.80	77.07	0	-115927	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	354963	7.88	0.63	12	0.15	11440.00	143975.00	103900	20241025	-13.19	48900	20240119	84.46	91700	-1.64	20250116	82900	8.81	20250102	103900	-13.19	20241025	48900	84.46	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
52	20250116	140754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90400	500	2	0.56	42962673000	473372	50.49	91500	91700	90200	116800	63000	89900	90758.85	77.07	0	-82704	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	355750	7.90	0.63	12	0.12	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	91700	-1.42	20250116	82900	9.05	20250102	103900	-12.99	20241025	48900	84.87	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
53	20250116	130752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90300	400	2	0.44	36648164200	403542	43.04	91500	91700	90200	116800	63000	89900	90816.30	77.07	0	-54006	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	355356	7.89	0.63	12	0.10	11440.00	143975.00	103900	20241025	-13.09	48900	20240119	84.66	91700	-1.53	20250116	82900	8.93	20250102	103900	-13.09	20241025	48900	84.66	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
54	20250116	120752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90800	900	2	1.00	31107769100	342329	36.51	91500	91700	90200	116800	63000	89900	90871.06	77.07	0	-33858	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	357324	7.94	0.63	12	0.09	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	91700	-0.98	20250116	82900	9.53	20250102	103900	-12.61	20241025	48900	85.69	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
55	20250116	110754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90700	800	2	0.89	28264068400	310998	33.17	91500	91700	90200	116800	63000	89900	90881.93	77.07	0	-31264	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	356930	7.93	0.63	12	0.08	11440.00	143975.00	103900	20241025	-12.70	48900	20240119	85.48	91700	-1.09	20250116	82900	9.41	20250102	103900	-12.70	20241025	48900	85.48	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
56	20250116	100754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90800	900	2	1.00	17785437800	195740	20.88	91500	91700	90200	116800	63000	89900	90862.71	77.07	0	-14497	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	357324	7.94	0.63	12	0.05	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	91700	-0.98	20250116	82900	9.53	20250102	103900	-12.61	20241025	48900	85.69	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
57	20250116	090755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90400	500	2	0.56	6783944700	74412	7.94	91500	91700	90400	116800	63000	89900	91167.86	77.07	0	2064	91766	90832	89766	88832	87766	91300	89300	20906	26900	5000	66520	100	1	393528423	355750	7.90	0.63	12	0.02	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	91700	-1.42	20250116	82900	9.05	20250102	103900	-12.99	20241025	48900	84.87	20240119	0.06	N	105560	5000	20905 억	303295649	N	N	6464	N	N
58	20250115	160751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89900	1100	2	1.24	83982136400	935874	101.93	88700	90700	88700	115400	62200	88800	89736.68	76.98	0	-20815	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	353782	7.86	0.62	12	0.24	11440.00	143975.00	103900	20241025	-13.47	48900	20240119	83.84	90700	-0.88	20250115	82900	8.44	20250102	103900	-13.47	20241025	48900	83.84	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	6464	N	N
59	20250115	150752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89800	1000	2	1.13	73118311400	815009	88.77	88700	90700	88700	115400	62200	88800	89714.92	76.98	0	-10981	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	353389	7.85	0.62	12	0.21	11440.00	143975.00	103900	20241025	-13.57	48900	20240119	83.64	90700	-0.99	20250115	82900	8.32	20250102	103900	-13.57	20241025	48900	83.64	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
60	20250115	140745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89800	1000	2	1.13	61741141400	688201	74.96	88700	90700	88700	115400	62200	88800	89714.05	76.98	0	14431	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	353389	7.85	0.62	12	0.17	11440.00	143975.00	103900	20241025	-13.57	48900	20240119	83.64	90700	-0.99	20250115	82900	8.32	20250102	103900	-13.57	20241025	48900	83.64	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
61	20250115	130752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89900	1100	2	1.24	51607996000	575633	62.70	88700	90700	88700	115400	62200	88800	89654.60	76.98	0	5000	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	353782	7.86	0.62	12	0.15	11440.00	143975.00	103900	20241025	-13.47	48900	20240119	83.84	90700	-0.88	20250115	82900	8.44	20250102	103900	-13.47	20241025	48900	83.84	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
62	20250115	120736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89200	400	2	0.45	41815027200	466526	50.81	88700	90700	88700	115400	62200	88800	89630.96	76.98	0	-16050	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	351027	7.80	0.62	12	0.12	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	90700	-1.65	20250115	82900	7.60	20250102	103900	-14.15	20241025	48900	82.41	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
63	20250115	110752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89400	600	2	0.68	34484530000	384243	41.85	88700	90700	88700	115400	62200	88800	89747.10	76.98	0	-1380	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	351814	7.81	0.62	12	0.10	11440.00	143975.00	103900	20241025	-13.96	48900	20240119	82.82	90700	-1.43	20250115	82900	7.84	20250102	103900	-13.96	20241025	48900	82.82	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
64	20250115	100751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89900	1100	2	1.24	26850513400	298986	32.56	88700	90700	88700	115400	62200	88800	89805.84	76.98	0	27046	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	353782	7.86	0.62	12	0.08	11440.00	143975.00	103900	20241025	-13.47	48900	20240119	83.84	90700	-0.88	20250115	82900	8.44	20250102	103900	-13.47	20241025	48900	83.84	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
65	20250115	090755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90500	1700	2	1.91	10459267200	116539	12.69	88700	90600	88700	115400	62200	88800	89750.49	76.98	0	27225	90800	89800	88800	87800	86800	89300	87300	20906	26600	5000	65710	100	1	393528423	356143	7.91	0.63	12	0.03	11440.00	143975.00	103900	20241025	-12.90	48900	20240119	85.07	90600	-0.11	20250115	82900	9.17	20250102	103900	-12.90	20241025	48900	85.07	20240119	0.06	N	105560	5000	20905 억	302948369	N	N	1030	N	N
66	20250114	160737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88800	-500	5	-0.56	81055697200	915921	65.07	89000	89800	87800	116000	62600	89300	88496.21	77.00	0	-343131	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	349453	7.76	0.62	12	0.23	11440.00	143975.00	103900	20241025	-14.53	48900	20240119	81.60	90500	-1.88	20250113	82900	7.12	20250102	103900	-14.53	20241025	48900	81.60	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	1030	N	N
67	20250114	150749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	-1000	5	-1.12	68375624900	773009	54.92	89000	89800	87800	116000	62600	89300	88453.74	77.00	0	-300255	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	347486	7.72	0.61	12	0.20	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	90500	-2.43	20250113	82900	6.51	20250102	103900	-15.01	20241025	48900	80.57	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
68	20250114	140747	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88000	-1300	5	-1.46	59063738600	667284	47.41	89000	89800	87800	116000	62600	89300	88513.52	77.00	0	-288992	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	346305	7.69	0.61	12	0.17	11440.00	143975.00	103900	20241025	-15.30	48900	20240119	79.96	90500	-2.76	20250113	82900	6.15	20250102	103900	-15.30	20241025	48900	79.96	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
69	20250114	130747	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88200	-1100	5	-1.23	43907826200	495187	35.18	89000	89800	88000	116000	62600	89300	88669.04	77.00	0	-188977	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	347092	7.71	0.61	12	0.13	11440.00	143975.00	103900	20241025	-15.11	48900	20240119	80.37	90500	-2.54	20250113	82900	6.39	20250102	103900	-15.11	20241025	48900	80.37	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
70	20250114	120744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-700	5	-0.78	37549814700	423274	30.07	89000	89800	88000	116000	62600	89300	88712.63	77.00	0	-165627	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	348666	7.74	0.62	12	0.11	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	90500	-2.10	20250113	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
71	20250114	110744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	-1000	5	-1.12	32056186500	361128	25.66	89000	89800	88000	116000	62600	89300	88766.67	77.00	0	-128208	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	347486	7.72	0.61	12	0.09	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	90500	-2.43	20250113	82900	6.51	20250102	103900	-15.01	20241025	48900	80.57	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
72	20250114	100742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	-700	5	-0.78	24515708300	275725	19.59	89000	89800	88300	116000	62600	89300	88913.47	77.00	0	-81560	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	348666	7.74	0.62	12	0.07	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	90500	-2.10	20250113	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
73	20250114	090746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89300	0	3	0.00	8262681100	92735	6.59	89000	89800	89000	116000	62600	89300	89099.69	77.00	0	-29529	92033	90666	89133	87766	86233	91350	88450	20906	26700	5000	66080	100	1	393528423	351421	7.81	0.62	12	0.02	11440.00	143975.00	103900	20241025	-14.05	48900	20240119	82.62	90500	-1.33	20250113	82900	7.72	20250102	103900	-14.05	20241025	48900	82.62	20240119	0.06	N	105560	5000	20905 억	302997653	N	N	13586	N	N
74	20250113	160736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89300	1500	2	1.71	124839977700	1405394	112.84	87800	90500	87600	114100	61500	87800	88829.09	76.97	0	-46498	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	351421	7.81	0.62	12	0.36	11440.00	143975.00	103900	20241025	-14.05	48900	20240119	82.62	90500	-1.33	20250113	82900	7.72	20250102	103900	-14.05	20241025	48900	82.62	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	12903	N	N
75	20250113	150740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89000	1200	2	1.37	101286318600	1141438	91.64	87800	90500	87600	114100	61500	87800	88735.80	76.97	0	-54500	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	350240	7.78	0.62	12	0.29	11440.00	143975.00	103900	20241025	-14.34	48900	20240119	82.00	90500	-1.66	20250113	82900	7.36	20250102	103900	-14.34	20241025	48900	82.00	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
76	20250113	140727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89200	1400	2	1.59	88338544600	995898	79.96	87800	90500	87600	114100	61500	87800	88702.50	76.97	0	-71163	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	351027	7.80	0.62	12	0.25	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	90500	-1.44	20250113	82900	7.60	20250102	103900	-14.15	20241025	48900	82.41	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
77	20250113	130729	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	800	2	0.91	77042456600	868704	69.75	87800	90500	87600	114100	61500	87800	88686.77	76.97	0	-77733	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	348666	7.74	0.62	12	0.22	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	90500	-2.10	20250113	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
78	20250113	120732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	500	2	0.57	69801518900	786827	63.17	87800	90500	87600	114100	61500	87800	88712.79	76.97	0	-80896	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	347486	7.72	0.61	12	0.20	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	90500	-2.43	20250113	82900	6.51	20250102	103900	-15.01	20241025	48900	80.57	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
79	20250113	110730	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87900	100	2	0.11	62000738700	698297	56.07	87800	90500	87600	114100	61500	87800	88788.64	76.97	0	-52605	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	345911	7.68	0.61	12	0.18	11440.00	143975.00	103900	20241025	-15.40	48900	20240119	79.75	90500	-2.87	20250113	82900	6.03	20250102	103900	-15.40	20241025	48900	79.75	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
80	20250113	100729	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88600	800	2	0.91	43849806000	492331	39.53	87800	90500	87700	114100	61500	87800	89065.97	76.97	0	9230	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	348666	7.74	0.62	12	0.13	11440.00	143975.00	103900	20241025	-14.73	48900	20240119	81.19	90500	-2.10	20250113	82900	6.88	20250102	103900	-14.73	20241025	48900	81.19	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
81	20250113	090735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88200	400	2	0.46	10019456800	113818	9.14	87800	88400	87700	114100	61500	87800	88030.73	76.97	0	10028	89733	88766	87433	86466	85133	89250	86950	20906	26300	5000	64970	100	1	393528423	347092	7.71	0.61	12	0.03	11440.00	143975.00	103900	20241025	-15.11	48900	20240119	80.37	88400	0.00	20250110	82900	6.39	20250102	103900	-15.11	20241025	48900	80.37	20240119	0.07	N	105560	5000	20905 억	302917978	N	N	26189	N	N
82	20250110	160712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87800	1100	2	1.27	108618551500	1239688	136.81	86100	88400	86100	112700	60700	86700	87617.61	76.94	0	28734	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	345518	7.67	0.61	12	0.32	11440.00	143975.00	103900	20241025	-15.50	48900	20240119	79.55	88400	-0.68	20250110	82900	5.91	20250102	103900	-15.50	20241025	48900	79.55	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	26189	N	N
83	20250110	150724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88000	1300	2	1.50	94326879600	1076990	118.86	86100	88400	86100	112700	60700	86700	87583.80	76.94	0	42400	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	346305	7.69	0.61	12	0.27	11440.00	143975.00	103900	20241025	-15.30	48900	20240119	79.96	88400	-0.45	20250110	82900	6.15	20250102	103900	-15.30	20241025	48900	79.96	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
84	20250110	140726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	1600	2	1.85	80951894200	925000	102.08	86100	88400	86100	112700	60700	86700	87515.56	76.94	0	65659	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	347486	7.72	0.61	12	0.24	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	88400	-0.11	20250110	82900	6.51	20250102	103900	-15.01	20241025	48900	80.57	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
85	20250110	130726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	1600	2	1.85	66988692800	766621	84.60	86100	88300	86100	112700	60700	86700	87381.76	76.94	0	72659	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	347486	7.72	0.61	12	0.19	11440.00	143975.00	103900	20241025	-15.01	48900	20240119	80.57	88300	0.00	20250110	82900	6.51	20250102	103900	-15.01	20241025	48900	80.57	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
86	20250110	120726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88100	1400	2	1.61	56062558500	642658	70.92	86100	88100	86100	112700	60700	86700	87235.45	76.94	0	64898	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	346699	7.70	0.61	12	0.16	11440.00	143975.00	103900	20241025	-15.21	48900	20240119	80.16	88100	0.00	20250110	82900	6.27	20250102	103900	-15.21	20241025	48900	80.16	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
87	20250110	110725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87400	700	2	0.81	44587858100	511948	56.50	86100	88000	86100	112700	60700	86700	87094.51	76.94	0	29970	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	343944	7.64	0.61	12	0.13	11440.00	143975.00	103900	20241025	-15.88	48900	20240119	78.73	88000	-0.68	20250110	82900	5.43	20250102	103900	-15.88	20241025	48900	78.73	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
88	20250110	100723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87300	600	2	0.69	28134516400	324152	35.77	86100	87500	86100	112700	60700	86700	86794.21	76.94	0	23447	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	343550	7.63	0.61	12	0.08	11440.00	143975.00	103900	20241025	-15.98	48900	20240119	78.53	87500	-0.23	20250110	82900	5.31	20250102	103900	-15.98	20241025	48900	78.53	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
89	20250110	090727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87100	400	2	0.46	8858744600	102247	11.28	86100	87200	86100	112700	60700	86700	86640.63	76.94	0	10622	88633	87666	86333	85366	84033	88150	85850	20906	26000	5000	64150	100	1	393528423	342763	7.61	0.60	12	0.03	11440.00	143975.00	103900	20241025	-16.17	48900	20240119	78.12	87300	-0.23	20250109	82900	5.07	20250102	103900	-16.17	20241025	48900	78.12	20240119	0.07	N	105560	5000	20905 억	302762134	N	N	14617	N	N
90	20250109	160720	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86700	1100	2	1.29	78179645400	903363	123.38	85100	87300	85000	111200	60000	85600	86542.76	76.90	0	9192	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	341189	7.58	0.60	12	0.23	11440.00	143975.00	103900	20241025	-16.55	48900	20240119	77.30	87300	-0.69	20250109	82900	4.58	20250102	103900	-16.55	20241025	48900	77.30	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	14617	N	N
91	20250109	150721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86700	1100	2	1.29	61929618600	715882	97.78	85100	87300	85000	111200	60000	85600	86508.14	76.90	0	31078	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	341189	7.58	0.60	12	0.18	11440.00	143975.00	103900	20241025	-16.55	48900	20240119	77.30	87300	-0.69	20250109	82900	4.58	20250102	103900	-16.55	20241025	48900	77.30	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
92	20250109	140721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86800	1200	2	1.40	53036987800	613334	83.77	85100	87300	85000	111200	60000	85600	86473.26	76.90	0	51543	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	341583	7.59	0.60	12	0.16	11440.00	143975.00	103900	20241025	-16.46	48900	20240119	77.51	87300	-0.57	20250109	82900	4.70	20250102	103900	-16.46	20241025	48900	77.51	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
93	20250109	130721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87000	1400	2	1.64	44513524500	515017	70.34	85100	87300	85000	111200	60000	85600	86431.18	76.90	0	68434	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	342370	7.60	0.60	12	0.13	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	87300	-0.34	20250109	82900	4.95	20250102	103900	-16.27	20241025	48900	77.91	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
94	20250109	120721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87100	1500	2	1.75	38927751600	450883	61.58	85100	87300	85000	111200	60000	85600	86336.70	76.90	0	74903	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	342763	7.61	0.60	12	0.11	11440.00	143975.00	103900	20241025	-16.17	48900	20240119	78.12	87300	-0.23	20250109	82900	5.07	20250102	103900	-16.17	20241025	48900	78.12	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
95	20250109	110725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86900	1300	2	1.52	30665548300	355908	48.61	85100	87200	85000	111200	60000	85600	86161.45	76.90	0	56209	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	341976	7.60	0.60	12	0.09	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	87200	-0.34	20250109	82900	4.83	20250102	103900	-16.36	20241025	48900	77.71	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
96	20250109	100723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86200	600	2	0.70	16122225200	188102	25.69	85100	86500	85000	111200	60000	85600	85710.01	76.90	0	17005	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	339222	7.53	0.60	12	0.05	11440.00	143975.00	103900	20241025	-17.04	48900	20240119	76.28	86700	-0.58	20250107	82900	3.98	20250102	103900	-17.04	20241025	48900	76.28	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
97	20250109	090726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85400	-200	5	-0.23	5044777200	59132	8.08	85100	85900	85000	111200	60000	85600	85313.83	76.90	0	1059	86933	86266	85533	84866	84133	86600	85200	20906	25600	5000	63340	100	1	393528423	336073	7.47	0.59	12	0.02	11440.00	143975.00	103900	20241025	-17.81	48900	20240119	74.64	86700	-1.50	20250107	82900	3.02	20250102	103900	-17.81	20241025	48900	74.64	20240119	0.07	N	105560	5000	20905 억	302638179	N	N	136	N	N
98	20250108	160716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	0	3	0.00	61312153000	716417	109.16	84900	86200	84800	111200	60000	85600	85581.64	76.90	0	-48630	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	336860	7.48	0.59	12	0.18	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	136	N	N
99	20250108	150719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	0	3	0.00	50301117800	587795	89.56	84900	86200	84800	111200	60000	85600	85575.95	76.90	0	-22898	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	336860	7.48	0.59	12	0.15	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
100	20250108	140721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85700	100	2	0.12	44764743900	523184	79.71	84900	86200	84800	111200	60000	85600	85562.14	76.90	0	-11438	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	337254	7.49	0.60	12	0.13	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	86700	-1.15	20250107	82900	3.38	20250102	103900	-17.52	20241025	48900	75.26	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
101	20250108	130721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85800	200	2	0.23	34870700500	407639	62.11	84900	86200	84800	111200	60000	85600	85543.09	76.90	0	-6735	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	337647	7.50	0.60	12	0.10	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	86700	-1.04	20250107	82900	3.50	20250102	103900	-17.42	20241025	48900	75.46	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
102	20250108	120717	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85700	100	2	0.12	29691456900	347370	52.93	84900	86200	84800	111200	60000	85600	85475.01	76.90	0	-18683	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	337254	7.49	0.60	12	0.09	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	86700	-1.15	20250107	82900	3.38	20250102	103900	-17.52	20241025	48900	75.26	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
103	20250108	110718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85900	300	2	0.35	24047402800	281689	42.92	84900	86200	84800	111200	60000	85600	85368.60	76.90	0	-24261	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	338041	7.51	0.60	12	0.07	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	86700	-0.92	20250107	82900	3.62	20250102	103900	-17.32	20241025	48900	75.66	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
104	20250108	100719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85300	-300	5	-0.35	17694497800	207505	31.62	84900	86200	84800	111200	60000	85600	85272.58	76.90	0	-35393	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	335680	7.46	0.59	12	0.05	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	86700	-1.61	20250107	82900	2.90	20250102	103900	-17.90	20241025	48900	74.44	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
105	20250108	090719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85700	100	2	0.12	4208165700	49209	7.50	84900	86200	84900	111200	60000	85600	85516.12	76.90	0	4488	87400	86500	85800	84900	84200	86150	84550	20906	25600	5000	63340	100	1	393528423	337254	7.49	0.60	12	0.01	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	86700	-1.15	20250107	82900	3.38	20250102	103900	-17.52	20241025	48900	75.26	20240119	0.08	N	105560	5000	20905 억	302625274	N	N	32260	N	N
106	20250107	160713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	100	2	0.12	56147970000	655941	102.76	85700	86700	85100	111100	59900	85500	85599.13	76.89	0	-98585	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336860	7.48	0.59	12	0.17	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	32260	N	N
107	20250107	150714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	100	2	0.12	46507291700	543316	85.12	85700	86700	85100	111100	59900	85500	85598.99	76.89	0	-92671	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336860	7.48	0.59	12	0.14	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
108	20250107	140712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	100	2	0.12	40067079600	468002	73.32	85700	86700	85100	111100	59900	85500	85613.08	76.89	0	-70063	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336860	7.48	0.59	12	0.12	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
109	20250107	130712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	100	2	0.12	33675130300	393273	61.61	85700	86700	85100	111100	59900	85500	85627.91	76.89	0	-47187	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336860	7.48	0.59	12	0.10	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
110	20250107	120714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85600	100	2	0.12	28850649700	336921	52.78	85700	86700	85100	111100	59900	85500	85630.35	76.89	0	-38998	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336860	7.48	0.59	12	0.09	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	86700	-1.27	20250107	82900	3.26	20250102	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
111	20250107	110709	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85700	200	2	0.23	23948074300	279654	43.81	85700	86700	85100	111100	59900	85500	85634.71	76.89	0	-34398	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	337254	7.49	0.60	12	0.07	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	86700	-1.15	20250107	82900	3.38	20250102	103900	-17.52	20241025	48900	75.26	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
112	20250107	100715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85700	200	2	0.23	16280662800	189923	29.75	85700	86700	85200	111100	59900	85500	85722.56	76.89	0	-14639	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	337254	7.49	0.60	12	0.05	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	86700	-1.15	20250107	82900	3.38	20250102	103900	-17.52	20241025	48900	75.26	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
113	20250107	090716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85500	0	3	0.00	5329523000	61923	9.70	85700	86700	85500	111100	59900	85500	86067.88	76.89	0	12019	86900	86200	85100	84400	83300	86550	84750	20906	25600	5000	63270	100	1	393528423	336467	7.47	0.59	12	0.02	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	86700	-1.38	20250107	82900	3.14	20250102	103900	-17.71	20241025	48900	74.85	20240119	0.08	N	105560	5000	20905 억	302569877	N	N	2721	N	N
114	20250106	160706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85500	1700	2	2.03	54270525900	637786	75.39	85000	85800	84000	108900	58700	83800	85091.55	76.84	0	-15377	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	336467	7.47	0.59	12	0.16	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	85800	-0.35	20250106	82900	3.14	20250102	103900	-17.71	20241025	48900	74.85	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	2721	N	N
115	20250106	150706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85200	1400	2	1.67	44998969500	529285	62.56	85000	85800	84000	108900	58700	83800	85018.41	76.84	0	-6736	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	335286	7.45	0.59	12	0.13	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	85800	-0.70	20250106	82900	2.77	20250102	103900	-18.00	20241025	48900	74.23	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
116	20250106	140706	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85100	1300	2	1.55	38367661000	451485	53.37	85000	85800	84000	108900	58700	83800	84981.03	76.84	0	15344	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	334893	7.44	0.59	12	0.11	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	85800	-0.82	20250106	82900	2.65	20250102	103900	-18.09	20241025	48900	74.03	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
117	20250106	130703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85300	1500	2	1.79	34414838900	405052	47.88	85000	85800	84000	108900	58700	83800	84964.00	76.84	0	22972	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	335680	7.46	0.59	12	0.10	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	85800	-0.58	20250106	82900	2.90	20250102	103900	-17.90	20241025	48900	74.44	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
118	20250106	120702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85300	1500	2	1.79	29754874600	350398	41.42	85000	85800	84000	108900	58700	83800	84917.36	76.84	0	34825	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	335680	7.46	0.59	12	0.09	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	85800	-0.58	20250106	82900	2.90	20250102	103900	-17.90	20241025	48900	74.44	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
119	20250106	110701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84900	1100	2	1.31	25176508400	296589	35.06	85000	85800	84000	108900	58700	83800	84886.86	76.84	0	38819	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	334106	7.42	0.59	12	0.08	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	85800	-1.05	20250106	82900	2.41	20250102	103900	-18.29	20241025	48900	73.62	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
120	20250106	100701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84700	900	2	1.07	19378402100	228286	26.98	85000	85800	84000	108900	58700	83800	84886.51	76.84	0	39997	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	333319	7.40	0.59	12	0.06	11440.00	143975.00	103900	20241025	-18.48	48900	20240119	73.21	85800	-1.28	20250106	82900	2.17	20250102	103900	-18.48	20241025	48900	73.21	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
121	20250106	090659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84900	1100	2	1.31	8096031900	95069	11.24	85000	85800	84400	108900	58700	83800	85159.54	76.84	0	39447	86533	85166	84333	82966	82133	84750	82550	20906	25100	5000	62010	100	1	393528423	334106	7.42	0.59	12	0.02	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	85800	-1.05	20250106	82900	2.41	20250102	103900	-18.29	20241025	48900	73.62	20240119	0.08	N	105560	5000	20905 억	302406498	N	N	841	N	N
122	20250103	160656	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83800	400	2	0.48	71476295000	844825	135.63	85000	85700	83500	108400	58400	83400	84606.18	76.85	0	-36996	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	329777	7.33	0.58	12	0.21	11440.00	143975.00	103900	20241025	-19.35	48900	20240119	71.37	85700	-2.22	20250103	82900	1.09	20250102	103900	-19.35	20241025	48900	71.37	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	841	N	N
123	20250103	150659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83800	400	2	0.48	64406547700	760497	122.09	85000	85700	83500	108400	58400	83400	84690.51	76.85	0	-23002	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	329777	7.33	0.58	12	0.19	11440.00	143975.00	103900	20241025	-19.35	48900	20240119	71.37	85700	-2.22	20250103	82900	1.09	20250102	103900	-19.35	20241025	48900	71.37	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
124	20250103	140659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83700	300	2	0.36	55327710600	652087	104.69	85000	85700	83600	108400	58400	83400	84847.70	76.85	0	-24913	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	329383	7.32	0.58	12	0.17	11440.00	143975.00	103900	20241025	-19.44	48900	20240119	71.17	85700	-2.33	20250103	82900	0.97	20250102	103900	-19.44	20241025	48900	71.17	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
125	20250103	130658	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84800	1400	2	1.68	44115369700	519092	83.34	85000	85700	84100	108400	58400	83400	84986.43	76.85	0	-13673	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	333712	7.41	0.59	12	0.13	11440.00	143975.00	103900	20241025	-18.38	48900	20240119	73.42	85700	-1.05	20250103	82900	2.29	20250102	103900	-18.38	20241025	48900	73.42	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
126	20250103	120657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84900	1500	2	1.80	39970781100	470265	75.50	85000	85700	84100	108400	58400	83400	84997.16	76.85	0	-10719	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	334106	7.42	0.59	12	0.12	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	85700	-0.93	20250103	82900	2.41	20250102	103900	-18.29	20241025	48900	73.62	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
127	20250103	110659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85000	1600	2	1.92	36934901700	434477	69.75	85000	85700	84100	108400	58400	83400	85010.98	76.85	0	-13866	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	334499	7.43	0.59	12	0.11	11440.00	143975.00	103900	20241025	-18.19	48900	20240119	73.82	85700	-0.82	20250103	82900	2.53	20250102	103900	-18.19	20241025	48900	73.82	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
128	20250103	100656	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84700	1300	2	1.56	31787088500	373734	60.00	85000	85700	84100	108400	58400	83400	85053.84	76.85	0	-13260	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	333319	7.40	0.59	12	0.09	11440.00	143975.00	103900	20241025	-18.48	48900	20240119	73.21	85700	-1.17	20250103	82900	2.17	20250102	103900	-18.48	20241025	48900	73.21	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
129	20250103	090659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85200	1800	2	2.16	11708945600	137543	22.08	85000	85700	84100	108400	58400	83400	85132.57	76.85	0	13638	86400	84900	83900	82400	81400	85650	83150	20906	25000	5000	61710	100	1	393528423	335286	7.45	0.59	12	0.03	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	85700	-0.58	20250103	82900	2.77	20250102	103900	-18.00	20241025	48900	74.23	20240119	0.08	N	105560	5000	20905 억	302421332	N	N	301	N	N
130	20250102	160653	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83400	500	2	0.60	52250970400	621824	78.72	82900	85400	82900	107700	58100	82900	84029.49	76.83	0	45786	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	328203	7.29	0.58	12	0.16	11440.00	143975.00	103900	20241025	-19.73	48900	20240119	70.55	85400	-2.34	20250102	82900	0.60	20250102	103900	-19.73	20241025	48900	70.55	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	301	N	N
131	20250102	150654	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83500	600	2	0.72	45050132400	535538	67.79	82900	85400	82900	107700	58100	82900	84121.39	76.83	0	49211	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	328596	7.30	0.58	12	0.14	11440.00	143975.00	103900	20241025	-19.63	48900	20240119	70.76	85400	-2.22	20250102	82900	0.72	20250102	103900	-19.63	20241025	48900	70.76	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
132	20250102	140651	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83500	600	2	0.72	38569784000	458079	57.99	82900	85400	82900	107700	58100	82900	84199.13	76.83	0	48760	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	328596	7.30	0.58	12	0.12	11440.00	143975.00	103900	20241025	-19.63	48900	20240119	70.76	85400	-2.22	20250102	82900	0.72	20250102	103900	-19.63	20241025	48900	70.76	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
133	20250102	130651	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83900	1000	2	1.21	33482799000	397259	50.29	82900	85400	82900	107700	58100	82900	84284.75	76.83	0	47007	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	330170	7.33	0.58	12	0.10	11440.00	143975.00	103900	20241025	-19.25	48900	20240119	71.57	85400	-1.76	20250102	82900	1.21	20250102	103900	-19.25	20241025	48900	71.57	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
134	20250102	120650	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84300	1400	2	1.69	30005221700	355917	45.06	82900	85400	82900	107700	58100	82900	84304.20	76.83	0	50731	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	331744	7.37	0.59	12	0.09	11440.00	143975.00	103900	20241025	-18.86	48900	20240119	72.39	85400	-1.29	20250102	82900	1.69	20250102	103900	-18.86	20241025	48900	72.39	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
135	20250102	110641	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84400	1500	2	1.81	24965845600	296220	37.50	82900	85400	82900	107700	58100	82900	84281.69	76.83	0	52706	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	332138	7.38	0.59	12	0.08	11440.00	143975.00	103900	20241025	-18.77	48900	20240119	72.60	85400	-1.17	20250102	82900	1.81	20250102	103900	-18.77	20241025	48900	72.60	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
136	20250102	100648	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83900	1000	2	1.21	8177393300	98017	12.41	82900	84200	82900	107700	58100	82900	83428.61	76.83	0	15294	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	330170	7.33	0.58	12	0.02	11440.00	143975.00	103900	20241025	-19.25	48900	20240119	71.57	84200	-0.36	20250102	82900	1.21	20250102	103900	-19.25	20241025	48900	71.57	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
137	20250102	090642	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	0	3	0.00	0	0	0.00	0	0	0	107700	58100	82900	0.00	76.83	0	0	86633	84766	83833	81966	81033	84300	81500	20906	24800	5000	61340	100	1	393528423	326235	7.25	0.58	12	0.00	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	0	0.00	0	0	0.00	0	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History