KissMeData/009540/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228500	2500	2	1.11	61790066000	270407	42.28	228500	231000	226000	293500	158500	226000	228508.07	31.59	0	-29694	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	161717	72.93	1.63	12	0.38	3133.00	140085.00	251500	20250121	-9.15	104000	20240117	119.71	251500	-9.15	20250121	218000	4.82	20250106	251500	-9.15	20250121	107300	112.95	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	1048	N	N
3	20250124	150245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228000	2000	2	0.88	53385265000	233592	36.52	228500	231000	226000	293500	158500	226000	228541.12	31.59	0	-26288	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	161363	72.77	1.63	12	0.33	3133.00	140085.00	251500	20250121	-9.34	104000	20240117	119.23	251500	-9.34	20250121	218000	4.59	20250106	251500	-9.34	20250121	107300	112.49	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
4	20250124	140246	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228000	2000	2	0.88	45448432000	198696	31.07	228500	231000	226000	293500	158500	226000	228734.11	31.59	0	-19758	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	161363	72.77	1.63	12	0.28	3133.00	140085.00	251500	20250121	-9.34	104000	20240117	119.23	251500	-9.34	20250121	218000	4.59	20250106	251500	-9.34	20250121	107300	112.49	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
5	20250124	130247	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228500	2500	2	1.11	36743249500	160403	25.08	228500	231000	226500	293500	158500	226000	229069.19	31.59	0	-15338	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	161717	72.93	1.63	12	0.23	3133.00	140085.00	251500	20250121	-9.15	104000	20240117	119.71	251500	-9.15	20250121	218000	4.82	20250106	251500	-9.15	20250121	107300	112.95	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
6	20250124	120245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229000	3000	2	1.33	30484930500	132999	20.79	228500	231000	226500	293500	158500	226000	229212.79	31.59	0	-11690	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	162070	73.09	1.63	12	0.19	3133.00	140085.00	251500	20250121	-8.95	104000	20240117	120.19	251500	-8.95	20250121	218000	5.05	20250106	251500	-8.95	20250121	107300	113.42	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
7	20250124	110247	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229000	3000	2	1.33	25581692000	111550	17.44	228500	231000	226500	293500	158500	226000	229330.69	31.59	0	-8449	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	162070	73.09	1.63	12	0.16	3133.00	140085.00	251500	20250121	-8.95	104000	20240117	120.19	251500	-8.95	20250121	218000	5.05	20250106	251500	-8.95	20250121	107300	113.42	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
8	20250124	100245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229000	3000	2	1.33	18167742500	79265	12.39	228500	231000	226500	293500	158500	226000	229204.36	31.59	0	-4971	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	162070	73.09	1.63	12	0.11	3133.00	140085.00	251500	20250121	-8.95	104000	20240117	120.19	251500	-8.95	20250121	218000	5.05	20250106	251500	-8.95	20250121	107300	113.42	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
9	20250124	090246	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228000	2000	2	0.88	2552954500	11188	1.75	228500	229000	226500	293500	158500	226000	228195.49	31.59	0	-1057	246666	236332	230666	220332	214666	233500	217500	3539	67500	5000	171760	500	1	70773116	161363	72.77	1.63	12	0.02	3133.00	140085.00	251500	20250121	-9.34	104000	20240117	119.23	251500	-9.34	20250121	218000	4.59	20250106	251500	-9.34	20250121	107300	112.49	20240304	0.32	N	009540	5000	3538 억	22354028	N	N	2023	N	N
10	20250123	160246	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	226000	-15000	5	-6.22	145951859500	637313	165.28	241000	241000	225000	313000	169000	241000	229010.98	31.68	3240	25384	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	159947	72.14	1.61	12	0.90	3133.00	140085.00	251500	20250121	-10.14	104000	20240117	117.31	251500	-10.14	20250121	218000	3.67	20250106	251500	-10.14	20250121	107300	110.62	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	2023	N	N
11	20250123	150244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	226000	-15000	5	-6.22	129590047000	564858	146.49	241000	241000	225500	313000	169000	241000	229415.08	31.68	3240	18077	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	159947	72.14	1.61	12	0.80	3133.00	140085.00	251500	20250121	-10.14	104000	20240117	117.31	251500	-10.14	20250121	218000	3.67	20250106	251500	-10.14	20250121	107300	110.62	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
12	20250123	140245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	227500	-13500	5	-5.60	116546398500	507459	131.61	241000	241000	225500	313000	169000	241000	229660.64	31.68	3240	14029	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	161009	72.61	1.62	12	0.72	3133.00	140085.00	251500	20250121	-9.54	104000	20240117	118.75	251500	-9.54	20250121	218000	4.36	20250106	251500	-9.54	20250121	107300	112.02	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
13	20250123	130244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	227500	-13500	5	-5.60	104882581000	456104	118.29	241000	241000	225500	313000	169000	241000	229946.72	31.68	3240	11938	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	161009	72.61	1.62	12	0.64	3133.00	140085.00	251500	20250121	-9.54	104000	20240117	118.75	251500	-9.54	20250121	218000	4.36	20250106	251500	-9.54	20250121	107300	112.02	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
14	20250123	120245	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	226500	-14500	5	-6.02	94250654000	409347	106.16	241000	241000	225500	313000	169000	241000	230239.31	31.68	3240	2440	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	160301	72.29	1.62	12	0.58	3133.00	140085.00	251500	20250121	-9.94	104000	20240117	117.79	251500	-9.94	20250121	218000	3.90	20250106	251500	-9.94	20250121	107300	111.09	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
15	20250123	110246	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	226500	-14500	5	-6.02	83105904500	360234	93.42	241000	241000	225500	313000	169000	241000	230692.11	31.68	3240	2618	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	160301	72.29	1.62	12	0.51	3133.00	140085.00	251500	20250121	-9.94	104000	20240117	117.79	251500	-9.94	20250121	218000	3.90	20250106	251500	-9.94	20250121	107300	111.09	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
16	20250123	100244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229500	-11500	5	-4.77	65337695000	282135	73.17	241000	241000	226500	313000	169000	241000	231574.14	31.68	3240	12111	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	162424	73.25	1.64	12	0.40	3133.00	140085.00	251500	20250121	-8.75	104000	20240117	120.67	251500	-8.75	20250121	218000	5.28	20250106	251500	-8.75	20250121	107300	113.89	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
17	20250123	090244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236500	-4500	5	-1.87	4751110000	19927	5.17	241000	241000	236000	313000	169000	241000	238390.66	31.68	3240	1404	253000	247000	243500	237500	234000	245250	235750	3539	72000	5000	183160	500	1	70773116	167378	75.49	1.69	12	0.03	3133.00	140085.00	251500	20250121	-5.96	104000	20240117	127.40	251500	-5.96	20250121	218000	8.49	20250106	251500	-5.96	20250121	107300	120.41	20240304	0.32	N	009540	5000	3538 억	22419755	N	N	794	N	N
18	20250122	160244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241000	-7500	5	-3.02	93518676000	383923	102.77	249000	249500	240000	323000	174000	248500	243592.68	31.82	0	-71591	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	170563	76.92	1.72	12	0.54	3133.00	140085.00	251500	20250121	-4.17	104000	20240117	131.73	251500	-4.17	20250121	218000	10.55	20250106	251500	-4.17	20250121	107300	124.60	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	794	N	N
19	20250122	150244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243000	-5500	5	-2.21	76243020500	312290	83.60	249000	249500	241500	323000	174000	248500	244141.03	31.82	0	-60359	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	171979	77.56	1.73	12	0.44	3133.00	140085.00	251500	20250121	-3.38	104000	20240117	133.65	251500	-3.38	20250121	218000	11.47	20250106	251500	-3.38	20250121	107300	126.47	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
20	20250122	140242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	244000	-4500	5	-1.81	63869841000	261547	70.01	249000	249500	241500	323000	174000	248500	244199.42	31.82	0	-54403	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	172686	77.88	1.74	12	0.37	3133.00	140085.00	251500	20250121	-2.98	104000	20240117	134.62	251500	-2.98	20250121	218000	11.93	20250106	251500	-2.98	20250121	107300	127.40	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
21	20250122	130244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	244000	-4500	5	-1.81	55709833500	228133	61.07	249000	249500	241500	323000	174000	248500	244197.98	31.82	0	-55687	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	172686	77.88	1.74	12	0.32	3133.00	140085.00	251500	20250121	-2.98	104000	20240117	134.62	251500	-2.98	20250121	218000	11.93	20250106	251500	-2.98	20250121	107300	127.40	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
22	20250122	120243	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242500	-6000	5	-2.41	47200080500	193171	51.71	249000	249500	241500	323000	174000	248500	244342.44	31.82	0	-51358	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	171625	77.40	1.73	12	0.27	3133.00	140085.00	251500	20250121	-3.58	104000	20240117	133.17	251500	-3.58	20250121	218000	11.24	20250106	251500	-3.58	20250121	107300	126.00	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
23	20250122	110243	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	244500	-4000	5	-1.61	39780137000	162670	43.54	249000	249500	241500	323000	174000	248500	244543.80	31.82	0	-43294	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	173040	78.04	1.75	12	0.23	3133.00	140085.00	251500	20250121	-2.78	104000	20240117	135.10	251500	-2.78	20250121	218000	12.16	20250106	251500	-2.78	20250121	107300	127.87	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
24	20250122	100243	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241500	-7000	5	-2.82	30625799500	125105	33.49	249000	249500	241500	323000	174000	248500	244799.28	31.82	0	-37080	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	170917	77.08	1.72	12	0.18	3133.00	140085.00	251500	20250121	-3.98	104000	20240117	132.21	251500	-3.98	20250121	218000	10.78	20250106	251500	-3.98	20250121	107300	125.07	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
25	20250122	090244	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	247500	-1000	5	-0.40	3903889000	15801	4.23	249000	249500	244000	323000	174000	248500	247061.39	31.82	0	-6340	254166	251332	248666	245832	243166	252750	247250	3539	74500	5000	188860	500	1	70773116	175163	79.00	1.77	12	0.02	3133.00	140085.00	251500	20250121	-1.59	104000	20240117	137.98	251500	-1.59	20250121	218000	13.53	20250106	251500	-1.59	20250121	107300	130.66	20240304	0.32	N	009540	5000	3538 억	22521278	N	N	2835	N	N
26	20250121	160242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248500	4500	2	1.84	89364733500	359194	164.47	246500	251500	246000	317000	171000	244000	248792.65	31.89	0	-10370	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	175871	79.32	1.77	12	0.51	3133.00	140085.00	251500	20250121	-1.19	104000	20240117	138.94	251500	-1.19	20250121	218000	13.99	20250106	251500	-1.19	20250121	107300	131.59	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	2835	N	N
27	20250121	150243	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248000	4000	2	1.64	82502859000	331555	151.82	246500	251500	246000	317000	171000	244000	248836.13	31.89	0	-11905	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	175517	79.16	1.77	12	0.47	3133.00	140085.00	251500	20250121	-1.39	104000	20240117	138.46	251500	-1.39	20250121	218000	13.76	20250106	251500	-1.39	20250121	107300	131.13	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
28	20250121	140243	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248500	4500	2	1.84	71774037000	288274	132.00	246500	251500	246000	317000	171000	244000	248978.55	31.89	0	-17304	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	175871	79.32	1.77	12	0.41	3133.00	140085.00	251500	20250121	-1.19	104000	20240117	138.94	251500	-1.19	20250121	218000	13.99	20250106	251500	-1.19	20250121	107300	131.59	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
29	20250121	130243	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	249000	5000	2	2.05	61508605000	246836	113.02	246500	251500	246000	317000	171000	244000	249188.17	31.89	0	-8707	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	176225	79.48	1.78	12	0.35	3133.00	140085.00	251500	20250121	-0.99	104000	20240117	139.42	251500	-0.99	20250121	218000	14.22	20250106	251500	-0.99	20250121	107300	132.06	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
30	20250121	120239	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	247500	3500	2	1.43	54099327500	216997	99.36	246500	251500	246000	317000	171000	244000	249309.13	31.89	0	-9550	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	175163	79.00	1.77	12	0.31	3133.00	140085.00	251500	20250121	-1.59	104000	20240117	137.98	251500	-1.59	20250121	218000	13.53	20250106	251500	-1.59	20250121	107300	130.66	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
31	20250121	110234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	250500	6500	2	2.66	45551364500	182661	83.64	246500	251500	246000	317000	171000	244000	249376.55	31.89	0	-586	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	177287	79.96	1.79	12	0.26	3133.00	140085.00	251500	20250121	-0.40	104000	20240117	140.87	251500	-0.40	20250121	218000	14.91	20250106	251500	-0.40	20250121	107300	133.46	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
32	20250121	100232	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248500	4500	2	1.84	33618224000	134664	61.66	246500	251500	246000	317000	171000	244000	249645.26	31.89	0	-141	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	175871	79.32	1.77	12	0.19	3133.00	140085.00	251500	20250121	-1.19	104000	20240117	138.94	251500	-1.19	20250121	218000	13.99	20250106	251500	-1.19	20250121	107300	131.59	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
33	20250121	090243	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	249000	5000	2	2.05	1955426000	7884	3.61	246500	250000	246000	317000	171000	244000	248025.12	31.89	0	2164	252000	248000	245000	241000	238000	250000	243000	3539	73000	5000	185440	500	1	70773116	176225	79.48	1.78	12	0.01	3133.00	140085.00	250000	20250121	-0.40	104000	20240117	139.42	250000	-0.40	20250121	218000	14.22	20250106	250000	-0.40	20250121	107300	132.06	20240304	0.32	N	009540	5000	3538 억	22566986	N	N	399	N	N
34	20250120	160241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	244000	500	2	0.21	53398030500	217399	99.08	243000	249000	242000	316500	170500	243500	245627.33	31.92	0	-13123	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	172686	77.88	1.74	12	0.31	3133.00	140085.00	249000	20250120	-2.01	104000	20240117	134.62	249000	-2.01	20250120	218000	11.93	20250106	249000	-2.01	20250120	107300	127.40	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	399	N	N
35	20250120	150244	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	244000	500	2	0.21	48387430000	196867	89.72	243000	249000	242000	316500	170500	243500	245789.61	31.92	0	-15657	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	172686	77.88	1.74	12	0.28	3133.00	140085.00	249000	20250120	-2.01	104000	20240117	134.62	249000	-2.01	20250120	218000	11.93	20250106	249000	-2.01	20250120	107300	127.40	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
36	20250120	140242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	244000	500	2	0.21	42461971000	172535	78.63	243000	249000	242000	316500	170500	243500	246109.28	31.92	0	-15576	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	172686	77.88	1.74	12	0.24	3133.00	140085.00	249000	20250120	-2.01	104000	20240117	134.62	249000	-2.01	20250120	218000	11.93	20250106	249000	-2.01	20250120	107300	127.40	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
37	20250120	130241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	246000	2500	2	1.03	36529156000	148300	67.59	243000	249000	242000	316500	170500	243500	246322.92	31.92	0	-5346	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	174102	78.52	1.76	12	0.21	3133.00	140085.00	249000	20250120	-1.20	104000	20240117	136.54	249000	-1.20	20250120	218000	12.84	20250106	249000	-1.20	20250120	107300	129.26	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
38	20250120	120242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	246500	3000	2	1.23	32273111500	131012	59.71	243000	249000	242000	316500	170500	243500	246341.16	31.92	0	1419	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	174456	78.68	1.76	12	0.19	3133.00	140085.00	249000	20250120	-1.00	104000	20240117	137.02	249000	-1.00	20250120	218000	13.07	20250106	249000	-1.00	20250120	107300	129.73	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
39	20250120	110242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248000	4500	2	1.85	27268758000	110767	50.48	243000	249000	242000	316500	170500	243500	246185.83	31.92	0	4377	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	175517	79.16	1.77	12	0.16	3133.00	140085.00	249000	20250120	-0.40	104000	20240117	138.46	249000	-0.40	20250120	218000	13.76	20250106	249000	-0.40	20250120	107300	131.13	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
40	20250120	100243	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	248000	4500	2	1.85	20875435000	84906	38.70	243000	249000	242000	316500	170500	243500	245870.53	31.92	0	4374	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	175517	79.16	1.77	12	0.12	3133.00	140085.00	249000	20250120	-0.40	104000	20240117	138.46	249000	-0.40	20250120	218000	13.76	20250106	249000	-0.40	20250120	107300	131.13	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
41	20250120	090242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243500	0	3	0.00	2517865500	10337	4.71	243000	245000	242500	316500	170500	243500	243579.42	31.92	0	2010	248166	245832	242166	239832	236166	246500	240500	3539	73000	5000	185060	500	1	70773116	172333	77.72	1.74	12	0.01	3133.00	140085.00	247000	20250115	-1.42	104000	20240117	134.13	247000	-1.42	20250115	218000	11.70	20250106	247000	-1.42	20250115	107300	126.93	20240304	0.32	N	009540	5000	3538 억	22589007	N	N	1491	N	N
42	20250117	160241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243500	0	3	0.00	52799809000	218260	91.83	243500	244500	238500	316500	170500	243500	241910.81	31.93	0	-3848	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	172333	77.72	1.74	12	0.31	3133.00	140085.00	247000	20250115	-1.42	104000	20240117	134.13	247000	-1.42	20250115	218000	11.70	20250106	247000	-1.42	20250115	104000	134.13	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	1491	N	N
43	20250117	150242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243500	0	3	0.00	47173689500	195131	82.10	243500	244500	238500	316500	170500	243500	241753.24	31.93	0	-4871	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	172333	77.72	1.74	12	0.28	3133.00	140085.00	247000	20250115	-1.42	104000	20240117	134.13	247000	-1.42	20250115	218000	11.70	20250106	247000	-1.42	20250115	104000	134.13	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
44	20250117	140242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242500	-1000	5	-0.41	41901733500	173460	72.98	243500	244500	238500	316500	170500	243500	241563.36	31.93	0	-5441	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	171625	77.40	1.73	12	0.25	3133.00	140085.00	247000	20250115	-1.82	104000	20240117	133.17	247000	-1.82	20250115	218000	11.24	20250106	247000	-1.82	20250115	104000	133.17	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
45	20250117	130241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	244000	500	2	0.21	35890586000	148759	62.59	243500	244500	238500	316500	170500	243500	241265.47	31.93	0	-2357	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	172686	77.88	1.74	12	0.21	3133.00	140085.00	247000	20250115	-1.21	104000	20240117	134.62	247000	-1.21	20250115	218000	11.93	20250106	247000	-1.21	20250115	104000	134.62	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
46	20250117	120242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241500	-2000	5	-0.82	30329524000	125822	52.94	243500	244500	238500	316500	170500	243500	241049.50	31.93	0	-5852	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	170917	77.08	1.72	12	0.18	3133.00	140085.00	247000	20250115	-2.23	104000	20240117	132.21	247000	-2.23	20250115	218000	10.78	20250106	247000	-2.23	20250115	104000	132.21	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
47	20250117	110242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242500	-1000	5	-0.41	24633603500	102300	43.04	243500	244500	238500	316500	170500	243500	240795.60	31.93	0	-7294	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	171625	77.40	1.73	12	0.14	3133.00	140085.00	247000	20250115	-1.82	104000	20240117	133.17	247000	-1.82	20250115	218000	11.24	20250106	247000	-1.82	20250115	104000	133.17	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
48	20250117	100242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241500	-2000	5	-0.82	18001175500	74850	31.49	243500	244500	238500	316500	170500	243500	240493.49	31.93	0	-6961	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	170917	77.08	1.72	12	0.11	3133.00	140085.00	247000	20250115	-2.23	104000	20240117	132.21	247000	-2.23	20250115	218000	10.78	20250106	247000	-2.23	20250115	104000	132.21	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
49	20250117	090242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241000	-2500	5	-1.03	2509162000	10327	4.34	243500	244500	241000	316500	170500	243500	242966.97	31.93	0	-1519	248500	246000	243000	240500	237500	244500	239000	3539	73000	5000	185060	500	1	70773116	170563	76.92	1.72	12	0.01	3133.00	140085.00	247000	20250115	-2.43	104000	20240117	131.73	247000	-2.43	20250115	218000	10.55	20250106	247000	-2.43	20250115	104000	131.73	20240117	0.33	N	009540	5000	3538 억	22601149	N	N	612	N	N
50	20250116	160241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243500	0	3	0.00	56361487500	232372	68.37	245500	245500	240000	316500	170500	243500	242545.68	31.98	0	-36715	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	172333	77.72	1.74	12	0.33	3133.00	140085.00	247000	20250115	-1.42	104000	20240117	134.13	247000	-1.42	20250115	218000	11.70	20250106	247000	-1.42	20250115	104000	134.13	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	485	N	N
51	20250116	150230	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	243000	-500	5	-0.21	50629502500	208854	61.45	245500	245500	240000	316500	170500	243500	242415.52	31.98	0	-31914	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	171979	77.56	1.73	12	0.30	3133.00	140085.00	247000	20250115	-1.62	104000	20240117	133.65	247000	-1.62	20250115	218000	11.47	20250106	247000	-1.62	20250115	104000	133.65	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
52	20250116	140242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242000	-1500	5	-0.62	43750512500	180520	53.12	245500	245500	240000	316500	170500	243500	242357.96	31.98	0	-23951	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	171271	77.24	1.73	12	0.26	3133.00	140085.00	247000	20250115	-2.02	104000	20240117	132.69	247000	-2.02	20250115	218000	11.01	20250106	247000	-2.02	20250115	104000	132.69	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
53	20250116	130242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242000	-1500	5	-0.62	38627648000	159417	46.91	245500	245500	240000	316500	170500	243500	242305.35	31.98	0	-18046	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	171271	77.24	1.73	12	0.23	3133.00	140085.00	247000	20250115	-2.02	104000	20240117	132.69	247000	-2.02	20250115	218000	11.01	20250106	247000	-2.02	20250115	104000	132.69	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
54	20250116	120242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242500	-1000	5	-0.41	35419636500	146142	43.00	245500	245500	240000	316500	170500	243500	242364.16	31.98	0	-12425	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	171625	77.40	1.73	12	0.21	3133.00	140085.00	247000	20250115	-1.82	104000	20240117	133.17	247000	-1.82	20250115	218000	11.24	20250106	247000	-1.82	20250115	104000	133.17	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
55	20250116	110242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241500	-2000	5	-0.82	31509805000	129993	38.25	245500	245500	240000	316500	170500	243500	242395.77	31.98	0	-8867	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	170917	77.08	1.72	12	0.18	3133.00	140085.00	247000	20250115	-2.23	104000	20240117	132.21	247000	-2.23	20250115	218000	10.78	20250106	247000	-2.23	20250115	104000	132.21	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
56	20250116	100242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	240500	-3000	5	-1.23	22287218500	91820	27.02	245500	245500	240000	316500	170500	243500	242726.88	31.98	0	-8206	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	170209	76.76	1.72	12	0.13	3133.00	140085.00	247000	20250115	-2.63	104000	20240117	131.25	247000	-2.63	20250115	218000	10.32	20250106	247000	-2.63	20250115	104000	131.25	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
57	20250116	090241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241000	-2500	5	-1.03	4734063000	19477	5.73	245500	245500	240000	316500	170500	243500	243058.08	31.98	0	-5034	254833	249166	241333	235666	227833	252000	238500	3539	73000	5000	185060	500	1	70773116	170563	76.92	1.72	12	0.03	3133.00	140085.00	247000	20250115	-2.43	104000	20240117	131.73	247000	-2.43	20250115	218000	10.55	20250106	247000	-2.43	20250115	104000	131.73	20240117	0.33	N	009540	5000	3538 억	22630258	N	N	3055	N	N
58	20250115	160241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	243500	7500	2	3.18	82748970000	339035	157.81	236000	247000	233500	306500	165500	236000	244072.58	31.94	0	15982	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	172333	77.72	1.74	12	0.48	3133.00	140085.00	247000	20250115	-1.42	104000	20240117	134.13	247000	-1.42	20250115	218000	11.70	20250106	247000	-1.42	20250115	104000	134.13	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	3055	N	N
59	20250115	150242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	243000	7000	2	2.97	77424797000	317166	147.63	236000	247000	233500	306500	165500	236000	244114.43	31.94	0	16342	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	171979	77.56	1.73	12	0.45	3133.00	140085.00	247000	20250115	-1.62	104000	20240117	133.65	247000	-1.62	20250115	218000	11.47	20250106	247000	-1.62	20250115	104000	133.65	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
60	20250115	140242	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	244500	8500	2	3.60	67758975000	277477	129.16	236000	247000	233500	306500	165500	236000	244196.73	31.94	0	16752	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	173040	78.04	1.75	12	0.39	3133.00	140085.00	247000	20250115	-1.01	104000	20240117	135.10	247000	-1.01	20250115	218000	12.16	20250106	247000	-1.01	20250115	104000	135.10	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
61	20250115	130241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	246000	10000	2	4.24	60528707000	247914	115.40	236000	247000	233500	306500	165500	236000	244152.03	31.94	0	25230	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	174102	78.52	1.76	12	0.35	3133.00	140085.00	247000	20250115	-0.40	104000	20240117	136.54	247000	-0.40	20250115	218000	12.84	20250106	247000	-0.40	20250115	104000	136.54	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
62	20250115	120241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	246000	10000	2	4.24	55757215500	228500	106.36	236000	247000	233500	306500	165500	236000	244014.07	31.94	0	26153	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	174102	78.52	1.76	12	0.32	3133.00	140085.00	247000	20250115	-0.40	104000	20240117	136.54	247000	-0.40	20250115	218000	12.84	20250106	247000	-0.40	20250115	104000	136.54	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
63	20250115	110241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	247000	11000	2	4.66	48267105000	198013	92.17	236000	247000	233500	306500	165500	236000	243757.25	31.94	0	30330	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	174810	78.84	1.76	12	0.28	3133.00	140085.00	247000	20250115	0.00	104000	20240117	137.50	247000	0.00	20250115	218000	13.30	20250106	247000	0.00	20250115	104000	137.50	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
64	20250115	100241	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	244500	8500	2	3.60	36180266000	148830	69.28	236000	247000	233500	306500	165500	236000	243097.94	31.94	0	22579	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	173040	78.04	1.75	12	0.21	3133.00	140085.00	247000	20250115	-1.01	104000	20240117	135.10	247000	-1.01	20250115	218000	12.16	20250106	247000	-1.01	20250115	104000	135.10	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
65	20250115	090242	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	238000	2000	2	0.85	3340851000	14147	6.58	236000	239500	233500	306500	165500	236000	236152.61	31.94	0	1546	241333	238666	236333	233666	231333	240000	235000	3539	70500	5000	179360	500	1	70773116	168440	75.97	1.70	12	0.02	3133.00	140085.00	243000	20250109	-2.06	104000	20240117	128.85	243000	-2.06	20250109	218000	9.17	20250106	243000	-2.06	20250109	104000	128.85	20240117	0.32	N	009540	5000	3538 억	22606174	N	N	1478	N	N
66	20250114	160239	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236000	1000	2	0.43	50620865000	214084	80.86	235500	239000	234000	305500	164500	235000	236453.94	31.94	0	4245	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167025	75.33	1.68	12	0.30	3133.00	140085.00	243000	20250109	-2.88	104000	20240117	126.92	243000	-2.88	20250109	218000	8.26	20250106	243000	-2.88	20250109	104000	126.92	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1478	N	N
67	20250114	150240	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236500	1500	2	0.64	45722055000	193330	73.02	235500	239000	234000	305500	164500	235000	236497.61	31.94	0	615	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167378	75.49	1.69	12	0.27	3133.00	140085.00	243000	20250109	-2.67	104000	20240117	127.40	243000	-2.67	20250109	218000	8.49	20250106	243000	-2.67	20250109	104000	127.40	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
68	20250114	140240	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236000	1000	2	0.43	42188488500	178358	67.36	235500	239000	234000	305500	164500	235000	236538.41	31.94	0	-111	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167025	75.33	1.68	12	0.25	3133.00	140085.00	243000	20250109	-2.88	104000	20240117	126.92	243000	-2.88	20250109	218000	8.26	20250106	243000	-2.88	20250109	104000	126.92	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
69	20250114	130241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236500	1500	2	0.64	35396094500	149605	56.50	235500	239000	234000	305500	164500	235000	236597.20	31.94	0	4877	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167378	75.49	1.69	12	0.21	3133.00	140085.00	243000	20250109	-2.67	104000	20240117	127.40	243000	-2.67	20250109	218000	8.49	20250106	243000	-2.67	20250109	104000	127.40	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
70	20250114	120239	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	238000	3000	2	1.28	32451843000	137189	51.81	235500	239000	234000	305500	164500	235000	236548.65	31.94	0	6368	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	168440	75.97	1.70	12	0.19	3133.00	140085.00	243000	20250109	-2.06	104000	20240117	128.85	243000	-2.06	20250109	218000	9.17	20250106	243000	-2.06	20250109	104000	128.85	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
71	20250114	110241	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235500	500	2	0.21	26843810500	113488	42.86	235500	239000	234000	305500	164500	235000	236534.61	31.94	0	-1599	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	166671	75.17	1.68	12	0.16	3133.00	140085.00	243000	20250109	-3.09	104000	20240117	126.44	243000	-3.09	20250109	218000	8.03	20250106	243000	-3.09	20250109	104000	126.44	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
72	20250114	100239	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236000	1000	2	0.43	18529278000	78144	29.51	235500	239000	234000	305500	164500	235000	237117.61	31.94	0	487	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167025	75.33	1.68	12	0.11	3133.00	140085.00	243000	20250109	-2.88	104000	20240117	126.92	243000	-2.88	20250109	218000	8.26	20250106	243000	-2.88	20250109	104000	126.92	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
73	20250114	090239	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236000	1000	2	0.43	2023085000	8586	3.24	235500	237000	234000	305500	164500	235000	235627.41	31.94	0	-4397	245000	240000	234500	229500	224000	237250	226750	3539	70500	5000	178600	500	1	70773116	167025	75.33	1.68	12	0.01	3133.00	140085.00	243000	20250109	-2.88	104000	20240117	126.92	243000	-2.88	20250109	218000	8.26	20250106	243000	-2.88	20250109	104000	126.92	20240117	0.33	N	009540	5000	3538 억	22601979	N	N	1413	N	N
74	20250113	160238	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235000	-5000	5	-2.08	61410204500	263601	113.98	239500	239500	229000	312000	168000	240000	232964.17	32.00	0	-42623	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	166317	75.01	1.68	12	0.37	3133.00	140085.00	243000	20250109	-3.29	104000	20240117	125.96	243000	-3.29	20250109	218000	7.80	20250106	243000	-3.29	20250109	104000	125.96	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	1357	N	N
75	20250113	150239	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	234000	-6000	5	-2.50	54561959500	234442	101.37	239500	239500	229000	312000	168000	240000	232729.58	32.00	0	-37614	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	165609	74.69	1.67	12	0.33	3133.00	140085.00	243000	20250109	-3.70	104000	20240117	125.00	243000	-3.70	20250109	218000	7.34	20250106	243000	-3.70	20250109	104000	125.00	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
76	20250113	140236	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	233500	-6500	5	-2.71	48743633500	209552	90.61	239500	239500	229000	312000	168000	240000	232606.97	32.00	0	-38045	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	165255	74.53	1.67	12	0.30	3133.00	140085.00	243000	20250109	-3.91	104000	20240117	124.52	243000	-3.91	20250109	218000	7.11	20250106	243000	-3.91	20250109	104000	124.52	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
77	20250113	130234	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	233500	-6500	5	-2.71	44949831500	193305	83.58	239500	239500	229000	312000	168000	240000	232531.24	32.00	0	-37894	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	165255	74.53	1.67	12	0.27	3133.00	140085.00	243000	20250109	-3.91	104000	20240117	124.52	243000	-3.91	20250109	218000	7.11	20250106	243000	-3.91	20250109	104000	124.52	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
78	20250113	120235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235000	-5000	5	-2.08	41120845000	176904	76.49	239500	239500	229000	312000	168000	240000	232445.05	32.00	0	-36985	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	166317	75.01	1.68	12	0.25	3133.00	140085.00	243000	20250109	-3.29	104000	20240117	125.96	243000	-3.29	20250109	218000	7.80	20250106	243000	-3.29	20250109	104000	125.96	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
79	20250113	110236	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	233000	-7000	5	-2.92	33855605000	145864	63.07	239500	239500	229000	312000	168000	240000	232101.15	32.00	0	-46677	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	164901	74.37	1.66	12	0.21	3133.00	140085.00	243000	20250109	-4.12	104000	20240117	124.04	243000	-4.12	20250109	218000	6.88	20250106	243000	-4.12	20250109	104000	124.04	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
80	20250113	100236	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229500	-10500	5	-4.38	26342053500	113541	49.09	239500	239500	229000	312000	168000	240000	232001.18	32.00	0	-47109	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	162424	73.25	1.64	12	0.16	3133.00	140085.00	243000	20250109	-5.56	104000	20240117	120.67	243000	-5.56	20250109	218000	5.28	20250106	243000	-5.56	20250109	104000	120.67	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
81	20250113	090237	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	236000	-4000	5	-1.67	1681726000	7072	3.06	239500	239500	236000	312000	168000	240000	237784.65	32.00	0	-2670	246666	243332	239166	235832	231666	245000	237500	3539	72000	5000	182400	500	1	70773116	167025	75.33	1.68	12	0.01	3133.00	140085.00	243000	20250109	-2.88	104000	20240117	126.92	243000	-2.88	20250109	218000	8.26	20250106	243000	-2.88	20250109	104000	126.92	20240117	0.33	N	009540	5000	3538 억	22644585	N	N	3482	N	N
82	20250110	160235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	240000	0	3	0.00	55273024000	230908	64.87	238000	242500	235000	312000	168000	240000	239371.35	32.02	0	-199	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	169855	76.60	1.71	12	0.33	3133.00	140085.00	243000	20250109	-1.23	104000	20240117	130.77	243000	-1.23	20250109	218000	10.09	20250106	243000	-1.23	20250109	104000	130.77	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	3482	N	N
83	20250110	150235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241000	1000	2	0.42	49691890500	207677	58.34	238000	242500	235000	312000	168000	240000	239274.80	32.02	0	-1797	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	170563	76.92	1.72	12	0.29	3133.00	140085.00	243000	20250109	-0.82	104000	20240117	131.73	243000	-0.82	20250109	218000	10.55	20250106	243000	-0.82	20250109	104000	131.73	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
84	20250110	140235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241000	1000	2	0.42	42118096000	176207	49.50	238000	242500	235000	312000	168000	240000	239026.09	32.02	0	-5479	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	170563	76.92	1.72	12	0.25	3133.00	140085.00	243000	20250109	-0.82	104000	20240117	131.73	243000	-0.82	20250109	218000	10.55	20250106	243000	-0.82	20250109	104000	131.73	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
85	20250110	130236	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	242000	2000	2	0.83	35533733500	148937	41.84	238000	242500	235000	312000	168000	240000	238582.06	32.02	0	-14708	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	171271	77.24	1.73	12	0.21	3133.00	140085.00	243000	20250109	-0.41	104000	20240117	132.69	243000	-0.41	20250109	218000	11.01	20250106	243000	-0.41	20250109	104000	132.69	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
86	20250110	120234	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	241500	1500	2	0.62	31134000500	130739	36.73	238000	242000	235000	312000	168000	240000	238138.22	32.02	0	-20588	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	170917	77.08	1.72	12	0.18	3133.00	140085.00	243000	20250109	-0.62	104000	20240117	132.21	243000	-0.62	20250109	218000	10.78	20250106	243000	-0.62	20250109	104000	132.21	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
87	20250110	110234	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	238500	-1500	5	-0.62	22986453500	96922	27.23	238000	239500	235000	312000	168000	240000	237163.70	32.02	0	-20463	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	168794	76.13	1.70	12	0.14	3133.00	140085.00	243000	20250109	-1.85	104000	20240117	129.33	243000	-1.85	20250109	218000	9.40	20250106	243000	-1.85	20250109	104000	129.33	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
88	20250110	100235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	237000	-3000	5	-1.25	16291921000	68713	19.30	238000	239500	235000	312000	168000	240000	237099.90	32.02	0	-15718	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	167732	75.65	1.69	12	0.10	3133.00	140085.00	243000	20250109	-2.47	104000	20240117	127.88	243000	-2.47	20250109	218000	8.72	20250106	243000	-2.47	20250109	104000	127.88	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
89	20250110	090235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	239000	-1000	5	-0.42	1751195000	7348	2.06	238000	239500	237500	312000	168000	240000	238316.72	32.02	0	-1364	249000	244500	238500	234000	228000	246750	236250	3539	72000	5000	182400	500	1	70773116	169148	76.28	1.71	12	0.01	3133.00	140085.00	243000	20250109	-1.65	104000	20240117	129.81	243000	-1.65	20250109	218000	9.63	20250106	243000	-1.65	20250109	104000	129.81	20240117	0.35	N	009540	5000	3538 억	22662943	N	N	1979	N	N
90	20250109	160234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	240000	5000	2	2.13	84871165000	354657	120.16	236500	243000	232500	305500	164500	235000	239303.50	31.94	0	71141	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	169855	76.60	1.71	12	0.50	3133.00	140085.00	243000	20250109	-1.23	104000	20240117	130.77	243000	-1.23	20250109	218000	10.09	20250106	243000	-1.23	20250109	104000	130.77	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	1979	N	N
91	20250109	150235	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	240000	5000	2	2.13	66788936000	279322	94.64	236500	243000	232500	305500	164500	235000	239110.90	31.94	0	27236	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	169855	76.60	1.71	12	0.39	3133.00	140085.00	243000	20250109	-1.23	104000	20240117	130.77	243000	-1.23	20250109	218000	10.09	20250106	243000	-1.23	20250109	104000	130.77	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
92	20250109	140234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	241000	6000	2	2.55	57052584500	238859	80.93	236500	243000	232500	305500	164500	235000	238854.66	31.94	0	29240	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	170563	76.92	1.72	12	0.34	3133.00	140085.00	243000	20250109	-0.82	104000	20240117	131.73	243000	-0.82	20250109	218000	10.55	20250106	243000	-0.82	20250109	104000	131.73	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
93	20250109	130234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	242000	7000	2	2.98	46239676500	194209	65.80	236500	243000	232500	305500	164500	235000	238092.35	31.94	0	20885	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	171271	77.24	1.73	12	0.27	3133.00	140085.00	243000	20250109	-0.41	104000	20240117	132.69	243000	-0.41	20250109	218000	11.01	20250106	243000	-0.41	20250109	104000	132.69	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
94	20250109	120234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	241500	6500	2	2.77	38458732000	162063	54.91	236500	242000	232500	305500	164500	235000	237307.29	31.94	0	15918	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	170917	77.08	1.72	12	0.23	3133.00	140085.00	242000	20250109	-0.21	104000	20240117	132.21	242000	-0.21	20250109	218000	10.78	20250106	242000	-0.21	20250109	104000	132.21	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
95	20250109	110234	55	40.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	241000	6000	2	2.55	29428751500	124562	42.20	236500	241000	232500	305500	164500	235000	236257.86	31.94	0	10287	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	170563	76.92	1.72	12	0.18	3133.00	140085.00	241000	20250109	0.00	104000	20240117	131.73	241000	0.00	20250109	218000	10.55	20250106	241000	0.00	20250109	104000	131.73	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
96	20250109	100233	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235000	0	3	0.00	13883880000	59341	20.11	236500	237000	232500	305500	164500	235000	233967.75	31.94	0	-2254	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	166317	75.01	1.68	12	0.08	3133.00	140085.00	238000	20241226	-1.26	104000	20240117	125.96	237500	-1.05	20250103	218000	7.80	20250106	238000	-1.26	20241226	104000	125.96	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
97	20250109	090235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	233500	-1500	5	-0.64	2828323500	12067	4.09	236500	237000	232500	305500	164500	235000	234384.98	31.94	0	-2959	239666	237332	233666	231332	227666	238500	232500	3539	70500	5000	178600	500	1	70773116	165255	74.53	1.67	12	0.02	3133.00	140085.00	238000	20241226	-1.89	104000	20240117	124.52	237500	-1.68	20250103	218000	7.11	20250106	238000	-1.89	20241226	104000	124.52	20240117	0.36	N	009540	5000	3538 억	22607006	N	N	3213	N	N
98	20250108	160231	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235000	4000	2	1.73	68468513000	293690	103.08	232000	236000	230000	300000	162000	231000	233129.21	31.94	0	5	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	166317	75.01	1.68	12	0.41	3133.00	140085.00	238000	20241226	-1.26	104000	20240117	125.96	237500	-1.05	20250103	218000	7.80	20250106	238000	-1.26	20241226	104000	125.96	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3213	N	N
99	20250108	150233	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235500	4500	2	1.95	61521551500	264102	92.69	232000	236000	230000	300000	162000	231000	232946.41	31.94	0	1863	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	166671	75.17	1.68	12	0.37	3133.00	140085.00	238000	20241226	-1.05	104000	20240117	126.44	237500	-0.84	20250103	218000	8.03	20250106	238000	-1.05	20241226	104000	126.44	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
100	20250108	140235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	234000	3000	2	1.30	47196660000	203074	71.27	232000	235000	230000	300000	162000	231000	232411.36	31.94	0	-1786	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	165609	74.69	1.67	12	0.29	3133.00	140085.00	238000	20241226	-1.68	104000	20240117	125.00	237500	-1.47	20250103	218000	7.34	20250106	238000	-1.68	20241226	104000	125.00	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
101	20250108	130236	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	233000	2000	2	0.87	41125221500	177048	62.14	232000	235000	230000	300000	162000	231000	232283.12	31.94	0	-2848	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	164901	74.37	1.66	12	0.25	3133.00	140085.00	238000	20241226	-2.10	104000	20240117	124.04	237500	-1.89	20250103	218000	6.88	20250106	238000	-2.10	20241226	104000	124.04	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
102	20250108	120232	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231500	500	2	0.22	37147455500	159882	56.12	232000	235000	230000	300000	162000	231000	232343.22	31.94	0	-1662	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	163840	73.89	1.65	12	0.23	3133.00	140085.00	238000	20241226	-2.73	104000	20240117	122.60	237500	-2.53	20250103	218000	6.19	20250106	238000	-2.73	20241226	104000	122.60	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
103	20250108	110232	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	0	3	0.00	30813218000	132591	46.54	232000	235000	230000	300000	162000	231000	232393.32	31.94	0	1702	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	163486	73.73	1.65	12	0.19	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	237500	-2.74	20250103	218000	5.96	20250106	238000	-2.94	20241226	104000	122.12	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
104	20250108	100232	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	0	3	0.00	22675677000	97479	34.21	232000	235000	230000	300000	162000	231000	232621.68	31.94	0	9454	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	163486	73.73	1.65	12	0.14	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	237500	-2.74	20250103	218000	5.96	20250106	238000	-2.94	20241226	104000	122.12	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
105	20250108	090235	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	234000	3000	2	1.30	2777780500	11912	4.18	232000	235000	231000	300000	162000	231000	233197.69	31.94	0	2573	237000	234000	230000	227000	223000	235500	228500	3539	69000	5000	175560	500	1	70773116	165609	74.69	1.67	12	0.02	3133.00	140085.00	238000	20241226	-1.68	104000	20240117	125.00	237500	-1.47	20250103	218000	7.34	20250106	238000	-1.68	20241226	104000	125.00	20240117	0.36	N	009540	5000	3538 억	22605691	N	N	3673	N	N
106	20250107	160231	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	6000	2	2.67	65495583000	283808	153.69	228000	233000	226000	292500	157500	225000	230774.29	31.91	0	11208	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	163486	73.73	1.65	12	0.40	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	237500	-2.74	20250103	218000	5.96	20250106	238000	-2.94	20241226	104000	122.12	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	3673	N	N
107	20250107	150233	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	232000	7000	2	3.11	57809651000	250615	135.72	228000	233000	226000	292500	157500	225000	230671.36	31.91	0	15483	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	164194	74.05	1.66	12	0.35	3133.00	140085.00	238000	20241226	-2.52	104000	20240117	123.08	237500	-2.32	20250103	218000	6.42	20250106	238000	-2.52	20241226	104000	123.08	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
108	20250107	140231	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	229500	4500	2	2.00	47218443000	204814	110.91	228000	233000	226000	292500	157500	225000	230543.29	31.91	0	17614	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	162424	73.25	1.64	12	0.29	3133.00	140085.00	238000	20241226	-3.57	104000	20240117	120.67	237500	-3.37	20250103	218000	5.28	20250106	238000	-3.57	20241226	104000	120.67	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
109	20250107	130232	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	6000	2	2.67	44268160500	192023	103.99	228000	233000	226000	292500	157500	225000	230535.98	31.91	0	19124	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	163486	73.73	1.65	12	0.27	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	237500	-2.74	20250103	218000	5.96	20250106	238000	-2.94	20241226	104000	122.12	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
110	20250107	120233	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	6000	2	2.67	40660337500	176420	95.54	228000	233000	226000	292500	157500	225000	230474.93	31.91	0	14567	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	163486	73.73	1.65	12	0.25	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	237500	-2.74	20250103	218000	5.96	20250106	238000	-2.94	20241226	104000	122.12	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
111	20250107	110231	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	230000	5000	2	2.22	36802938000	159702	86.48	228000	233000	226000	292500	157500	225000	230447.88	31.91	0	10420	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	162778	73.41	1.64	12	0.23	3133.00	140085.00	238000	20241226	-3.36	104000	20240117	121.15	237500	-3.16	20250103	218000	5.50	20250106	238000	-3.36	20241226	104000	121.15	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
112	20250107	100233	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231500	6500	2	2.89	29806868500	129298	70.02	228000	233000	226000	292500	157500	225000	230528.84	31.91	0	13678	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	163840	73.89	1.65	12	0.18	3133.00	140085.00	238000	20241226	-2.73	104000	20240117	122.60	237500	-2.53	20250103	218000	6.19	20250106	238000	-2.73	20241226	104000	122.60	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
113	20250107	090232	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	230000	5000	2	2.22	5715882500	24848	13.46	228000	232000	227500	292500	157500	225000	230035.73	31.91	0	9274	231000	228000	223000	220000	215000	229500	221500	3539	67500	5000	171000	500	1	70773116	162778	73.41	1.64	12	0.04	3133.00	140085.00	238000	20241226	-3.36	104000	20240117	121.15	237500	-3.16	20250103	218000	5.50	20250106	238000	-3.36	20241226	104000	121.15	20240117	0.33	N	009540	5000	3538 억	22585183	N	N	713	N	N
114	20250106	160229	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	225000	2000	2	0.90	40979542000	183998	47.71	223000	226000	218000	289500	156500	223000	222714.02	31.90	0	-6457	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	159240	71.82	1.61	12	0.26	3133.00	140085.00	238000	20241226	-5.46	104000	20240117	116.35	237500	-5.26	20250103	218000	3.21	20250106	238000	-5.46	20241226	104000	116.35	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	713	N	N
115	20250106	150230	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	224000	1000	2	0.45	36798171500	165402	42.89	223000	226000	218000	289500	156500	223000	222477.11	31.90	0	-11239	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	158532	71.50	1.60	12	0.23	3133.00	140085.00	238000	20241226	-5.88	104000	20240117	115.38	237500	-5.68	20250103	218000	2.75	20250106	238000	-5.88	20241226	104000	115.38	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
116	20250106	140229	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	224500	1500	2	0.67	33090083500	148890	38.61	223000	226000	218000	289500	156500	223000	222245.04	31.90	0	-10438	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	158886	71.66	1.60	12	0.21	3133.00	140085.00	238000	20241226	-5.67	104000	20240117	115.87	237500	-5.47	20250103	218000	2.98	20250106	238000	-5.67	20241226	104000	115.87	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
117	20250106	130229	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	225500	2500	2	1.12	29894902500	134656	34.92	223000	226000	218000	289500	156500	223000	222009.25	31.90	0	-8787	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	159593	71.98	1.61	12	0.19	3133.00	140085.00	238000	20241226	-5.25	104000	20240117	116.83	237500	-5.05	20250103	218000	3.44	20250106	238000	-5.25	20241226	104000	116.83	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
118	20250106	120229	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223000	0	3	0.00	25474856500	114925	29.80	223000	224500	218000	289500	156500	223000	221664.77	31.90	0	-12630	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	157824	71.18	1.59	12	0.16	3133.00	140085.00	238000	20241226	-6.30	104000	20240117	114.42	237500	-6.11	20250103	218000	2.29	20250106	238000	-6.30	20241226	104000	114.42	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
119	20250106	110229	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223500	500	2	0.22	23078453500	104190	27.02	223000	224500	218000	289500	156500	223000	221503.18	31.90	0	-11877	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	158178	71.34	1.60	12	0.15	3133.00	140085.00	238000	20241226	-6.09	104000	20240117	114.90	237500	-5.89	20250103	218000	2.52	20250106	238000	-6.09	20241226	104000	114.90	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
120	20250106	100228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	221000	-2000	5	-0.90	15649303000	70859	18.37	223000	224000	218000	289500	156500	223000	220850.55	31.90	0	-7203	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	156409	70.54	1.58	12	0.10	3133.00	140085.00	238000	20241226	-7.14	104000	20240117	112.50	237500	-6.95	20250103	218000	1.38	20250106	238000	-7.14	20241226	104000	112.50	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
121	20250106	090226	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	222000	-1000	5	-0.45	2030405500	9106	2.36	223000	224000	222000	289500	156500	223000	222974.40	31.90	0	-3274	244000	233500	227000	216500	210000	230250	213250	3539	66500	5000	169480	500	1	70773116	157116	70.86	1.58	12	0.01	3133.00	140085.00	238000	20241226	-6.72	104000	20240117	113.46	237500	-6.53	20250103	220500	0.68	20250103	238000	-6.72	20241226	104000	113.46	20240117	0.33	N	009540	5000	3538 억	22579618	N	N	650	N	N
122	20250103	160228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223000	-8000	5	-3.46	86802841500	384426	212.46	230500	237500	220500	300000	162000	231000	225799.42	31.93	0	-37201	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	157824	71.18	1.59	12	0.54	3133.00	140085.00	238000	20241226	-6.30	104000	20240117	114.42	237500	-6.11	20250103	220500	1.13	20250103	238000	-6.30	20241226	104000	114.42	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	650	N	N
123	20250103	150228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223000	-8000	5	-3.46	82069362000	363221	200.74	230500	237500	220500	300000	162000	231000	225945.50	31.93	0	-38787	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	157824	71.18	1.59	12	0.51	3133.00	140085.00	238000	20241226	-6.30	104000	20240117	114.42	237500	-6.11	20250103	220500	1.13	20250103	238000	-6.30	20241226	104000	114.42	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
124	20250103	140228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	221000	-10000	5	-4.33	69597501000	307126	169.74	230500	237500	220500	300000	162000	231000	226605.52	31.93	0	-53441	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	156409	70.54	1.58	12	0.43	3133.00	140085.00	238000	20241226	-7.14	104000	20240117	112.50	237500	-6.95	20250103	220500	0.23	20250103	238000	-7.14	20241226	104000	112.50	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
125	20250103	130228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223000	-8000	5	-3.46	57392365500	252249	139.41	230500	237500	222000	300000	162000	231000	227519.36	31.93	0	-48811	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	157824	71.18	1.59	12	0.36	3133.00	140085.00	238000	20241226	-6.30	104000	20240117	114.42	237500	-6.11	20250103	222000	0.45	20250103	238000	-6.30	20241226	104000	114.42	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
126	20250103	120228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	223000	-8000	5	-3.46	52243729000	229139	126.64	230500	237500	222000	300000	162000	231000	227997.02	31.93	0	-47317	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	157824	71.18	1.59	12	0.32	3133.00	140085.00	238000	20241226	-6.30	104000	20240117	114.42	237500	-6.11	20250103	222000	0.45	20250103	238000	-6.30	20241226	104000	114.42	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
127	20250103	110228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	224000	-7000	5	-3.03	41985810000	183147	101.22	230500	237500	223500	300000	162000	231000	229244.21	31.93	0	-45473	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	158532	71.50	1.60	12	0.26	3133.00	140085.00	238000	20241226	-5.88	104000	20240117	115.38	237500	-5.68	20250103	223500	0.22	20250103	238000	-5.88	20241226	104000	115.38	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
128	20250103	100227	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	227500	-3500	5	-1.52	27012148000	116569	64.42	230500	237500	227000	300000	162000	231000	231728.18	31.93	0	-23321	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	161009	72.61	1.62	12	0.16	3133.00	140085.00	238000	20241226	-4.41	104000	20240117	118.75	237500	-4.21	20250103	227000	0.22	20250103	238000	-4.41	20241226	104000	118.75	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
129	20250103	090228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	235500	4500	2	1.95	2622840000	11244	6.21	230500	235500	230000	300000	162000	231000	233315.16	31.93	0	-692	239000	235000	231000	227000	223000	237000	229000	3539	69000	5000	175560	500	1	70773116	166671	75.17	1.68	12	0.02	3133.00	140085.00	238000	20241226	-1.05	104000	20240117	126.44	235500	0.00	20250103	227000	3.74	20250102	238000	-1.05	20241226	104000	126.44	20240117	0.34	N	009540	5000	3538 억	22601262	N	N	581	N	N
130	20250102	160227	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	3000	2	1.32	41649347500	180116	102.89	227000	235000	227000	296000	160000	228000	231237.87	31.98	0	-37187	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	163486	73.73	1.65	12	0.25	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	235000	-1.70	20250102	227000	1.76	20250102	238000	-2.94	20241226	104000	122.12	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	581	N	N
131	20250102	150228	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231500	3500	2	1.54	37742435500	163199	93.23	227000	235000	227000	296000	160000	228000	231266.56	31.98	0	-35862	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	163840	73.89	1.65	12	0.23	3133.00	140085.00	238000	20241226	-2.73	104000	20240117	122.60	235000	-1.49	20250102	227000	1.98	20250102	238000	-2.73	20241226	104000	122.60	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
132	20250102	140226	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	230500	2500	2	1.10	33280795500	143943	82.23	227000	235000	227000	296000	160000	228000	231208.40	31.98	0	-26621	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	163132	73.57	1.65	12	0.20	3133.00	140085.00	238000	20241226	-3.15	104000	20240117	121.63	235000	-1.91	20250102	227000	1.54	20250102	238000	-3.15	20241226	104000	121.63	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
133	20250102	130226	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	232000	4000	2	1.75	28245726000	122205	69.81	227000	235000	227000	296000	160000	228000	231134.25	31.98	0	-18735	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	164194	74.05	1.66	12	0.17	3133.00	140085.00	238000	20241226	-2.52	104000	20240117	123.08	235000	-1.28	20250102	227000	2.20	20250102	238000	-2.52	20241226	104000	123.08	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
134	20250102	120227	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	231000	3000	2	1.32	26091748000	112883	64.48	227000	235000	227000	296000	160000	228000	231140.05	31.98	0	-17488	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	163486	73.73	1.65	12	0.16	3133.00	140085.00	238000	20241226	-2.94	104000	20240117	122.12	235000	-1.70	20250102	227000	1.76	20250102	238000	-2.94	20241226	104000	122.12	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
135	20250102	110219	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	232000	4000	2	1.75	17371246000	75157	42.93	227000	235000	227000	296000	160000	228000	231133.23	31.98	0	-4312	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	164194	74.05	1.66	12	0.11	3133.00	140085.00	238000	20241226	-2.52	104000	20240117	123.08	235000	-1.28	20250102	227000	2.20	20250102	238000	-2.52	20241226	104000	123.08	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
136	20250102	100226	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228500	500	2	0.22	1757958000	7727	4.41	227000	229000	227000	296000	160000	228000	227507.78	31.98	0	1709	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	161717	72.93	1.63	12	0.01	3133.00	140085.00	238000	20241226	-3.99	104000	20240117	119.71	229000	-0.22	20250102	227000	0.66	20250102	238000	-3.99	20241226	104000	119.71	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N
137	20250102	090225	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	228000	0	3	0.00	0	0	0.00	0	0	0	296000	160000	228000	0.00	31.98	0	0	235666	231832	229166	225332	222666	230500	224000	3539	68000	5000	173280	500	1	70773116	161363	72.77	1.63	12	0.00	3133.00	140085.00	238000	20241226	-4.20	104000	20240117	119.23	0	0.00	0	0	0.00	0	238000	-4.20	20241226	104000	119.23	20240117	0.32	N	009540	5000	3538 억	22630627	N	N	587	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History