KissMeData/008060/price/prices-20250101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	40	2	0.59	221433160	32519	125.98	6760	6840	6760	8810	4750	6780	6809.35	6.69	0	-3989	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2311	18.74	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억		2267249	N	N	48	N	00	N
3	20250124	150234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	211377230	31042	120.26	6760	6840	6760	8810	4750	6780	6809.39	6.69	0	-3916	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
4	20250124	140235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	196062600	28794	111.55	6760	6840	6760	8810	4750	6780	6809.15	6.69	0	-3327	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
5	20250124	130235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	117072770	17192	66.60	6760	6840	6760	8810	4750	6780	6809.72	6.69	0	-1368	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
6	20250124	120234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	100900650	14815	57.40	6760	6840	6760	8810	4750	6780	6810.71	6.69	0	-933	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
7	20250124	110235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	20	2	0.29	77275730	11348	43.96	6760	6830	6760	8810	4750	6780	6809.63	6.69	0	-91	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2305	18.68	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
8	20250124	100234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	39266600	5775	22.37	6760	6820	6760	8810	4750	6780	6799.41	6.69	0	-926	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
9	20250124	090235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	270420	40	0.15	6760	6780	6760	8810	4750	6780	6760.50	6.69	0	-9	6846	6812	6786	6752	6726	6800	6740	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억		2267249	N	N	0	N	00	N
10	20250123	160235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	175014550	25812	148.22	6820	6820	6760	8850	4770	6810	6780.36	6.72	0	-11938	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
11	20250123	150233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	168080600	24790	142.35	6820	6820	6760	8850	4770	6810	6780.18	6.72	0	-11668	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
12	20250123	140234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-20	5	-0.29	149677610	22078	126.78	6820	6820	6760	8850	4770	6810	6779.49	6.72	0	-10266	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2301	18.65	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
13	20250123	130233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-40	5	-0.59	142237620	20982	120.48	6820	6820	6760	8850	4770	6810	6779.03	6.72	0	-9754	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2294	18.60	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
14	20250123	120234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	-10	5	-0.15	121329800	17899	102.78	6820	6820	6760	8850	4770	6810	6778.58	6.72	0	-9311	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2305	18.68	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
15	20250123	110234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-20	5	-0.29	91600070	13525	77.66	6820	6820	6760	8850	4770	6810	6772.65	6.72	0	-7653	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2301	18.65	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
16	20250123	100233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-40	5	-0.59	74449670	10995	63.14	6820	6820	6760	8850	4770	6810	6771.23	6.72	0	-5858	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2294	18.60	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
17	20250123	090233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	204460	30	0.17	6820	6820	6810	8850	4770	6810	6815.33	6.72	0	-13	6896	6852	6816	6772	6736	6835	6755	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.24	N	008060	500	169 억		2278954	N	N	16	N	00	N
18	20250122	160233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	-10	5	-0.15	118366680	17412	30.61	6860	6860	6780	8860	4780	6820	6797.99	6.74	0	-6927	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2308	18.71	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억		2285439	N	N	16	N	00	N
19	20250122	150232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-30	5	-0.44	112910720	16610	29.20	6860	6860	6780	8860	4780	6820	6797.76	6.74	0	-6497	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2301	18.65	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
20	20250122	140232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	-20	5	-0.29	71885290	10574	18.59	6860	6860	6780	8860	4780	6820	6798.31	6.74	0	-5062	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2305	18.68	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
21	20250122	130232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	-20	5	-0.29	70015340	10299	18.10	6860	6860	6780	8860	4780	6820	6798.27	6.74	0	-4909	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2305	18.68	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
22	20250122	120232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-30	5	-0.44	54968890	8086	14.21	6860	6860	6780	8860	4780	6820	6798.03	6.74	0	-3415	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2301	18.65	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
23	20250122	110232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-30	5	-0.44	28207320	4151	7.30	6860	6860	6780	8860	4780	6820	6795.31	6.74	0	-2032	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2301	18.65	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
24	20250122	100232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-30	5	-0.44	15956130	2349	4.13	6860	6860	6780	8860	4780	6820	6792.73	6.74	0	-1028	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2301	18.65	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
25	20250122	090233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6860	40	2	0.59	205800	30	0.05	6860	6860	6860	8860	4780	6820	6860.00	6.74	0	-7	6913	6866	6823	6776	6733	6890	6800	169	2040	500	5180	10	1	33890150	2325	18.85	0.40	12	0.00	364.00	17309.00	6890	20250107	-0.44	5990	20240806	14.52	6890	-0.44	20250107	6640	3.31	20250102	6890	-0.44	20250107	5990	14.52	20240806	0.23	N	008060	500	169 억		2285439	N	N	57	N	00	N
26	20250121	160231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	385863290	56485	317.89	6780	6870	6780	8850	4770	6810	6831.25	6.69	0	19059	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.17	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억		2265672	N	N	57	N	00	N
27	20250121	150233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	379158750	55501	312.35	6780	6870	6780	8850	4770	6810	6831.57	6.69	0	19535	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.16	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
28	20250121	140232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	349994520	51219	288.25	6780	6870	6780	8850	4770	6810	6833.29	6.69	0	19090	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.15	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
29	20250121	130232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	343317830	50239	282.73	6780	6870	6780	8850	4770	6810	6833.69	6.69	0	19075	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.15	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
30	20250121	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6830	20	2	0.29	317315390	46426	261.28	6780	6870	6780	8850	4770	6810	6834.86	6.69	0	19132	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2315	18.76	0.39	12	0.14	364.00	17309.00	6890	20250107	-0.87	5990	20240806	14.02	6890	-0.87	20250107	6640	2.86	20250102	6890	-0.87	20250107	5990	14.02	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
31	20250121	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6840	30	2	0.44	307273160	44954	252.99	6780	6870	6780	8850	4770	6810	6835.28	6.69	0	19197	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2318	18.79	0.40	12	0.13	364.00	17309.00	6890	20250107	-0.73	5990	20240806	14.19	6890	-0.73	20250107	6640	3.01	20250102	6890	-0.73	20250107	5990	14.19	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
32	20250121	100222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6850	40	2	0.59	205281840	30021	168.95	6780	6870	6780	8850	4770	6810	6837.94	6.69	0	9549	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2321	18.82	0.40	12	0.09	364.00	17309.00	6890	20250107	-0.58	5990	20240806	14.36	6890	-0.58	20250107	6640	3.16	20250102	6890	-0.58	20250107	5990	14.36	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
33	20250121	090232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	0	3	0.00	7046250	1037	5.84	6780	6830	6780	8850	4770	6810	6794.84	6.69	0	-197	6863	6836	6793	6766	6723	6850	6780	169	2040	500	5170	10	1	33890150	2308	18.71	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억		2265672	N	N	30	N	00	N
34	20250120	160230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	20	2	0.29	116129620	17095	67.02	6770	6820	6750	8820	4760	6790	6793.19	6.69	0	-888	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2308	18.71	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.24	N	008060	500	169 억		2266312	N	N	30	N	00	N
35	20250120	150232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	30	2	0.44	111825390	16463	64.55	6770	6820	6750	8820	4760	6790	6792.53	6.69	0	-644	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2311	18.74	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
36	20250120	140231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	10	2	0.15	70378140	10369	40.65	6770	6800	6750	8820	4760	6790	6787.36	6.69	0	-632	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2305	18.68	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
37	20250120	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	10	2	0.15	58350530	8599	33.71	6770	6800	6750	8820	4760	6790	6785.73	6.69	0	-1295	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2305	18.68	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
38	20250120	120231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	10	2	0.15	51073330	7528	29.51	6770	6800	6750	8820	4760	6790	6784.45	6.69	0	-1295	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2305	18.68	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
39	20250120	110231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	10	2	0.15	44323260	6534	25.62	6770	6800	6750	8820	4760	6790	6783.48	6.69	0	-1775	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2305	18.68	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
40	20250120	100231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	0	3	0.00	22402790	3308	12.97	6770	6790	6750	8820	4760	6790	6772.31	6.69	0	-1775	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2301	18.65	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
41	20250120	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-40	5	-0.59	11018810	1631	6.39	6770	6770	6750	8820	4760	6790	6755.86	6.69	0	-1128	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2288	18.54	0.39	12	0.00	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.24	N	008060	500	169 억		2266312	N	N	8	N	00	N
42	20250117	160230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	172498080	25486	79.14	6780	6800	6750	8810	4750	6780	6768.35	6.69	0	-389	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.24	N	008060	500	169 억		2266670	N	N	8	N	00	N
43	20250117	150231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-20	5	-0.29	166848650	24653	76.55	6780	6800	6750	8810	4750	6780	6767.88	6.69	0	-388	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2291	18.57	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
44	20250117	140231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	102075690	15081	46.83	6780	6800	6750	8810	4750	6780	6768.50	6.69	0	-769	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
45	20250117	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	91374280	13501	41.92	6780	6800	6750	8810	4750	6780	6767.96	6.69	0	-522	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
46	20250117	120231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	78228420	11561	35.90	6780	6800	6750	8810	4750	6780	6766.58	6.69	0	60	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
47	20250117	110231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-20	5	-0.29	66459080	9822	30.50	6780	6800	6750	8810	4750	6780	6766.35	6.69	0	-305	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2291	18.57	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
48	20250117	100231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-10	5	-0.15	39125500	5780	17.95	6780	6800	6750	8810	4750	6780	6769.12	6.69	0	-336	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2294	18.60	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
49	20250117	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	189840	28	0.09	6780	6780	6780	8810	4750	6780	6780.00	6.69	0	-3	6813	6796	6783	6766	6753	6795	6765	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2266670	N	N	47	N	00	N
50	20250116	160230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	218464150	32203	128.70	6780	6800	6770	8810	4750	6780	6783.97	6.70	0	-7290	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	47	N	00	N
51	20250116	150220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	202902160	29906	119.52	6780	6800	6770	8810	4750	6780	6784.66	6.70	0	-7008	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
52	20250116	140231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	187922230	27697	110.69	6780	6800	6770	8810	4750	6780	6784.93	6.70	0	-5978	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
53	20250116	130231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	127515210	18792	75.10	6780	6800	6770	8810	4750	6780	6785.61	6.70	0	-4917	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
54	20250116	120231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	94841350	13977	55.86	6780	6800	6770	8810	4750	6780	6785.53	6.70	0	-4821	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
55	20250116	110231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	78302950	11542	46.13	6780	6800	6770	8810	4750	6780	6784.18	6.70	0	-3957	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
56	20250116	100231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	48553380	7158	28.61	6780	6800	6780	8810	4750	6780	6783.09	6.70	0	-2811	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
57	20250116	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	4542600	670	2.68	6780	6780	6780	8810	4750	6780	6780.00	6.70	0	-483	6806	6792	6766	6752	6726	6800	6760	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.24	N	008060	500	169 억		2271889	N	N	4	N	00	N
58	20250115	160230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	20	2	0.30	168902060	24982	73.70	6750	6780	6740	8780	4740	6760	6760.95	6.73	0	-9907	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2298	18.63	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억		2281107	N	N	4	N	00	N
59	20250115	150231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	0	3	0.00	155390280	22988	67.82	6750	6780	6740	8780	4740	6760	6759.63	6.73	0	-8906	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2291	18.57	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
60	20250115	140231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	0	3	0.00	132913040	19665	58.01	6750	6780	6740	8780	4740	6760	6758.86	6.73	0	-7125	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2291	18.57	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
61	20250115	130231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	0	3	0.00	111460310	16495	48.66	6750	6780	6740	8780	4740	6760	6757.22	6.73	0	-6153	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2291	18.57	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
62	20250115	120231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	0	3	0.00	95942890	14201	41.89	6750	6780	6740	8780	4740	6760	6756.07	6.73	0	-5654	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2291	18.57	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
63	20250115	110231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-10	5	-0.15	62912840	9317	27.49	6750	6780	6740	8780	4740	6760	6752.48	6.73	0	-3929	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2288	18.54	0.39	12	0.03	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
64	20250115	100230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-10	5	-0.15	33124790	4907	14.48	6750	6780	6740	8780	4740	6760	6750.52	6.73	0	-649	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2288	18.54	0.39	12	0.01	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
65	20250115	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-10	5	-0.15	5326320	788	2.32	6750	6770	6750	8780	4740	6760	6759.29	6.73	0	491	6806	6782	6756	6732	6706	6770	6720	169	2020	500	5130	10	1	33890150	2288	18.54	0.39	12	0.00	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2281107	N	N	0	N	00	N
66	20250114	160229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-10	5	-0.15	228776510	33896	141.93	6780	6780	6730	8800	4740	6770	6749.37	6.76	0	-8829	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2291	18.57	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
67	20250114	150229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-20	5	-0.30	219282380	32491	136.04	6780	6780	6730	8800	4740	6770	6749.02	6.76	0	-8311	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2288	18.54	0.39	12	0.10	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
68	20250114	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-20	5	-0.30	209244580	31004	129.82	6780	6780	6730	8800	4740	6770	6748.95	6.76	0	-7816	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2288	18.54	0.39	12	0.09	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
69	20250114	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	-30	5	-0.44	150489410	22285	93.31	6780	6780	6730	8800	4740	6770	6752.95	6.76	0	-5521	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2284	18.52	0.39	12	0.07	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
70	20250114	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-20	5	-0.30	109786920	16253	68.05	6780	6780	6740	8800	4740	6770	6754.87	6.76	0	-5466	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2288	18.54	0.39	12	0.05	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
71	20250114	110230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	0	3	0.00	49755820	7364	30.83	6780	6780	6740	8800	4740	6770	6756.63	6.76	0	-4907	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2294	18.60	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
72	20250114	100229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-20	5	-0.30	29494610	4363	18.27	6780	6780	6750	8800	4740	6770	6760.17	6.76	0	-3032	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2288	18.54	0.39	12	0.01	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
73	20250114	090229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-20	5	-0.30	723060	107	0.45	6780	6780	6750	8800	4740	6770	6757.57	6.76	0	-7	6830	6800	6770	6740	6710	6800	6740	169	2030	500	5140	10	1	33890150	2288	18.54	0.39	12	0.00	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억		2290576	N	N	24	N	00	N
74	20250113	160227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-20	5	-0.29	160836310	23771	100.16	6770	6800	6740	8820	4760	6790	6766.07	6.78	0	-8347	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2294	18.60	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.22	N	008060	500	169 억		2299037	N	N	24	N	00	N
75	20250113	150228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-30	5	-0.44	148506770	21949	92.48	6770	6800	6740	8820	4760	6790	6765.99	6.78	0	-8661	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2291	18.57	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
76	20250113	140226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-20	5	-0.29	117480650	17362	73.15	6770	6800	6740	8820	4760	6790	6766.54	6.78	0	-6448	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2294	18.60	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
77	20250113	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-30	5	-0.44	109755950	16220	68.34	6770	6800	6740	8820	4760	6790	6766.70	6.78	0	-6257	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2291	18.57	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
78	20250113	120225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-30	5	-0.44	99611500	14719	62.02	6770	6800	6740	8820	4760	6790	6767.55	6.78	0	-5463	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2291	18.57	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
79	20250113	110225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	-50	5	-0.74	89544120	13226	55.73	6770	6800	6740	8820	4760	6790	6770.31	6.78	0	-5337	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2284	18.52	0.39	12	0.04	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
80	20250113	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	0	3	0.00	25121050	3701	15.59	6770	6800	6760	8820	4760	6790	6787.64	6.78	0	-1741	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2301	18.65	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
81	20250113	090227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	0	3	0.00	4022780	594	2.50	6770	6790	6770	8820	4760	6790	6772.36	6.78	0	-461	6830	6810	6780	6760	6730	6820	6770	169	2030	500	5160	10	1	33890150	2301	18.65	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.22	N	008060	500	169 억		2299037	N	N	52	N	00	N
82	20250110	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	160706700	23729	62.50	6780	6800	6750	8810	4750	6780	6772.59	6.81	0	-11821	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.22	N	008060	500	169 억		2308341	N	N	52	N	00	N
83	20250110	150225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	155453700	22955	60.47	6780	6800	6750	8810	4750	6780	6772.11	6.81	0	-11421	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
84	20250110	140225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	133986170	19790	52.13	6780	6800	6750	8810	4750	6780	6770.40	6.81	0	-10704	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
85	20250110	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-10	5	-0.15	107924220	15949	42.01	6780	6790	6750	8810	4750	6780	6766.83	6.81	0	-9238	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2294	18.60	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
86	20250110	120224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-10	5	-0.15	103011100	15224	40.10	6780	6790	6750	8810	4750	6780	6766.36	6.81	0	-8892	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2294	18.60	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
87	20250110	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-20	5	-0.29	82793100	12235	32.23	6780	6790	6750	8810	4750	6780	6766.91	6.81	0	-7207	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2291	18.57	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
88	20250110	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	46518630	6873	18.10	6780	6790	6750	8810	4750	6780	6768.32	6.81	0	-3112	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
89	20250110	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	3152800	465	1.22	6780	6790	6780	8810	4750	6780	6780.22	6.81	0	-348	6833	6806	6773	6746	6713	6790	6730	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.22	N	008060	500	169 억		2308341	N	N	3	N	00	N
90	20250109	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-10	5	-0.15	256578270	37963	128.75	6790	6800	6740	8820	4760	6790	6758.64	6.83	0	-4515	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2298	18.63	0.39	12	0.11	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.22	N	008060	500	169 억		2313830	N	N	3	N	00	N
91	20250109	150224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-40	5	-0.59	254708460	37687	127.81	6790	6800	6740	8820	4760	6790	6758.52	6.83	0	-4510	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2288	18.54	0.39	12	0.11	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
92	20250109	140224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-40	5	-0.59	240645590	35607	120.76	6790	6800	6740	8820	4760	6790	6758.38	6.83	0	-4065	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2288	18.54	0.39	12	0.11	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
93	20250109	130224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	-40	5	-0.59	193062290	28566	96.88	6790	6800	6740	8820	4760	6790	6758.46	6.83	0	-3244	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2288	18.54	0.39	12	0.08	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
94	20250109	120224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	-50	5	-0.74	166819280	24678	83.69	6790	6800	6740	8820	4760	6790	6759.84	6.83	0	-3108	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2284	18.52	0.39	12	0.07	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
95	20250109	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	-30	5	-0.44	87571220	12938	43.88	6790	6800	6750	8820	4760	6790	6768.53	6.83	0	-2593	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2291	18.57	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
96	20250109	100223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-20	5	-0.29	59723580	8824	29.93	6790	6800	6750	8820	4760	6790	6768.31	6.83	0	-1399	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2294	18.60	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
97	20250109	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	0	3	0.00	1425900	210	0.71	6790	6790	6790	8820	4760	6790	6790.00	6.83	0	-159	6850	6820	6790	6760	6730	6805	6745	169	2030	500	5160	10	1	33890150	2301	18.65	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.22	N	008060	500	169 억		2313830	N	N	26	N	00	N
98	20250108	160221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	200060210	29486	67.63	6820	6820	6760	8810	4750	6780	6784.92	6.84	0	-4729	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.25	N	008060	500	169 억		2317459	N	N	26	N	00	N
99	20250108	150223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	193204870	28476	65.32	6820	6820	6760	8810	4750	6780	6784.83	6.84	0	-4726	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
100	20250108	140225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-10	5	-0.15	185068940	27276	62.56	6820	6820	6760	8810	4750	6780	6785.05	6.84	0	-4341	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2294	18.60	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
101	20250108	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	20	2	0.29	166939350	24598	56.42	6820	6820	6760	8810	4750	6780	6786.70	6.84	0	-4259	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2305	18.68	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
102	20250108	120223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	152110930	22412	51.41	6820	6820	6760	8810	4750	6780	6787.03	6.84	0	-3691	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
103	20250108	110222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	43578560	6430	14.75	6820	6820	6760	8810	4750	6780	6777.38	6.84	0	-1833	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
104	20250108	100222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-10	5	-0.15	24347220	3591	8.24	6820	6820	6760	8810	4750	6780	6780.07	6.84	0	-767	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2294	18.60	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
105	20250108	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	0	3	0.00	8860920	1306	3.00	6820	6820	6780	8810	4750	6780	6784.78	6.84	0	298	6933	6856	6813	6736	6693	6835	6715	169	2030	500	5150	10	1	33890150	2298	18.63	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.25	N	008060	500	169 억		2317459	N	N	7	N	00	N
106	20250107	160221	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6780	-60	5	-0.88	297729330	43596	55.00	6870	6890	6770	8890	4790	6840	6829.28	6.89	0	-20563	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2298	18.63	0.39	12	0.13	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.27	N	008060	500	169 억		2336146	N	N	7	N	00	N
107	20250107	150223	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6770	-70	5	-1.02	282690460	41379	52.20	6870	6890	6770	8890	4790	6840	6831.74	6.89	0	-20178	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2294	18.60	0.39	12	0.12	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
108	20250107	140221	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6790	-50	5	-0.73	238148380	34814	43.92	6870	6890	6790	8890	4790	6840	6840.59	6.89	0	-15760	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2301	18.65	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
109	20250107	130222	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6810	-30	5	-0.44	206839460	30212	38.11	6870	6890	6810	8890	4790	6840	6846.27	6.89	0	-13899	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2308	18.71	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
110	20250107	120223	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6820	-20	5	-0.29	185640460	27103	34.19	6870	6890	6810	8890	4790	6840	6849.44	6.89	0	-12476	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2311	18.74	0.39	12	0.08	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
111	20250107	110221	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6810	-30	5	-0.44	164837420	24050	30.34	6870	6890	6810	8890	4790	6840	6853.95	6.89	0	-11214	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2308	18.71	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
112	20250107	100224	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6830	-10	5	-0.15	111089610	16179	20.41	6870	6890	6830	8890	4790	6840	6866.28	6.89	0	-6222	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2315	18.76	0.39	12	0.05	364.00	17309.00	6890	20250107	-0.87	5990	20240806	14.02	6890	-0.87	20250107	6640	2.86	20250102	6890	-0.87	20250107	5990	14.02	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
113	20250107	090223	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6890	50	2	0.73	14286800	2075	2.62	6870	6890	6850	8890	4790	6840	6885.20	6.89	0	-204	6920	6880	6830	6790	6740	6900	6810	169	2050	500	5190	10	1	33890150	2335	18.93	0.40	12	0.01	364.00	17309.00	6890	20250107	0.00	5990	20240806	15.03	6890	0.00	20250107	6640	3.77	20250102	6890	0.00	20250107	5990	15.03	20240806	0.27	N	008060	500	169 억		2336146	N	N	36	N	00	N
114	20250106	160220	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6840	80	2	1.18	542326120	79249	88.27	6800	6870	6780	8780	4740	6760	6843.32	6.84	0	16769	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2318	18.79	0.40	12	0.23	364.00	17309.00	6870	20250106	-0.44	5990	20240806	14.19	6870	-0.44	20250106	6640	3.01	20250102	6870	-0.44	20250106	5990	14.19	20240806	0.27	N	008060	500	169 억		2317890	N	N	36	N	00	N
115	20250106	150220	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6840	80	2	1.18	534449160	78099	86.99	6800	6870	6780	8780	4740	6760	6843.23	6.84	0	16411	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2318	18.79	0.40	12	0.23	364.00	17309.00	6870	20250106	-0.44	5990	20240806	14.19	6870	-0.44	20250106	6640	3.01	20250102	6870	-0.44	20250106	5990	14.19	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
116	20250106	140219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6850	90	2	1.33	506871160	74073	82.51	6800	6870	6780	8780	4740	6760	6842.86	6.84	0	16264	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2321	18.82	0.40	12	0.22	364.00	17309.00	6870	20250106	-0.29	5990	20240806	14.36	6870	-0.29	20250106	6640	3.16	20250102	6870	-0.29	20250106	5990	14.36	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
117	20250106	130219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6870	110	2	1.63	449954000	65774	73.26	6800	6870	6780	8780	4740	6760	6840.91	6.84	0	12478	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2328	18.87	0.40	12	0.19	364.00	17309.00	6870	20250106	0.00	5990	20240806	14.69	6870	0.00	20250106	6640	3.46	20250102	6870	0.00	20250106	5990	14.69	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
118	20250106	120219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6860	100	2	1.48	407696370	59619	66.41	6800	6870	6780	8780	4740	6760	6838.36	6.84	0	11928	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2325	18.85	0.40	12	0.18	364.00	17309.00	6870	20250106	-0.15	5990	20240806	14.52	6870	-0.15	20250106	6640	3.31	20250102	6870	-0.15	20250106	5990	14.52	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
119	20250106	110220	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6850	90	2	1.33	273840440	40101	44.67	6800	6860	6780	8780	4740	6760	6828.77	6.84	0	5641	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2321	18.82	0.40	12	0.12	364.00	17309.00	6860	20250106	-0.15	5990	20240806	14.36	6860	-0.15	20250106	6640	3.16	20250102	6860	-0.15	20250106	5990	14.36	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
120	20250106	100219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6850	90	2	1.33	204084280	29911	33.32	6800	6860	6780	8780	4740	6760	6823.05	6.84	0	4842	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2321	18.82	0.40	12	0.09	364.00	17309.00	6860	20250106	-0.15	5990	20240806	14.36	6860	-0.15	20250106	6640	3.16	20250102	6860	-0.15	20250106	5990	14.36	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
121	20250106	090217	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6810	50	2	0.74	4177950	614	0.68	6800	6810	6800	8780	4740	6760	6804.48	6.84	0	-58	6860	6810	6760	6710	6660	6835	6735	169	2020	500	5130	10	1	33890150	2308	18.71	0.39	12	0.00	364.00	17309.00	6810	20250103	0.00	5990	20240806	13.69	6810	0.00	20250103	6640	2.56	20250102	6810	0.00	20250103	5990	13.69	20240806	0.27	N	008060	500	169 억		2317890	N	N	10	N	00	N
122	20250103	160219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6760	40	2	0.60	607798800	89770	101.90	6730	6810	6710	8730	4710	6720	6770.63	6.80	0	13456	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2291	18.57	0.39	12	0.26	364.00	17309.00	6810	20250103	-0.73	5990	20240806	12.85	6810	-0.73	20250103	6640	1.81	20250102	6810	-0.73	20250103	5990	12.85	20240806	0.27	N	008060	500	169 억		2303329	N	N	10	N	00	N
123	20250103	150218	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6730	10	2	0.15	534945170	78971	89.64	6730	6810	6710	8730	4710	6720	6773.94	6.80	0	8709	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2281	18.49	0.39	12	0.23	364.00	17309.00	6810	20250103	-1.17	5990	20240806	12.35	6810	-1.17	20250103	6640	1.36	20250102	6810	-1.17	20250103	5990	12.35	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
124	20250103	140219	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6790	70	2	1.04	405502750	59828	67.91	6730	6810	6710	8730	4710	6720	6777.81	6.80	0	4788	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2301	18.65	0.39	12	0.18	364.00	17309.00	6810	20250103	-0.29	5990	20240806	13.36	6810	-0.29	20250103	6640	2.26	20250102	6810	-0.29	20250103	5990	13.36	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
125	20250103	130218	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6800	80	2	1.19	318945220	47094	53.46	6730	6800	6710	8730	4710	6720	6772.52	6.80	0	4630	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2305	18.68	0.39	12	0.14	364.00	17309.00	6800	20250103	0.00	5990	20240806	13.52	6800	0.00	20250103	6640	2.41	20250102	6800	0.00	20250103	5990	13.52	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
126	20250103	120218	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6790	70	2	1.04	250671400	37049	42.06	6730	6800	6710	8730	4710	6720	6765.94	6.80	0	2080	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2301	18.65	0.39	12	0.11	364.00	17309.00	6800	20250103	-0.15	5990	20240806	13.36	6800	-0.15	20250103	6640	2.26	20250102	6800	-0.15	20250103	5990	13.36	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
127	20250103	110218	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6770	50	2	0.74	173957920	25733	29.21	6730	6790	6710	8730	4710	6720	6760.11	6.80	0	967	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2294	18.60	0.39	12	0.08	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20250103	6640	1.96	20250102	6790	-0.29	20241203	5990	13.02	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
128	20250103	100218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	40	2	0.60	70144840	10406	11.81	6730	6760	6710	8730	4710	6720	6740.81	6.80	0	-1688	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2291	18.57	0.39	12	0.03	364.00	17309.00	6790	20241203	-0.44	5990	20240806	12.85	6760	0.00	20250103	6640	1.81	20250102	6790	-0.44	20241203	5990	12.85	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
129	20250103	090218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6730	10	2	0.15	1191210	177	0.20	6730	6730	6730	8730	4710	6720	6730.00	6.80	0	-103	6800	6760	6700	6660	6600	6780	6680	169	2010	500	5100	10	1	33890150	2281	18.49	0.39	12	0.00	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6740	-0.15	20250102	6640	1.36	20250102	6790	-0.88	20241203	5990	12.35	20240806	0.27	N	008060	500	169 억		2303329	N	N	0	N	00	N
130	20250102	160218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6720	120	2	1.82	589723690	87847	306.11	6650	6740	6640	8580	4620	6600	6713.08	6.74	0	17980	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2277	18.46	0.39	12	0.26	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6740	-0.30	20250102	6640	1.20	20250102	6790	-1.03	20241203	5990	12.19	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
131	20250102	150218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6730	130	2	1.97	571922240	85199	296.88	6650	6740	6640	8580	4620	6600	6712.78	6.74	0	18011	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2281	18.49	0.39	12	0.25	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6740	-0.15	20250102	6640	1.36	20250102	6790	-0.88	20241203	5990	12.35	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
132	20250102	140216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6710	110	2	1.67	540903820	80586	280.81	6650	6740	6640	8580	4620	6600	6712.13	6.74	0	17796	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2274	18.43	0.39	12	0.24	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6740	-0.45	20250102	6640	1.05	20250102	6790	-1.18	20241203	5990	12.02	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
133	20250102	130217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6710	110	2	1.67	483692690	72048	251.06	6650	6740	6640	8580	4620	6600	6713.48	6.74	0	17083	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2274	18.43	0.39	12	0.21	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6740	-0.45	20250102	6640	1.05	20250102	6790	-1.18	20241203	5990	12.02	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
134	20250102	120218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6710	110	2	1.67	399749450	59531	207.44	6650	6740	6640	8580	4620	6600	6714.98	6.74	0	16838	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2274	18.43	0.39	12	0.18	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6740	-0.45	20250102	6640	1.05	20250102	6790	-1.18	20241203	5990	12.02	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
135	20250102	110210	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6710	110	2	1.67	234465320	34936	121.74	6650	6740	6640	8580	4620	6600	6711.28	6.74	0	6456	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2274	18.43	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6740	-0.45	20250102	6640	1.05	20250102	6790	-1.18	20241203	5990	12.02	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
136	20250102	100217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	50	2	0.76	9806910	1476	5.14	6650	6650	6640	8580	4620	6600	6644.25	6.74	0	-297	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2254	18.27	0.38	12	0.00	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6650	0.00	20250102	6640	0.15	20250102	6790	-2.06	20241203	5990	11.02	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N
137	20250102	090216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	0	3	0.00	0	0	0.00	0	0	0	8580	4620	6600	0.00	6.74	0	0	6706	6652	6616	6562	6526	6635	6545	169	1980	500	5010	10	1	33890150	2237	18.13	0.38	12	0.00	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	0	0.00	0	0	0.00	0	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억		2283380	N	N	0	N	00	N