KissMeData/003030/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	213500	4500	2	2.15	2668044000	12349	232.04	208500	221000	206000	271500	146500	209000	216053.45	8.24	-517	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	8842	3.12	0.49	12	0.30	68482.00	434617.00	240500	20240327	-11.23	143100	20240805	49.20	230000	-7.17	20250121	176500	20.96	20250106	240500	-11.23	20240327	143100	49.20	20240805	0.12	N	003030	5000	207 억	341079	N	N	9	N	N
3	20250124	150141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	213000	4000	2	1.91	2578280500	11926	224.09	208500	221000	206000	271500	146500	209000	216189.88	8.24	-492	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	8822	3.11	0.49	12	0.29	68482.00	434617.00	240500	20240327	-11.43	143100	20240805	48.85	230000	-7.39	20250121	176500	20.68	20250106	240500	-11.43	20240327	143100	48.85	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
4	20250124	140142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	213500	4500	2	2.15	2320667000	10720	201.43	208500	221000	206000	271500	146500	209000	216480.13	8.24	-937	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	8842	3.12	0.49	12	0.26	68482.00	434617.00	240500	20240327	-11.23	143100	20240805	49.20	230000	-7.17	20250121	176500	20.96	20250106	240500	-11.23	20240327	143100	49.20	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
5	20250124	130142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	218000	9000	2	4.31	2096585500	9681	181.91	208500	221000	206000	271500	146500	209000	216567.04	8.24	-1081	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	9029	3.18	0.50	12	0.23	68482.00	434617.00	240500	20240327	-9.36	143100	20240805	52.34	230000	-5.22	20250121	176500	23.51	20250106	240500	-9.36	20240327	143100	52.34	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
6	20250124	120141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	219000	10000	2	4.78	1803274000	8337	156.65	208500	221000	206000	271500	146500	209000	216297.71	8.24	-1406	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	9070	3.20	0.50	12	0.20	68482.00	434617.00	240500	20240327	-8.94	143100	20240805	53.04	230000	-4.78	20250121	176500	24.08	20250106	240500	-8.94	20240327	143100	53.04	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
7	20250124	110142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	219500	10500	2	5.02	1547392000	7160	134.54	208500	221000	206000	271500	146500	209000	216116.20	8.24	-1396	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	9091	3.21	0.51	12	0.17	68482.00	434617.00	240500	20240327	-8.73	143100	20240805	53.39	230000	-4.57	20250121	176500	24.36	20250106	240500	-8.73	20240327	143100	53.39	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
8	20250124	100142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	217000	8000	2	3.83	770139500	3609	67.81	208500	217500	206000	271500	146500	209000	213394.15	8.24	-404	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	8987	3.17	0.50	12	0.09	68482.00	434617.00	240500	20240327	-9.77	143100	20240805	51.64	230000	-5.65	20250121	176500	22.95	20250106	240500	-9.77	20240327	143100	51.64	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
9	20250124	090142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	206000	-3000	5	-1.44	45036000	217	4.08	208500	209000	206000	271500	146500	209000	207539.17	8.24	75	217333	213166	209833	205666	202333	211500	204000	207	62500	5000	154660	500	1	4141657	8532	3.01	0.47	12	0.01	68482.00	434617.00	240500	20240327	-14.35	143100	20240805	43.96	230000	-10.43	20250121	176500	16.71	20250106	240500	-14.35	20240327	143100	43.96	20240805	0.12	N	003030	5000	207 억	341079	N	N	15	N	N
10	20250123	160142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209000	-3000	5	-1.42	1114884500	5321	27.30	213500	214000	206500	275500	148500	212000	209525.47	8.21	881	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8656	3.05	0.48	12	0.13	68482.00	434617.00	240500	20240327	-13.10	143100	20240805	46.05	230000	-9.13	20250121	176500	18.41	20250106	240500	-13.10	20240327	143100	46.05	20240805	0.09	N	003030	5000	207 억	340167	N	N	15	N	N
11	20250123	150140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209500	-2500	5	-1.18	1043586000	4980	25.55	213500	214000	206500	275500	148500	212000	209555.42	8.21	864	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8677	3.06	0.48	12	0.12	68482.00	434617.00	240500	20240327	-12.89	143100	20240805	46.40	230000	-8.91	20250121	176500	18.70	20250106	240500	-12.89	20240327	143100	46.40	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
12	20250123	140142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209500	-2500	5	-1.18	975473000	4655	23.88	213500	214000	206500	275500	148500	212000	209553.81	8.21	907	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8677	3.06	0.48	12	0.11	68482.00	434617.00	240500	20240327	-12.89	143100	20240805	46.40	230000	-8.91	20250121	176500	18.70	20250106	240500	-12.89	20240327	143100	46.40	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
13	20250123	130141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209500	-2500	5	-1.18	897477000	4283	21.97	213500	214000	206500	275500	148500	212000	209544.01	8.21	1085	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8677	3.06	0.48	12	0.10	68482.00	434617.00	240500	20240327	-12.89	143100	20240805	46.40	230000	-8.91	20250121	176500	18.70	20250106	240500	-12.89	20240327	143100	46.40	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
14	20250123	120141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209000	-3000	5	-1.42	697428000	3324	17.05	213500	214000	206500	275500	148500	212000	209815.88	8.21	811	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8656	3.05	0.48	12	0.08	68482.00	434617.00	240500	20240327	-13.10	143100	20240805	46.05	230000	-9.13	20250121	176500	18.41	20250106	240500	-13.10	20240327	143100	46.05	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
15	20250123	110142	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	209500	-2500	5	-1.18	648872000	3092	15.86	213500	214000	206500	275500	148500	212000	209855.11	8.21	892	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8677	3.06	0.48	12	0.07	68482.00	434617.00	240500	20240327	-12.89	143100	20240805	46.40	230000	-8.91	20250121	176500	18.70	20250106	240500	-12.89	20240327	143100	46.40	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
16	20250123	100141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	208000	-4000	5	-1.89	380683000	1805	9.26	213500	214000	208000	275500	148500	212000	210904.71	8.21	486	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8615	3.04	0.48	12	0.04	68482.00	434617.00	240500	20240327	-13.51	143100	20240805	45.35	230000	-9.57	20250121	176500	17.85	20250106	240500	-13.51	20240327	143100	45.35	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
17	20250123	090141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	212500	500	2	0.24	22168000	104	0.53	213500	213500	212000	275500	148500	212000	213153.85	8.21	-31	233333	222666	216333	205666	199333	219500	202500	207	63500	5000	156880	500	1	4141657	8801	3.10	0.49	12	0.00	68482.00	434617.00	240500	20240327	-11.64	143100	20240805	48.50	230000	-7.61	20250121	176500	20.40	20250106	240500	-11.64	20240327	143100	48.50	20240805	0.09	N	003030	5000	207 억	340167	N	N	11	N	N
18	20250122	160141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	212000	-11000	5	-4.93	4171167000	19478	83.70	224000	227000	210000	289500	156500	223000	214148.37	8.21	-450	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8780	3.10	0.49	12	0.47	68482.00	434617.00	240500	20240327	-11.85	143100	20240805	48.15	230000	-7.83	20250121	176500	20.11	20250106	240500	-11.85	20240327	143100	48.15	20240805	0.08	N	003030	5000	207 억	340008	N	N	11	N	N
19	20250122	150140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	211500	-11500	5	-5.16	3946476000	18417	79.14	224000	227000	210000	289500	156500	223000	214284.41	8.21	-612	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8760	3.09	0.49	12	0.44	68482.00	434617.00	240500	20240327	-12.06	143100	20240805	47.80	230000	-8.04	20250121	176500	19.83	20250106	240500	-12.06	20240327	143100	47.80	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
20	20250122	140140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	213500	-9500	5	-4.26	3150692000	14685	63.10	224000	227000	210000	289500	156500	223000	214551.72	8.21	-507	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8842	3.12	0.49	12	0.35	68482.00	434617.00	240500	20240327	-11.23	143100	20240805	49.20	230000	-7.17	20250121	176500	20.96	20250106	240500	-11.23	20240327	143100	49.20	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
21	20250122	130141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	214500	-8500	5	-3.81	2602345500	12129	52.12	224000	227000	210000	289500	156500	223000	214555.65	8.21	-565	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8884	3.13	0.49	12	0.29	68482.00	434617.00	240500	20240327	-10.81	143100	20240805	49.90	230000	-6.74	20250121	176500	21.53	20250106	240500	-10.81	20240327	143100	49.90	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
22	20250122	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	211500	-11500	5	-5.16	2330832500	10855	46.65	224000	227000	210000	289500	156500	223000	214724.32	8.21	-534	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8760	3.09	0.49	12	0.26	68482.00	434617.00	240500	20240327	-12.06	143100	20240805	47.80	230000	-8.04	20250121	176500	19.83	20250106	240500	-12.06	20240327	143100	47.80	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
23	20250122	110140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	210000	-13000	5	-5.83	1988530500	9237	39.69	224000	227000	210000	289500	156500	223000	215278.82	8.21	-403	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8697	3.07	0.48	12	0.22	68482.00	434617.00	240500	20240327	-12.68	143100	20240805	46.75	230000	-8.70	20250121	176500	18.98	20250106	240500	-12.68	20240327	143100	46.75	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
24	20250122	100141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	213500	-9500	5	-4.26	1298130000	5988	25.73	224000	227000	212500	289500	156500	223000	216788.58	8.21	-290	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	8842	3.12	0.49	12	0.14	68482.00	434617.00	240500	20240327	-11.23	143100	20240805	49.20	230000	-7.17	20250121	176500	20.96	20250106	240500	-11.23	20240327	143100	49.20	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
25	20250122	090141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	223500	500	2	0.22	39841000	178	0.76	224000	227000	221500	289500	156500	223000	223825.84	8.21	-22	237000	230000	223000	216000	209000	233500	219500	207	66500	5000	165020	500	1	4141657	9257	3.26	0.51	12	0.00	68482.00	434617.00	240500	20240327	-7.07	143100	20240805	56.18	230000	-2.83	20250121	176500	26.63	20250106	240500	-7.07	20240327	143100	56.18	20240805	0.08	N	003030	5000	207 억	340008	N	N	7	N	N
26	20250121	160140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	223000	5500	2	2.53	5184660000	23264	78.32	218500	230000	216000	282500	152500	217500	222861.91	8.18	1311	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9236	3.26	0.51	12	0.56	68482.00	434617.00	240500	20240327	-7.28	143100	20240805	55.84	230000	-3.04	20250121	176500	26.35	20250106	240500	-7.28	20240327	143100	55.84	20240805	0.06	N	003030	5000	207 억	338971	N	N	7	N	N
27	20250121	150141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	222500	5000	2	2.30	4931577000	22134	74.52	218500	230000	216000	282500	152500	217500	222805.50	8.18	1230	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9215	3.25	0.51	12	0.53	68482.00	434617.00	240500	20240327	-7.48	143100	20240805	55.49	230000	-3.26	20250121	176500	26.06	20250106	240500	-7.48	20240327	143100	55.49	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
28	20250121	140141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	223000	5500	2	2.53	3869607500	17368	58.47	218500	230000	216000	282500	152500	217500	222800.98	8.18	-96	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9236	3.26	0.51	12	0.42	68482.00	434617.00	240500	20240327	-7.28	143100	20240805	55.84	230000	-3.04	20250121	176500	26.35	20250106	240500	-7.28	20240327	143100	55.84	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
29	20250121	130140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	226000	8500	2	3.91	2557604500	11563	38.93	218500	227000	216000	282500	152500	217500	221188.66	8.18	-590	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9360	3.30	0.52	12	0.28	68482.00	434617.00	240500	20240327	-6.03	143100	20240805	57.93	227000	-0.44	20250121	176500	28.05	20250106	240500	-6.03	20240327	143100	57.93	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
30	20250121	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	220000	2500	2	1.15	1874336500	8501	28.62	218500	227000	216000	282500	152500	217500	220484.24	8.18	-118	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9112	3.21	0.51	12	0.21	68482.00	434617.00	240500	20240327	-8.52	143100	20240805	53.74	227000	-3.08	20250121	176500	24.65	20250106	240500	-8.52	20240327	143100	53.74	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
31	20250121	110137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	220000	2500	2	1.15	1647200500	7467	25.14	218500	227000	216000	282500	152500	217500	220597.36	8.18	61	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9112	3.21	0.51	12	0.18	68482.00	434617.00	240500	20240327	-8.52	143100	20240805	53.74	227000	-3.08	20250121	176500	24.65	20250106	240500	-8.52	20240327	143100	53.74	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
32	20250121	100136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	217000	-500	5	-0.23	1292959000	5852	19.70	218500	227000	216000	282500	152500	217500	220943.10	8.18	237	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	8987	3.17	0.50	12	0.14	68482.00	434617.00	240500	20240327	-9.77	143100	20240805	51.64	227000	-4.41	20250121	176500	22.95	20250106	240500	-9.77	20240327	143100	51.64	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
33	20250121	090141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	220000	2500	2	1.15	144106500	653	2.20	218500	222500	218500	282500	152500	217500	220683.77	8.18	154	228166	222832	214666	209332	201166	225500	212000	207	65000	5000	160950	500	1	4141657	9112	3.21	0.51	12	0.02	68482.00	434617.00	240500	20240327	-8.52	143100	20240805	53.74	222500	-1.12	20250121	176500	24.65	20250106	240500	-8.52	20240327	143100	53.74	20240805	0.06	N	003030	5000	207 억	338971	N	N	54	N	N
34	20250120	160140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	217500	14500	2	7.14	6381142500	29655	109.32	206500	220000	206500	263500	142500	203000	215179.00	8.27	820	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	9008	3.18	0.50	12	0.72	68482.00	434617.00	240500	20240327	-9.56	143100	20240805	51.99	220000	-1.14	20250120	176500	23.23	20250106	240500	-9.56	20240327	143100	51.99	20240805	0.05	N	003030	5000	207 억	342508	N	N	54	N	N
35	20250120	150141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	216000	13000	2	6.40	6146255500	28566	105.31	206500	220000	206500	263500	142500	203000	215159.82	8.27	783	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8946	3.15	0.50	12	0.69	68482.00	434617.00	240500	20240327	-10.19	143100	20240805	50.94	220000	-1.82	20250120	176500	22.38	20250106	240500	-10.19	20240327	143100	50.94	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
36	20250120	140140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	214000	11000	2	5.42	5415323000	25166	92.77	206500	220000	206500	263500	142500	203000	215184.10	8.27	624	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8863	3.12	0.49	12	0.61	68482.00	434617.00	240500	20240327	-11.02	143100	20240805	49.55	220000	-2.73	20250120	176500	21.25	20250106	240500	-11.02	20240327	143100	49.55	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
37	20250120	130139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	215500	12500	2	6.16	4735989500	22022	81.18	206500	220000	206500	263500	142500	203000	215057.19	8.27	366	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8925	3.15	0.50	12	0.53	68482.00	434617.00	240500	20240327	-10.40	143100	20240805	50.59	220000	-2.05	20250120	176500	22.10	20250106	240500	-10.40	20240327	143100	50.59	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
38	20250120	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	214000	11000	2	5.42	4241836500	19727	72.72	206500	220000	206500	263500	142500	203000	215026.94	8.27	90	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8863	3.12	0.49	12	0.48	68482.00	434617.00	240500	20240327	-11.02	143100	20240805	49.55	220000	-2.73	20250120	176500	21.25	20250106	240500	-11.02	20240327	143100	49.55	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
39	20250120	110140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	215000	12000	2	5.91	3727918000	17333	63.90	206500	220000	206500	263500	142500	203000	215076.33	8.27	-49	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8905	3.14	0.49	12	0.42	68482.00	434617.00	240500	20240327	-10.60	143100	20240805	50.24	220000	-2.27	20250120	176500	21.81	20250106	240500	-10.60	20240327	143100	50.24	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
40	20250120	100140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	219000	16000	2	7.88	2758643000	12856	47.39	206500	220000	206500	263500	142500	203000	214580.20	8.27	588	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	9070	3.20	0.50	12	0.31	68482.00	434617.00	240500	20240327	-8.94	143100	20240805	53.04	220000	-0.45	20250120	176500	24.08	20250106	240500	-8.94	20240327	143100	53.04	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
41	20250120	090140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	210000	7000	2	3.45	138472000	660	2.43	206500	214000	206500	263500	142500	203000	209806.06	8.27	166	222000	212500	198000	188500	174000	217250	193250	207	60500	5000	150220	500	1	4141657	8697	3.07	0.48	12	0.02	68482.00	434617.00	240500	20240327	-12.68	143100	20240805	46.75	214000	-1.87	20250120	176500	18.98	20250106	240500	-12.68	20240327	143100	46.75	20240805	0.05	N	003030	5000	207 억	342508	N	N	20	N	N
42	20250117	160140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	203000	20200	2	11.05	5389507300	27074	440.16	184000	207500	183500	237500	128000	182800	199065.50	8.14	5040	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	500	1	4141657	8408	2.96	0.47	12	0.65	68482.00	434617.00	240500	20240327	-15.59	143100	20240805	41.86	207500	-2.17	20250117	176500	15.01	20250106	240500	-15.59	20240327	143100	41.86	20240805	0.08	N	003030	5000	207 억	337248	N	N	20	N	N
43	20250117	150140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	201000	18200	2	9.96	5172885800	26003	422.74	184000	207500	183500	237500	128000	182800	198934.19	8.14	4846	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	500	1	4141657	8325	2.94	0.46	12	0.63	68482.00	434617.00	240500	20240327	-16.42	143100	20240805	40.46	207500	-3.13	20250117	176500	13.88	20250106	240500	-16.42	20240327	143100	40.46	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
44	20250117	140140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	200000	17200	2	9.41	4428903700	22309	362.69	184000	207500	183500	237500	128000	182800	198525.42	8.14	4211	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	500	1	4141657	8283	2.92	0.46	12	0.54	68482.00	434617.00	240500	20240327	-16.84	143100	20240805	39.76	207500	-3.61	20250117	176500	13.31	20250106	240500	-16.84	20240327	143100	39.76	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
45	20250117	130140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	199500	16700	2	9.14	4077987000	20549	334.08	184000	207500	183500	237500	128000	182800	198451.85	8.14	3712	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	100	1	4141657	8263	2.91	0.46	12	0.50	68482.00	434617.00	240500	20240327	-17.05	143100	20240805	39.41	207500	-3.86	20250117	176500	13.03	20250106	240500	-17.05	20240327	143100	39.41	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
46	20250117	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	199200	16400	2	8.97	3246941400	16355	265.89	184000	207500	183500	237500	128000	182800	198528.98	8.14	3075	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	100	1	4141657	8250	2.91	0.46	12	0.39	68482.00	434617.00	240500	20240327	-17.17	143100	20240805	39.20	207500	-4.00	20250117	176500	12.86	20250106	240500	-17.17	20240327	143100	39.20	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
47	20250117	110139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	202000	19200	2	10.50	2795695600	14108	229.36	184000	207500	183500	237500	128000	182800	198163.85	8.14	3139	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	500	1	4141657	8366	2.95	0.46	12	0.34	68482.00	434617.00	240500	20240327	-16.01	143100	20240805	41.16	207500	-2.65	20250117	176500	14.45	20250106	240500	-16.01	20240327	143100	41.16	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
48	20250117	100140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	197900	15100	2	8.26	1432083200	7369	119.80	184000	199500	183500	237500	128000	182800	194338.88	8.14	2500	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	100	1	4141657	8196	2.89	0.46	12	0.18	68482.00	434617.00	240500	20240327	-17.71	143100	20240805	38.29	199500	-0.80	20250117	176500	12.12	20250106	240500	-17.71	20240327	143100	38.29	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
49	20250117	090140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184000	1200	2	0.66	39376000	214	3.48	184000	184000	184000	237500	128000	182800	184000.00	8.14	-150	188466	185632	182766	179932	177066	184200	178500	207	54700	5000	135270	100	1	4141657	7621	2.69	0.42	12	0.01	68482.00	434617.00	240500	20240327	-23.49	143100	20240805	28.58	193000	-4.66	20250114	176500	4.25	20250106	240500	-23.49	20240327	143100	28.58	20240805	0.08	N	003030	5000	207 억	337248	N	N	25	N	N
50	20250116	160139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	182800	-1200	5	-0.65	1118659200	6150	112.23	184500	185600	179900	239000	128800	184000	181895.80	8.17	-1363	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7571	2.67	0.42	12	0.15	68482.00	434617.00	240500	20240327	-23.99	143100	20240805	27.74	193000	-5.28	20250114	176500	3.57	20250106	240500	-23.99	20240327	143100	27.74	20240805	0.07	N	003030	5000	207 억	338575	N	N	25	N	N
51	20250116	150135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	182000	-2000	5	-1.09	1074296000	5907	107.79	184500	185600	179900	239000	128800	184000	181868.29	8.17	-1394	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7538	2.66	0.42	12	0.14	68482.00	434617.00	240500	20240327	-24.32	143100	20240805	27.18	193000	-5.70	20250114	176500	3.12	20250106	240500	-24.32	20240327	143100	27.18	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
52	20250116	140140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183000	-1000	5	-0.54	965604500	5311	96.92	184500	185600	179900	239000	128800	184000	181812.18	8.17	-1009	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7579	2.67	0.42	12	0.13	68482.00	434617.00	240500	20240327	-23.91	143100	20240805	27.88	193000	-5.18	20250114	176500	3.68	20250106	240500	-23.91	20240327	143100	27.88	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
53	20250116	130140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	182600	-1400	5	-0.76	796545800	4382	79.96	184500	185600	179900	239000	128800	184000	181776.77	8.17	-841	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7563	2.67	0.42	12	0.11	68482.00	434617.00	240500	20240327	-24.07	143100	20240805	27.60	193000	-5.39	20250114	176500	3.46	20250106	240500	-24.07	20240327	143100	27.60	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
54	20250116	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	181400	-2600	5	-1.41	736776200	4054	73.98	184500	185600	179900	239000	128800	184000	181740.55	8.17	-710	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7513	2.65	0.42	12	0.10	68482.00	434617.00	240500	20240327	-24.57	143100	20240805	26.76	193000	-6.01	20250114	176500	2.78	20250106	240500	-24.57	20240327	143100	26.76	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
55	20250116	110140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	181000	-3000	5	-1.63	531857000	2926	53.39	184500	185600	179900	239000	128800	184000	181769.31	8.17	-967	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7496	2.64	0.42	12	0.07	68482.00	434617.00	240500	20240327	-24.74	143100	20240805	26.48	193000	-6.22	20250114	176500	2.55	20250106	240500	-24.74	20240327	143100	26.48	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
56	20250116	100140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	180500	-3500	5	-1.90	253382200	1389	25.35	184500	185600	180400	239000	128800	184000	182420.59	8.17	-662	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7476	2.64	0.42	12	0.03	68482.00	434617.00	240500	20240327	-24.95	143100	20240805	26.14	193000	-6.48	20250114	176500	2.27	20250106	240500	-24.95	20240327	143100	26.14	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
57	20250116	090140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	185000	1000	2	0.54	739000	4	0.07	184500	185000	184500	239000	128800	184000	184750.00	8.17	-2	191733	187866	185933	182066	180133	186900	181100	207	55000	5000	136160	100	1	4141657	7662	2.70	0.43	12	0.00	68482.00	434617.00	240500	20240327	-23.08	143100	20240805	29.28	193000	-4.15	20250114	176500	4.82	20250106	240500	-23.08	20240327	143100	29.28	20240805	0.07	N	003030	5000	207 억	338575	N	N	39	N	N
58	20250115	160139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184000	-2300	5	-1.23	1020816500	5478	97.35	187000	189800	184000	242000	130500	186300	186348.82	8.16	35	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7621	2.69	0.42	12	0.13	68482.00	434617.00	240500	20240327	-23.49	143100	20240805	28.58	193000	-4.66	20250114	176500	4.25	20250106	240500	-23.49	20240327	143100	28.58	20240805	0.07	N	003030	5000	207 억	337777	N	N	39	N	N
59	20250115	150140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184100	-2200	5	-1.18	965781100	5179	92.04	187000	189800	184000	242000	130500	186300	186480.23	8.16	76	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7625	2.69	0.42	12	0.13	68482.00	434617.00	240500	20240327	-23.45	143100	20240805	28.65	193000	-4.61	20250114	176500	4.31	20250106	240500	-23.45	20240327	143100	28.65	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
60	20250115	140141	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186200	-100	5	-0.05	734861600	3931	69.86	187000	189800	185000	242000	130500	186300	186940.12	8.16	31	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7712	2.72	0.43	12	0.09	68482.00	434617.00	240500	20240327	-22.58	143100	20240805	30.12	193000	-3.52	20250114	176500	5.50	20250106	240500	-22.58	20240327	143100	30.12	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
61	20250115	130140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	185400	-900	5	-0.48	506351500	2706	48.09	187000	189800	185000	242000	130500	186300	187121.77	8.16	-217	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7679	2.71	0.43	12	0.07	68482.00	434617.00	240500	20240327	-22.91	143100	20240805	29.56	193000	-3.94	20250114	176500	5.04	20250106	240500	-22.91	20240327	143100	29.56	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
62	20250115	120140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	185700	-600	5	-0.32	421944700	2251	40.00	187000	189800	185000	242000	130500	186300	187447.67	8.16	-343	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7691	2.71	0.43	12	0.05	68482.00	434617.00	240500	20240327	-22.79	143100	20240805	29.77	193000	-3.78	20250114	176500	5.21	20250106	240500	-22.79	20240327	143100	29.77	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
63	20250115	110140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186800	500	2	0.27	326270300	1737	30.87	187000	189800	185600	242000	130500	186300	187835.52	8.16	-141	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7737	2.73	0.43	12	0.04	68482.00	434617.00	240500	20240327	-22.33	143100	20240805	30.54	193000	-3.21	20250114	176500	5.84	20250106	240500	-22.33	20240327	143100	30.54	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
64	20250115	100139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186700	400	2	0.21	171797200	911	16.19	187000	189800	185600	242000	130500	186300	188580.90	8.16	-40	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7732	2.73	0.43	12	0.02	68482.00	434617.00	240500	20240327	-22.37	143100	20240805	30.47	193000	-3.26	20250114	176500	5.78	20250106	240500	-22.37	20240327	143100	30.47	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
65	20250115	090140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186300	0	3	0.00	934300	5	0.09	187000	187000	186300	242000	130500	186300	186860.00	8.16	1	195233	190766	188533	184066	181833	189650	182950	207	55700	5000	137860	100	1	4141657	7716	2.72	0.43	12	0.00	68482.00	434617.00	240500	20240327	-22.54	143100	20240805	30.19	193000	-3.47	20250114	176500	5.55	20250106	240500	-22.54	20240327	143100	30.19	20240805	0.07	N	003030	5000	207 억	337777	N	N	27	N	N
66	20250114	160138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186300	-3400	5	-1.79	1063787200	5627	127.86	189900	193000	186300	246500	132800	189700	189051.00	8.17	-103	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7716	2.72	0.43	12	0.14	68482.00	434617.00	240500	20240327	-22.54	143100	20240805	30.19	193000	-3.47	20250114	176500	5.55	20250106	240500	-22.54	20240327	143100	30.19	20240805	0.07	N	003030	5000	207 억	338226	N	N	27	N	N
67	20250114	150139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187200	-2500	5	-1.32	1017646900	5380	122.24	189900	193000	186500	246500	132800	189700	189153.70	8.17	-117	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7753	2.73	0.43	12	0.13	68482.00	434617.00	240500	20240327	-22.16	143100	20240805	30.82	193000	-3.01	20250114	176500	6.06	20250106	240500	-22.16	20240327	143100	30.82	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
68	20250114	140139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187200	-2500	5	-1.32	794526300	4189	95.18	189900	193000	186500	246500	132800	189700	189669.68	8.17	-120	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7753	2.73	0.43	12	0.10	68482.00	434617.00	240500	20240327	-22.16	143100	20240805	30.82	193000	-3.01	20250114	176500	6.06	20250106	240500	-22.16	20240327	143100	30.82	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
69	20250114	130139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	191500	1800	2	0.95	473446100	2482	56.40	189900	193000	189200	246500	132800	189700	190751.85	8.17	21	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7931	2.80	0.44	12	0.06	68482.00	434617.00	240500	20240327	-20.37	143100	20240805	33.82	193000	-0.78	20250114	176500	8.50	20250106	240500	-20.37	20240327	143100	33.82	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
70	20250114	120139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	191500	1800	2	0.95	428850800	2249	51.10	189900	193000	189200	246500	132800	189700	190685.10	8.17	34	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7931	2.80	0.44	12	0.05	68482.00	434617.00	240500	20240327	-20.37	143100	20240805	33.82	193000	-0.78	20250114	176500	8.50	20250106	240500	-20.37	20240327	143100	33.82	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
71	20250114	110140	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	190200	500	2	0.26	360391600	1890	42.94	189900	193000	189200	246500	132800	189700	190683.39	8.17	105	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7877	2.78	0.44	12	0.05	68482.00	434617.00	240500	20240327	-20.91	143100	20240805	32.91	193000	-1.45	20250114	176500	7.76	20250106	240500	-20.91	20240327	143100	32.91	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
72	20250114	100139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189800	100	2	0.05	209593900	1098	24.95	189900	193000	189600	246500	132800	189700	190886.98	8.17	34	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7861	2.77	0.44	12	0.03	68482.00	434617.00	240500	20240327	-21.08	143100	20240805	32.63	193000	-1.66	20250114	176500	7.54	20250106	240500	-21.08	20240327	143100	32.63	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
73	20250114	090139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	192400	2700	2	1.42	2857100	15	0.34	189900	193000	189800	246500	132800	189700	190473.33	8.17	4	194166	191932	188566	186332	182966	193050	187450	207	56800	5000	140370	100	1	4141657	7969	2.81	0.44	12	0.00	68482.00	434617.00	240500	20240327	-20.00	143100	20240805	34.45	193000	-0.31	20250114	176500	9.01	20250106	240500	-20.00	20240327	143100	34.45	20240805	0.07	N	003030	5000	207 억	338226	N	N	85	N	N
74	20250113	160139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189700	2700	2	1.44	828316900	4401	97.37	185700	190800	185200	243000	130900	187000	188211.07	8.18	-506	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7857	2.77	0.44	12	0.11	68482.00	434617.00	240500	20240327	-21.12	143100	20240805	32.56	192800	-1.61	20250109	176500	7.48	20250106	240500	-21.12	20240327	143100	32.56	20240805	0.08	N	003030	5000	207 억	338844	N	N	85	N	N
75	20250113	150139	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189500	2500	2	1.34	714726700	3802	84.12	185700	190800	185200	243000	130900	187000	187987.03	8.18	-504	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7848	2.77	0.44	12	0.09	68482.00	434617.00	240500	20240327	-21.21	143100	20240805	32.42	192800	-1.71	20250109	176500	7.37	20250106	240500	-21.21	20240327	143100	32.42	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
76	20250113	140138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189900	2900	2	1.55	629950200	3355	74.23	185700	190800	185200	243000	130900	187000	187764.59	8.18	-363	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7865	2.77	0.44	12	0.08	68482.00	434617.00	240500	20240327	-21.04	143100	20240805	32.70	192800	-1.50	20250109	176500	7.59	20250106	240500	-21.04	20240327	143100	32.70	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
77	20250113	130137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189000	2000	2	1.07	484988100	2590	57.30	185700	189500	185200	243000	130900	187000	187254.09	8.18	-255	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7828	2.76	0.43	12	0.06	68482.00	434617.00	240500	20240327	-21.41	143100	20240805	32.08	192800	-1.97	20250109	176500	7.08	20250106	240500	-21.41	20240327	143100	32.08	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
78	20250113	120137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	188100	1100	2	0.59	418926500	2238	49.51	185700	189500	185200	243000	130900	187000	187187.89	8.18	-283	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7790	2.75	0.43	12	0.05	68482.00	434617.00	240500	20240327	-21.79	143100	20240805	31.45	192800	-2.44	20250109	176500	6.57	20250106	240500	-21.79	20240327	143100	31.45	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
79	20250113	110138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187200	200	2	0.11	350922100	1877	41.53	185700	189400	185200	243000	130900	187000	186959.03	8.18	-176	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7753	2.73	0.43	12	0.05	68482.00	434617.00	240500	20240327	-22.16	143100	20240805	30.82	192800	-2.90	20250109	176500	6.06	20250106	240500	-22.16	20240327	143100	30.82	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
80	20250113	100138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187200	200	2	0.11	179756900	962	21.28	185700	189400	185200	243000	130900	187000	186857.48	8.18	-23	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7753	2.73	0.43	12	0.02	68482.00	434617.00	240500	20240327	-22.16	143100	20240805	30.82	192800	-2.90	20250109	176500	6.06	20250106	240500	-22.16	20240327	143100	30.82	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
81	20250113	090138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186900	-100	5	-0.05	2788900	15	0.33	185700	186900	185600	243000	130900	187000	185926.67	8.18	1	194533	190766	188533	184766	182533	192650	186650	207	56000	5000	138380	100	1	4141657	7741	2.73	0.43	12	0.00	68482.00	434617.00	240500	20240327	-22.29	143100	20240805	30.61	192800	-3.06	20250109	176500	5.89	20250106	240500	-22.29	20240327	143100	30.61	20240805	0.08	N	003030	5000	207 억	338844	N	N	46	N	N
82	20250110	160137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187000	-1000	5	-0.53	857446700	4520	49.37	186300	192300	186300	244000	131600	188000	189700.60	8.17	265	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7745	2.73	0.43	12	0.11	68482.00	434617.00	240500	20240327	-22.25	143100	20240805	30.68	192800	-3.01	20250109	176500	5.95	20250106	240500	-22.25	20240327	143100	30.68	20240805	0.12	N	003030	5000	207 억	338407	N	N	46	N	N
83	20250110	150137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	188100	100	2	0.05	815039400	4294	46.90	186300	192300	186300	244000	131600	188000	189808.90	8.17	361	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7790	2.75	0.43	12	0.10	68482.00	434617.00	240500	20240327	-21.79	143100	20240805	31.45	192800	-2.44	20250109	176500	6.57	20250106	240500	-21.79	20240327	143100	31.45	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
84	20250110	140136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	190100	2100	2	1.12	684909400	3606	39.38	186300	192300	186300	244000	131600	188000	189936.05	8.17	363	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7873	2.78	0.44	12	0.09	68482.00	434617.00	240500	20240327	-20.96	143100	20240805	32.84	192800	-1.40	20250109	176500	7.71	20250106	240500	-20.96	20240327	143100	32.84	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
85	20250110	130137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	191700	3700	2	1.97	465494900	2453	26.79	186300	192300	186300	244000	131600	188000	189765.55	8.17	316	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7940	2.80	0.44	12	0.06	68482.00	434617.00	240500	20240327	-20.29	143100	20240805	33.96	192800	-0.57	20250109	176500	8.61	20250106	240500	-20.29	20240327	143100	33.96	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
86	20250110	120136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	190900	2900	2	1.54	363195900	1918	20.95	186300	191200	186300	244000	131600	188000	189361.78	8.17	63	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7906	2.79	0.44	12	0.05	68482.00	434617.00	240500	20240327	-20.62	143100	20240805	33.40	192800	-0.99	20250109	176500	8.16	20250106	240500	-20.62	20240327	143100	33.40	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
87	20250110	110137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189900	1900	2	1.01	325308300	1719	18.77	186300	191200	186300	244000	131600	188000	189242.76	8.17	94	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7865	2.77	0.44	12	0.04	68482.00	434617.00	240500	20240327	-21.04	143100	20240805	32.70	192800	-1.50	20250109	176500	7.59	20250106	240500	-21.04	20240327	143100	32.70	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
88	20250110	100138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189100	1100	2	0.59	224659200	1190	13.00	186300	190500	186300	244000	131600	188000	188789.24	8.17	108	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7832	2.76	0.44	12	0.03	68482.00	434617.00	240500	20240327	-21.37	143100	20240805	32.15	192800	-1.92	20250109	176500	7.14	20250106	240500	-21.37	20240327	143100	32.15	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
89	20250110	090137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	186800	-1200	5	-0.64	9140100	49	0.54	186300	187900	186300	244000	131600	188000	186532.65	8.17	0	197933	192966	187833	182866	177733	195450	185350	207	56000	5000	139120	100	1	4141657	7737	2.73	0.43	12	0.00	68482.00	434617.00	240500	20240327	-22.33	143100	20240805	30.54	192800	-3.11	20250109	176500	5.84	20250106	240500	-22.33	20240327	143100	30.54	20240805	0.12	N	003030	5000	207 억	338407	N	N	55	N	N
90	20250109	160136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	188000	3500	2	1.90	1732082800	9151	170.06	182700	192800	182700	239500	129200	184500	189277.98	8.17	835	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7786	2.75	0.43	12	0.22	68482.00	434617.00	241000	20240102	-21.99	143100	20240805	31.38	192800	-2.49	20250109	176500	6.52	20250106	240500	-21.83	20240327	143100	31.38	20240805	0.12	N	003030	5000	207 억	338196	N	N	55	N	N
91	20250109	150137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	187900	3400	2	1.84	1515854000	7999	148.65	182700	192800	182700	239500	129200	184500	189505.44	8.17	954	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7782	2.74	0.43	12	0.19	68482.00	434617.00	241000	20240102	-22.03	143100	20240805	31.31	192800	-2.54	20250109	176500	6.46	20250106	240500	-21.87	20240327	143100	31.31	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
92	20250109	140137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	188100	3600	2	1.95	1378623000	7270	135.10	182700	192800	182700	239500	129200	184500	189631.77	8.17	1090	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7790	2.75	0.43	12	0.18	68482.00	434617.00	241000	20240102	-21.95	143100	20240805	31.45	192800	-2.44	20250109	176500	6.57	20250106	240500	-21.79	20240327	143100	31.45	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
93	20250109	130137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	188100	3600	2	1.95	1258781000	6633	123.27	182700	192800	182700	239500	129200	184500	189775.52	8.17	1112	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7790	2.75	0.43	12	0.16	68482.00	434617.00	241000	20240102	-21.95	143100	20240805	31.45	192800	-2.44	20250109	176500	6.57	20250106	240500	-21.79	20240327	143100	31.45	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
94	20250109	120137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189600	5100	2	2.76	1134929300	5978	111.09	182700	192800	182700	239500	129200	184500	189851.00	8.17	1250	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7853	2.77	0.44	12	0.14	68482.00	434617.00	241000	20240102	-21.33	143100	20240805	32.49	192800	-1.66	20250109	176500	7.42	20250106	240500	-21.16	20240327	143100	32.49	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
95	20250109	110137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	189600	5100	2	2.76	1016694000	5354	99.50	182700	192800	182700	239500	129200	184500	189894.28	8.17	1244	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7853	2.77	0.44	12	0.13	68482.00	434617.00	241000	20240102	-21.33	143100	20240805	32.49	192800	-1.66	20250109	176500	7.42	20250106	240500	-21.16	20240327	143100	32.49	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
96	20250109	100137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	192800	8300	2	4.50	698370100	3685	68.48	182700	192800	182700	239500	129200	184500	189516.99	8.17	1579	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7985	2.82	0.44	12	0.09	68482.00	434617.00	241000	20240102	-20.00	143100	20240805	34.73	192800	0.00	20250109	176500	9.24	20250106	240500	-19.83	20240327	143100	34.73	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
97	20250109	090137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184000	-500	5	-0.27	11908400	65	1.21	182700	184500	182700	239500	129200	184500	183206.15	8.17	-17	189033	186766	184533	182266	180033	187900	183400	207	55000	5000	136530	100	1	4141657	7621	2.69	0.42	12	0.00	68482.00	434617.00	241000	20240102	-23.65	143100	20240805	28.58	186800	-1.50	20250108	176500	4.25	20250106	240500	-23.49	20240327	143100	28.58	20240805	0.12	N	003030	5000	207 억	338196	N	N	11	N	N
98	20250108	160136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184500	0	3	0.00	994701900	5381	300.61	182700	186800	182300	239500	129200	184500	184854.54	8.16	276	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7641	2.69	0.42	12	0.13	68482.00	434617.00	241000	20231228	-23.44	143100	20240805	28.93	186800	-1.23	20250108	176500	4.53	20250106	240500	-23.28	20240327	143100	28.93	20240805	0.13	N	003030	5000	207 억	338155	N	N	11	N	N
99	20250108	150137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	185800	1300	2	0.70	901449700	4878	272.51	182700	186800	182300	239500	129200	184500	184799.04	8.16	367	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7695	2.71	0.43	12	0.12	68482.00	434617.00	241000	20231228	-22.90	143100	20240805	29.84	186800	-0.54	20250108	176500	5.27	20250106	240500	-22.74	20240327	143100	29.84	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
100	20250108	140137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184500	0	3	0.00	331025500	1802	100.67	182700	184800	182300	239500	129200	184500	183698.95	8.16	-290	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7641	2.69	0.42	12	0.04	68482.00	434617.00	241000	20231228	-23.44	143100	20240805	28.93	184900	-0.22	20250107	176500	4.53	20250106	240500	-23.28	20240327	143100	28.93	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
101	20250108	130138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183500	-1000	5	-0.54	260016100	1416	79.11	182700	184800	182300	239500	129200	184500	183627.19	8.16	-179	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7600	2.68	0.42	12	0.03	68482.00	434617.00	241000	20231228	-23.86	143100	20240805	28.23	184900	-0.76	20250107	176500	3.97	20250106	240500	-23.70	20240327	143100	28.23	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
102	20250108	120137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183900	-600	5	-0.33	212205100	1156	64.58	182700	184800	182300	239500	129200	184500	183568.43	8.16	4	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7617	2.69	0.42	12	0.03	68482.00	434617.00	241000	20231228	-23.69	143100	20240805	28.51	184900	-0.54	20250107	176500	4.19	20250106	240500	-23.53	20240327	143100	28.51	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
103	20250108	110136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184000	-500	5	-0.27	170311900	928	51.84	182700	184800	182300	239500	129200	184500	183525.75	8.16	21	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7621	2.69	0.42	12	0.02	68482.00	434617.00	241000	20231228	-23.65	143100	20240805	28.58	184900	-0.49	20250107	176500	4.25	20250106	240500	-23.49	20240327	143100	28.58	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
104	20250108	100136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184100	-400	5	-0.22	91093000	497	27.77	182700	184800	182300	239500	129200	184500	183285.71	8.16	-197	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7625	2.69	0.42	12	0.01	68482.00	434617.00	241000	20231228	-23.61	143100	20240805	28.65	184900	-0.43	20250107	176500	4.31	20250106	240500	-23.45	20240327	143100	28.65	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
105	20250108	090138	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184500	0	3	0.00	4753700	26	1.45	182700	184800	182300	239500	129200	184500	182834.62	8.16	-14	187500	186000	183400	181900	179300	186750	182650	207	55000	5000	136530	100	1	4141657	7641	2.69	0.42	12	0.00	68482.00	434617.00	241000	20231228	-23.44	143100	20240805	28.93	184900	-0.22	20250107	176500	4.53	20250106	240500	-23.28	20240327	143100	28.93	20240805	0.13	N	003030	5000	207 억	338155	N	N	42	N	N
106	20250107	160136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184500	2000	2	1.10	326123000	1777	46.87	180800	184900	180800	237000	127800	182500	183524.48	8.17	237	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7641	2.69	0.42	12	0.04	68482.00	434617.00	241000	20231228	-23.44	143100	20240805	28.93	184900	-0.22	20250107	176500	4.53	20250106	240500	-23.28	20240327	143100	28.93	20240805	0.12	N	003030	5000	207 억	338362	N	N	42	N	N
107	20250107	150137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183900	1400	2	0.77	269738200	1471	38.80	180800	184900	180800	237000	127800	182500	183370.63	8.17	108	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7617	2.69	0.42	12	0.04	68482.00	434617.00	241000	20231228	-23.69	143100	20240805	28.51	184900	-0.54	20250107	176500	4.19	20250106	240500	-23.53	20240327	143100	28.51	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
108	20250107	140136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	184000	1500	2	0.82	189618100	1035	27.30	180800	184900	180800	237000	127800	182500	183205.89	8.17	73	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7621	2.69	0.42	12	0.02	68482.00	434617.00	241000	20231228	-23.65	143100	20240805	28.58	184900	-0.49	20250107	176500	4.25	20250106	240500	-23.49	20240327	143100	28.58	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
109	20250107	130136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183400	900	2	0.49	150737000	823	21.71	180800	184900	180800	237000	127800	182500	183155.53	8.17	11	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7596	2.68	0.42	12	0.02	68482.00	434617.00	241000	20231228	-23.90	143100	20240805	28.16	184900	-0.81	20250107	176500	3.91	20250106	240500	-23.74	20240327	143100	28.16	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
110	20250107	120137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	182500	0	3	0.00	117462200	641	16.91	180800	184900	180800	237000	127800	182500	183248.36	8.17	-21	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7559	2.66	0.42	12	0.02	68482.00	434617.00	241000	20231228	-24.27	143100	20240805	27.53	184900	-1.30	20250107	176500	3.40	20250106	240500	-24.12	20240327	143100	27.53	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
111	20250107	110136	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183800	1300	2	0.71	81588300	445	11.74	180800	184900	180800	237000	127800	182500	183344.49	8.17	50	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7612	2.68	0.42	12	0.01	68482.00	434617.00	241000	20231228	-23.73	143100	20240805	28.44	184900	-0.59	20250107	176500	4.14	20250106	240500	-23.58	20240327	143100	28.44	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
112	20250107	100137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183300	800	2	0.44	39999000	219	5.78	180800	183800	180800	237000	127800	182500	182643.84	8.17	83	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7592	2.68	0.42	12	0.01	68482.00	434617.00	241000	20231228	-23.94	143100	20240805	28.09	183800	-0.27	20250107	176500	3.85	20250106	240500	-23.78	20240327	143100	28.09	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
113	20250107	090137	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	183700	1200	2	0.66	1811000	10	0.26	180800	183700	180800	237000	127800	182500	181100.00	8.17	-2	186500	184500	180500	178500	174500	185500	179500	207	54500	5000	135050	100	1	4141657	7608	2.68	0.42	12	0.00	68482.00	434617.00	241000	20231228	-23.78	143100	20240805	28.37	183700	0.00	20250107	176500	4.08	20250106	240500	-23.62	20240327	143100	28.37	20240805	0.12	N	003030	5000	207 억	338362	N	N	40	N	N
114	20250106	160135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	182500	4500	2	2.53	678272400	3790	121.36	176700	182500	176500	231000	124600	178000	178962.76	8.17	224	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7559	2.66	0.42	12	0.09	68482.00	434617.00	241000	20231228	-24.27	143100	20240805	27.53	182500	0.00	20250102	176500	3.40	20250106	240500	-24.12	20240327	143100	27.53	20240805	0.12	N	003030	5000	207 억	338357	N	N	40	N	N
115	20250106	150135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	181900	3900	2	2.19	607064000	3399	108.84	176700	182500	176500	231000	124600	178000	178600.76	8.17	201	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7534	2.66	0.42	12	0.08	68482.00	434617.00	241000	20231228	-24.52	143100	20240805	27.11	182500	0.00	20250102	176500	3.06	20250106	240500	-24.37	20240327	143100	27.11	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
116	20250106	140135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179500	1500	2	0.84	514757600	2890	92.54	176700	180000	176500	231000	124600	178000	178116.82	8.17	211	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7434	2.62	0.41	12	0.07	68482.00	434617.00	241000	20231228	-25.52	143100	20240805	25.44	182500	-1.64	20250102	176500	1.70	20250106	240500	-25.36	20240327	143100	25.44	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
117	20250106	130135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178500	500	2	0.28	409961000	2305	73.81	176700	180000	176500	231000	124600	178000	177857.27	8.17	245	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7393	2.61	0.41	12	0.06	68482.00	434617.00	241000	20231228	-25.93	143100	20240805	24.74	182500	-2.19	20250102	176500	1.13	20250106	240500	-25.78	20240327	143100	24.74	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
118	20250106	120135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	177000	-1000	5	-0.56	347520500	1954	62.57	176700	180000	176500	231000	124600	178000	177850.82	8.17	315	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7331	2.58	0.41	12	0.05	68482.00	434617.00	241000	20231228	-26.56	143100	20240805	23.69	182500	-3.01	20250102	176500	0.28	20250106	240500	-26.40	20240327	143100	23.69	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
119	20250106	110135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	177400	-600	5	-0.34	242458700	1363	43.64	176700	180000	176500	231000	124600	178000	177886.06	8.17	214	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7347	2.59	0.41	12	0.03	68482.00	434617.00	241000	20231228	-26.39	143100	20240805	23.97	182500	-2.79	20250102	176500	0.51	20250106	240500	-26.24	20240327	143100	23.97	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
120	20250106	100134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	177700	-300	5	-0.17	86737900	490	15.69	176700	179000	176500	231000	124600	178000	177016.12	8.17	59	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7360	2.59	0.41	12	0.01	68482.00	434617.00	241000	20231228	-26.27	143100	20240805	24.18	182500	-2.63	20250102	176500	0.68	20250106	240500	-26.11	20240327	143100	24.18	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
121	20250106	090134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	176700	-1300	5	-0.73	4947600	28	0.90	176700	176700	176700	231000	124600	178000	176700.00	8.17	-15	183200	180600	178600	176000	174000	181900	177300	207	53000	5000	131720	100	1	4141657	7318	2.58	0.41	12	0.00	68482.00	434617.00	241000	20231228	-26.68	143100	20240805	23.48	182500	-3.18	20250102	176600	0.06	20250103	240500	-26.53	20240327	143100	23.48	20240805	0.12	N	003030	5000	207 억	338357	N	N	32	N	N
122	20250103	160135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178000	900	2	0.51	560194300	3123	132.44	177800	181200	176600	230000	124000	177100	179376.98	8.18	-608	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7372	2.60	0.41	12	0.08	68482.00	434617.00	241000	20231228	-26.14	143100	20240805	24.39	182500	-2.47	20250102	176600	0.79	20250103	240500	-25.99	20240327	143100	24.39	20240805	0.13	N	003030	5000	207 억	338901	N	N	32	N	N
123	20250103	150135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179200	2100	2	1.19	496584600	2767	117.35	177800	181200	176600	230000	124000	177100	179466.79	8.18	-576	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7422	2.62	0.41	12	0.07	68482.00	434617.00	241000	20231228	-25.64	143100	20240805	25.23	182500	-1.81	20250102	176600	1.47	20250103	240500	-25.49	20240327	143100	25.23	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
124	20250103	140134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179500	2400	2	1.36	357838900	1993	84.52	177800	181200	176600	230000	124000	177100	179547.87	8.18	-416	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7434	2.62	0.41	12	0.05	68482.00	434617.00	241000	20231228	-25.52	143100	20240805	25.44	182500	-1.64	20250102	176600	1.64	20250103	240500	-25.36	20240327	143100	25.44	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
125	20250103	130135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178400	1300	2	0.73	277272200	1544	65.48	177800	181200	176600	230000	124000	177100	179580.44	8.18	-299	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7389	2.61	0.41	12	0.04	68482.00	434617.00	241000	20231228	-25.98	143100	20240805	24.67	182500	-2.25	20250102	176600	1.02	20250103	240500	-25.82	20240327	143100	24.67	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
126	20250103	120134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179600	2500	2	1.41	224928500	1251	53.05	177800	181200	176600	230000	124000	177100	179798.96	8.18	-125	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7438	2.62	0.41	12	0.03	68482.00	434617.00	241000	20231228	-25.48	143100	20240805	25.51	182500	-1.59	20250102	176600	1.70	20250103	240500	-25.32	20240327	143100	25.51	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
127	20250103	110135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	180100	3000	2	1.69	194644600	1083	45.93	177800	181200	176600	230000	124000	177100	179727.24	8.18	-70	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7459	2.63	0.41	12	0.03	68482.00	434617.00	241000	20231228	-25.27	143100	20240805	25.86	182500	-1.32	20250102	176600	1.98	20250103	240500	-25.11	20240327	143100	25.86	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
128	20250103	100135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	180300	3200	2	1.81	121816800	677	28.71	177800	181200	176600	230000	124000	177100	179936.19	8.18	-39	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7467	2.63	0.41	12	0.02	68482.00	434617.00	241000	20231228	-25.19	143100	20240805	26.00	182500	-1.21	20250102	176600	2.10	20250103	240500	-25.03	20240327	143100	26.00	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
129	20250103	090135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	176600	-500	5	-0.28	3370400	19	0.81	177800	177800	176600	230000	124000	177100	177389.47	8.18	-11	184300	180700	178900	175300	173500	179800	174400	207	52900	5000	131050	100	1	4141657	7314	2.58	0.41	12	0.00	68482.00	434617.00	241000	20231228	-26.72	143100	20240805	23.41	182500	-3.23	20250102	176600	0.00	20250103	240500	-26.57	20240327	143100	23.41	20240805	0.13	N	003030	5000	207 억	338901	N	N	1	N	N
130	20250102	160135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	177100	-3400	5	-1.88	422814600	2358	76.71	180500	182500	177100	234500	126400	180500	179311.62	8.18	-823	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7335	2.59	0.41	12	0.06	68482.00	434617.00	241000	20231228	-26.51	143100	20240805	23.76	182500	-2.96	20250102	177100	0.00	20250102	241000	-26.51	20240102	143100	23.76	20240805	0.12	N	003030	5000	207 억	338968	N	N	1	N	N
131	20250102	150135	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178500	-2000	5	-1.11	326171300	1814	59.01	180500	182500	178300	234500	126400	180500	179807.77	8.18	-478	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7393	2.61	0.41	12	0.04	68482.00	434617.00	241000	20231228	-25.93	143100	20240805	24.74	182500	-2.19	20250102	178300	0.11	20250102	241000	-25.93	20240102	143100	24.74	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
132	20250102	140133	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179600	-900	5	-0.50	216038300	1199	39.00	180500	182500	178400	234500	126400	180500	180182.07	8.18	-175	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7438	2.62	0.41	12	0.03	68482.00	434617.00	241000	20231228	-25.48	143100	20240805	25.51	182500	-1.59	20250102	178400	0.67	20250102	241000	-25.48	20240102	143100	25.51	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
133	20250102	130134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178800	-1700	5	-0.94	181960300	1009	32.82	180500	182500	178400	234500	126400	180500	180337.26	8.18	-165	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7405	2.61	0.41	12	0.02	68482.00	434617.00	241000	20231228	-25.81	143100	20240805	24.95	182500	-2.03	20250102	178400	0.22	20250102	241000	-25.81	20240102	143100	24.95	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
134	20250102	120134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179000	-1500	5	-0.83	152778800	846	27.52	180500	182500	178400	234500	126400	180500	180589.60	8.18	-106	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7414	2.61	0.41	12	0.02	68482.00	434617.00	241000	20231228	-25.73	143100	20240805	25.09	182500	-1.92	20250102	178400	0.34	20250102	241000	-25.73	20240102	143100	25.09	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
135	20250102	110131	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	179900	-600	5	-0.33	104050900	575	18.71	180500	182500	178400	234500	126400	180500	180958.09	8.18	-83	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7451	2.63	0.41	12	0.01	68482.00	434617.00	241000	20231228	-25.35	143100	20240805	25.72	182500	-1.42	20250102	178400	0.84	20250102	241000	-25.35	20240102	143100	25.72	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
136	20250102	100134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	178700	-1800	5	-1.00	7379200	41	1.33	180500	180500	178400	234500	126400	180500	179980.49	8.18	-26	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7401	2.61	0.41	12	0.00	68482.00	434617.00	241000	20231228	-25.85	143100	20240805	24.88	180500	-1.00	20250102	178400	0.17	20250102	241000	-25.85	20240102	143100	24.88	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N
137	20250102	090134	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	180500	0	3	0.00	0	0	0.00	0	0	0	234500	126400	180500	0.00	8.18	0	185900	183200	179400	176700	172900	181300	174800	207	54000	5000	133570	100	1	4141657	7476	2.64	0.42	12	0.00	68482.00	434617.00	241000	20231228	-25.10	143100	20240805	26.14	0	0.00	0	0	0.00	0	241000	-25.10	20240102	143100	26.14	20240805	0.12	N	003030	5000	207 억	338968	N	N	36	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History