KissMeData/036530/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160441	55	60.00	KOSPI	금융	N	N	N	Y	60	N	24350	1600	2	7.03	818549200	34642	267.09	22600	24400	22550	29550	15950	22750	23616.79	11.86	8657	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3970	4.55	0.36	12	0.21	5357.00	67130.00	27600	20240329	-11.78	17150	20240117	41.98	24400	-0.20	20250124	21400	13.79	20250113	27600	-11.78	20240329	17920	35.88	20240124	0.08	N	036530	500	83 억	1934021	N	N	1	N	N
3	20250124	150441	55	60.00	KOSPI	금융	N	N	N	Y	60	N	24200	1450	2	6.37	765005950	32439	250.11	22600	24200	22550	29550	15950	22750	23582.91	11.86	8555	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3946	4.52	0.36	12	0.20	5357.00	67130.00	27600	20240329	-12.32	17150	20240117	41.11	24200	0.00	20250124	21400	13.08	20250113	27600	-12.32	20240329	17920	35.04	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
4	20250124	140441	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23600	850	2	3.74	550390650	23458	180.86	22600	24000	22550	29550	15950	22750	23462.81	11.86	8042	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3848	4.41	0.35	12	0.14	5357.00	67130.00	27600	20240329	-14.49	17150	20240117	37.61	24000	-1.67	20250124	21400	10.28	20250113	27600	-14.49	20240329	17920	31.70	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
5	20250124	130442	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23550	800	2	3.52	316518550	13586	104.75	22600	23650	22550	29550	15950	22750	23297.41	11.86	5149	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3840	4.40	0.35	12	0.08	5357.00	67130.00	27600	20240329	-14.67	17150	20240117	37.32	23650	-0.42	20250124	21400	10.05	20250113	27600	-14.67	20240329	17920	31.42	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
6	20250124	120439	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23450	700	2	3.08	281706800	12104	93.32	22600	23650	22550	29550	15950	22750	23273.86	11.86	4498	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3823	4.38	0.35	12	0.07	5357.00	67130.00	27600	20240329	-15.04	17150	20240117	36.73	23650	-0.85	20250124	21400	9.58	20250113	27600	-15.04	20240329	17920	30.86	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
7	20250124	110441	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23300	550	2	2.42	190474350	8228	63.44	22600	23500	22550	29550	15950	22750	23149.53	11.86	2518	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3799	4.35	0.35	12	0.05	5357.00	67130.00	27600	20240329	-15.58	17150	20240117	35.86	23550	-1.06	20250122	21400	8.88	20250113	27600	-15.58	20240329	17920	30.02	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
8	20250124	100438	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23200	450	2	1.98	101375500	4416	34.05	22600	23250	22550	29550	15950	22750	22956.41	11.86	820	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3783	4.33	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.94	17150	20240117	35.28	23550	-1.49	20250122	21400	8.41	20250113	27600	-15.94	20240329	17920	29.46	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
9	20250124	090441	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	6119300	271	2.09	22600	22750	22550	29550	15950	22750	22580.44	11.86	85	23383	23066	22783	22466	22183	22925	22325	84	6800	500	16380	50	1	16303886	3709	4.25	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.57	17150	20240117	32.65	23550	-3.40	20250122	21400	6.31	20250113	27600	-17.57	20240329	17920	26.95	20240124	0.08	N	036530	500	83 억	1934021	N	N	0	N	N
10	20250123	160440	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-400	5	-1.73	293869000	12930	74.76	23100	23100	22500	30050	16250	23150	22727.69	11.86	1033	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3709	4.25	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.57	17100	20240116	33.04	23550	-3.40	20250122	21400	6.31	20250113	27600	-17.57	20240329	17480	30.15	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
11	20250123	150438	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-450	5	-1.94	288259700	12683	73.33	23100	23100	22500	30050	16250	23150	22728.04	11.86	1129	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3701	4.24	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.75	17100	20240116	32.75	23550	-3.61	20250122	21400	6.07	20250113	27600	-17.75	20240329	17480	29.86	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
12	20250123	140439	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	-350	5	-1.51	277814700	12224	70.68	23100	23100	22500	30050	16250	23150	22726.99	11.86	1289	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3717	4.26	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.39	17100	20240116	33.33	23550	-3.18	20250122	21400	6.54	20250113	27600	-17.39	20240329	17480	30.43	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
13	20250123	130438	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	-350	5	-1.51	217655800	9566	55.31	23100	23100	22600	30050	16250	23150	22753.06	11.86	968	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3717	4.26	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.39	17100	20240116	33.33	23550	-3.18	20250122	21400	6.54	20250113	27600	-17.39	20240329	17480	30.43	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
14	20250123	120438	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-400	5	-1.73	173876600	7633	44.13	23100	23100	22650	30050	16250	23150	22779.59	11.86	969	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3709	4.25	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.57	17100	20240116	33.04	23550	-3.40	20250122	21400	6.31	20250113	27600	-17.57	20240329	17480	30.15	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
15	20250123	110439	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	-350	5	-1.51	143923600	6316	36.52	23100	23100	22650	30050	16250	23150	22787.14	11.86	988	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3717	4.26	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.39	17100	20240116	33.33	23550	-3.18	20250122	21400	6.54	20250113	27600	-17.39	20240329	17480	30.43	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
16	20250123	100437	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-500	5	-2.16	128349150	5630	32.55	23100	23100	22650	30050	16250	23150	22797.36	11.86	1034	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3693	4.23	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.93	17100	20240116	32.46	23550	-3.82	20250122	21400	5.84	20250113	27600	-17.93	20240329	17480	29.58	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
17	20250123	090437	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22950	-200	5	-0.86	9971400	434	2.51	23100	23100	22950	30050	16250	23150	22975.58	11.86	248	24016	23582	23116	22682	22216	23350	22450	84	6900	500	16660	50	1	16303886	3742	4.28	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.85	17100	20240116	34.21	23550	-2.55	20250122	21400	7.24	20250113	27600	-16.85	20240329	17480	31.29	20240123	0.08	N	036530	500	83 억	1932863	N	N	0	N	N
18	20250122	160436	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23150	-350	5	-1.49	399996300	17294	97.36	23450	23550	22650	30550	16450	23500	23129.20	11.86	-1479	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3774	4.32	0.34	12	0.11	5357.00	67130.00	27600	20240329	-16.12	17090	20240115	35.46	23550	-1.70	20250122	21400	8.18	20250113	27600	-16.12	20240329	17480	32.44	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
19	20250122	150436	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23250	-250	5	-1.06	390624450	16890	95.09	23450	23550	22650	30550	16450	23500	23127.56	11.86	-1266	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3791	4.34	0.35	12	0.10	5357.00	67130.00	27600	20240329	-15.76	17090	20240115	36.04	23550	-1.27	20250122	21400	8.64	20250113	27600	-15.76	20240329	17480	33.01	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
20	20250122	140435	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23250	-250	5	-1.06	338608750	14652	82.49	23450	23550	22650	30550	16450	23500	23110.07	11.86	-468	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3791	4.34	0.35	12	0.09	5357.00	67130.00	27600	20240329	-15.76	17090	20240115	36.04	23550	-1.27	20250122	21400	8.64	20250113	27600	-15.76	20240329	17480	33.01	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
21	20250122	130437	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23150	-350	5	-1.49	307406850	13307	74.91	23450	23550	22650	30550	16450	23500	23101.14	11.86	-274	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3774	4.32	0.34	12	0.08	5357.00	67130.00	27600	20240329	-16.12	17090	20240115	35.46	23550	-1.70	20250122	21400	8.18	20250113	27600	-16.12	20240329	17480	32.44	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
22	20250122	120434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	-450	5	-1.91	296544900	12838	72.27	23450	23550	22650	30550	16450	23500	23099.00	11.86	-165	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3758	4.30	0.34	12	0.08	5357.00	67130.00	27600	20240329	-16.49	17090	20240115	34.87	23550	-2.12	20250122	21400	7.71	20250113	27600	-16.49	20240329	17480	31.86	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
23	20250122	110435	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23250	-250	5	-1.06	119587750	5145	28.96	23450	23550	23050	30550	16450	23500	23243.49	11.86	-1405	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3791	4.34	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.76	17090	20240115	36.04	23550	-1.27	20250122	21400	8.64	20250113	27600	-15.76	20240329	17480	33.01	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
24	20250122	100435	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23200	-300	5	-1.28	92750950	3986	22.44	23450	23550	23050	30550	16450	23500	23269.18	11.86	-1156	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3783	4.33	0.35	12	0.02	5357.00	67130.00	27600	20240329	-15.94	17090	20240115	35.75	23550	-1.49	20250122	21400	8.41	20250113	27600	-15.94	20240329	17480	32.72	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
25	20250122	090436	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23350	-150	5	-0.64	6740100	287	1.62	23450	23550	23350	30550	16450	23500	23484.67	11.86	-17	24000	23750	23250	23000	22500	23875	23125	84	7050	500	16920	50	1	16303886	3807	4.36	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.40	17090	20240115	36.63	23550	-0.85	20250122	21400	9.11	20250113	27600	-15.40	20240329	17480	33.58	20240123	0.08	N	036530	500	83 억	1934380	N	N	84	N	N
26	20250121	160433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23500	850	2	3.75	411824600	17748	237.49	22950	23500	22750	29400	15900	22650	23203.92	11.86	1976	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3831	4.39	0.35	12	0.11	5357.00	67130.00	27600	20240329	-14.86	16930	20240112	38.81	23500	0.00	20250116	21400	9.81	20250113	27600	-14.86	20240329	17480	34.44	20240123	0.08	N	036530	500	83 억	1933412	N	N	84	N	N
27	20250121	150434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23400	750	2	3.31	318182700	13743	183.90	22950	23500	22750	29400	15900	22650	23152.35	11.86	838	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3815	4.37	0.35	12	0.08	5357.00	67130.00	27600	20240329	-15.22	16930	20240112	38.22	23500	0.00	20250116	21400	9.35	20250113	27600	-15.22	20240329	17480	33.87	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
28	20250121	140435	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23200	550	2	2.43	207916750	9022	120.73	22950	23250	22750	29400	15900	22650	23045.53	11.86	-646	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3783	4.33	0.35	12	0.06	5357.00	67130.00	27600	20240329	-15.94	16930	20240112	37.03	23500	-1.28	20250116	21400	8.41	20250113	27600	-15.94	20240329	17480	32.72	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
29	20250121	130434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23200	550	2	2.43	188779200	8196	109.67	22950	23250	22750	29400	15900	22650	23033.09	11.86	-963	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3783	4.33	0.35	12	0.05	5357.00	67130.00	27600	20240329	-15.94	16930	20240112	37.03	23500	-1.28	20250116	21400	8.41	20250113	27600	-15.94	20240329	17480	32.72	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
30	20250121	120425	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23100	450	2	1.99	174553550	7582	101.46	22950	23250	22750	29400	15900	22650	23022.10	11.86	-1146	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3766	4.31	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.30	16930	20240112	36.44	23500	-1.70	20250116	21400	7.94	20250113	27600	-16.30	20240329	17480	32.15	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
31	20250121	110416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22900	250	2	1.10	72133500	3151	42.17	22950	23000	22750	29400	15900	22650	22892.26	11.86	22	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3734	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.03	16930	20240112	35.26	23500	-2.55	20250116	21400	7.01	20250113	27600	-17.03	20240329	17480	31.01	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
32	20250121	100410	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22950	300	2	1.32	44657750	1952	26.12	22950	23000	22750	29400	15900	22650	22877.95	11.86	223	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3742	4.28	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.85	16930	20240112	35.56	23500	-2.34	20250116	21400	7.24	20250113	27600	-16.85	20240329	17480	31.29	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
33	20250121	090434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22950	300	2	1.32	114750	5	0.07	22950	22950	22950	29400	15900	22650	22950.00	11.86	1	23083	22866	22733	22516	22383	22800	22450	84	6750	500	16300	50	1	16303886	3742	4.28	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.85	16930	20240112	35.56	23500	-2.34	20250116	21400	7.24	20250113	27600	-16.85	20240329	17480	31.29	20240123	0.08	N	036530	500	83 억	1933412	N	N	19	N	N
34	20250120	160432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	169891200	7473	98.52	22700	22950	22600	29500	15900	22700	22734.00	11.87	-1270	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23500	-3.62	20250116	21400	5.84	20250113	27600	-17.93	20240329	17480	29.58	20240123	0.08	N	036530	500	83 억	1934545	N	N	19	N	N
35	20250120	150434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	100	2	0.44	151904700	6681	88.08	22700	22950	22600	29500	15900	22700	22736.82	11.87	-933	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3717	4.26	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.39	16930	20240112	34.67	23500	-2.98	20250116	21400	6.54	20250113	27600	-17.39	20240329	17480	30.43	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
36	20250120	140432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	140470350	6178	81.45	22700	22950	22600	29500	15900	22700	22737.19	11.87	-791	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	16930	20240112	34.38	23500	-3.19	20250116	21400	6.31	20250113	27600	-17.57	20240329	17480	30.15	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
37	20250120	130431	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	131409500	5779	76.19	22700	22950	22600	29500	15900	22700	22739.14	11.87	-762	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	16930	20240112	34.08	23500	-3.40	20250116	21400	6.07	20250113	27600	-17.75	20240329	17480	29.86	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
38	20250120	120433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	99341950	4367	57.57	22700	22950	22600	29500	15900	22700	22748.33	11.87	-812	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	16930	20240112	34.38	23500	-3.19	20250116	21400	6.31	20250113	27600	-17.57	20240329	17480	30.15	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
39	20250120	110434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	68270750	3004	39.60	22700	22950	22600	29500	15900	22700	22726.61	11.87	-836	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	16930	20240112	34.38	23500	-3.19	20250116	21400	6.31	20250113	27600	-17.57	20240329	17480	30.15	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
40	20250120	100433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22950	250	2	1.10	48647550	2144	28.27	22700	22950	22600	29500	15900	22700	22690.09	11.87	-432	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3742	4.28	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.85	16930	20240112	35.56	23500	-2.34	20250116	21400	7.24	20250113	27600	-16.85	20240329	17480	31.29	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
41	20250120	090433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	15944050	703	9.27	22700	22950	22650	29500	15900	22700	22680.01	11.87	-252	23833	23266	22933	22366	22033	23100	22200	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23500	-3.62	20250116	21400	5.84	20250113	27600	-17.93	20240329	17480	29.58	20240123	0.08	N	036530	500	83 억	1934545	N	N	2	N	N
42	20250117	160431	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-400	5	-1.73	172746650	7574	18.12	23100	23500	22600	30000	16200	23100	22807.85	11.88	-3302	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3701	4.24	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.75	16930	20240112	34.08	23500	0.00	20250116	21400	6.07	20250113	27600	-17.75	20240329	17150	32.36	20240117	0.08	N	036530	500	83 억	1937450	N	N	2	N	N
43	20250117	150432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-450	5	-1.95	153304300	6716	16.07	23100	23500	22600	30000	16200	23100	22826.73	11.88	-3016	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23500	0.00	20250116	21400	5.84	20250113	27600	-17.93	20240329	17150	32.07	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
44	20250117	140433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-450	5	-1.95	139910800	6125	14.66	23100	23500	22600	30000	16200	23100	22842.58	11.88	-2666	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23500	0.00	20250116	21400	5.84	20250113	27600	-17.93	20240329	17150	32.07	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
45	20250117	130432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-350	5	-1.52	133515900	5843	13.98	23100	23500	22600	30000	16200	23100	22850.57	11.88	-2536	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	16930	20240112	34.38	23500	0.00	20250116	21400	6.31	20250113	27600	-17.57	20240329	17150	32.65	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
46	20250117	120433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-400	5	-1.73	120473700	5270	12.61	23100	23500	22600	30000	16200	23100	22860.28	11.88	-2216	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	16930	20240112	34.08	23500	0.00	20250116	21400	6.07	20250113	27600	-17.75	20240329	17150	32.36	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
47	20250117	110432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	-300	5	-1.30	111194950	4862	11.63	23100	23500	22600	30000	16200	23100	22870.21	11.88	-1998	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	16930	20240112	34.67	23500	0.00	20250116	21400	6.54	20250113	27600	-17.39	20240329	17150	32.94	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
48	20250117	100434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-450	5	-1.95	96883950	4231	10.12	23100	23500	22650	30000	16200	23100	22898.59	11.88	-1929	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3693	4.23	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23500	0.00	20250116	21400	5.84	20250113	27600	-17.93	20240329	17150	32.07	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
49	20250117	090434	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23100	0	3	0.00	15633450	676	1.62	23100	23500	23100	30000	16200	23100	23126.41	11.88	-317	23833	23466	23133	22766	22433	23650	22950	84	6900	500	16630	50	1	16303886	3766	4.31	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.30	16930	20240112	36.44	23500	0.00	20250116	21400	7.94	20250113	27600	-16.30	20240329	17150	34.69	20240117	0.08	N	036530	500	83 억	1937450	N	N	8	N	N
50	20250116	160430	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23100	900	2	4.05	965642900	41659	305.66	22900	23500	22800	28850	15550	22200	23179.97	11.84	7363	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3766	4.31	0.34	12	0.26	5357.00	67130.00	27600	20240329	-16.30	16930	20240112	36.44	23500	-1.70	20250116	21400	7.94	20250113	27600	-16.30	20240329	17100	35.09	20240116	0.08	N	036530	500	83 억	1930140	N	N	8	N	N
51	20250116	150412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	850	2	3.83	927204750	39993	293.44	22900	23500	22800	28850	15550	22200	23184.18	11.84	7068	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3758	4.30	0.34	12	0.25	5357.00	67130.00	27600	20240329	-16.49	16930	20240112	36.15	23500	-1.91	20250116	21400	7.71	20250113	27600	-16.49	20240329	17100	34.80	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
52	20250116	140433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	850	2	3.83	878124500	37862	277.80	22900	23500	22800	28850	15550	22200	23192.77	11.84	6199	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3758	4.30	0.34	12	0.23	5357.00	67130.00	27600	20240329	-16.49	16930	20240112	36.15	23500	-1.91	20250116	21400	7.71	20250113	27600	-16.49	20240329	17100	34.80	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
53	20250116	130432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23100	900	2	4.05	838294700	36140	265.17	22900	23500	22800	28850	15550	22200	23195.76	11.84	5540	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3766	4.31	0.34	12	0.22	5357.00	67130.00	27600	20240329	-16.30	16930	20240112	36.44	23500	-1.70	20250116	21400	7.94	20250113	27600	-16.30	20240329	17100	35.09	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
54	20250116	120432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23350	1150	2	5.18	766391000	33038	242.41	22900	23500	22800	28850	15550	22200	23197.26	11.84	4650	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3807	4.36	0.35	12	0.20	5357.00	67130.00	27600	20240329	-15.40	16930	20240112	37.92	23500	-0.64	20250116	21400	9.11	20250113	27600	-15.40	20240329	17100	36.55	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
55	20250116	110432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23300	1100	2	4.95	558453050	24106	176.87	22900	23500	22800	28850	15550	22200	23166.56	11.84	1950	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3799	4.35	0.35	12	0.15	5357.00	67130.00	27600	20240329	-15.58	16930	20240112	37.63	23500	-0.85	20250116	21400	8.88	20250113	27600	-15.58	20240329	17100	36.26	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
56	20250116	100433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23150	950	2	4.28	481031050	20771	152.40	22900	23500	22800	28850	15550	22200	23158.78	11.84	476	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3774	4.32	0.34	12	0.13	5357.00	67130.00	27600	20240329	-16.12	16930	20240112	36.74	23500	-1.49	20250116	21400	8.18	20250113	27600	-16.12	20240329	17100	35.38	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
57	20250116	090432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	850	2	3.83	82827000	3593	26.36	22900	23250	22850	28850	15550	22200	23052.32	11.84	770	23066	22632	22316	21882	21566	22850	22100	84	6650	500	15980	50	1	16303886	3758	4.30	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.49	16930	20240112	36.15	23400	-1.50	20250102	21400	7.71	20250113	27600	-16.49	20240329	17100	34.80	20240116	0.08	N	036530	500	83 억	1930140	N	N	0	N	N
58	20250115	160430	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	200	2	0.91	304868650	13629	213.32	22000	22750	22000	28600	15400	22000	22369.13	11.82	1888	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3619	4.14	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.57	16930	20240112	31.13	23400	-5.13	20250102	21400	3.74	20250113	27600	-19.57	20240329	17090	29.90	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
59	20250115	150432	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	150	2	0.68	292914200	13091	204.90	22000	22750	22000	28600	15400	22000	22375.23	11.82	1941	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3611	4.13	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.75	16930	20240112	30.83	23400	-5.34	20250102	21400	3.50	20250113	27600	-19.75	20240329	17090	29.61	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
60	20250115	140433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	400	2	1.82	204266250	9093	142.32	22000	22750	22000	28600	15400	22000	22464.12	11.82	5	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3652	4.18	0.33	12	0.06	5357.00	67130.00	27600	20240329	-18.84	16930	20240112	32.31	23400	-4.27	20250102	21400	4.67	20250113	27600	-18.84	20240329	17090	31.07	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
61	20250115	130430	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	650	2	2.95	162264600	7218	112.98	22000	22750	22000	28600	15400	22000	22480.55	11.82	207	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	16930	20240112	33.79	23400	-3.21	20250102	21400	5.84	20250113	27600	-17.93	20240329	17090	32.53	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
62	20250115	120424	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	550	2	2.50	145356000	6469	101.25	22000	22750	22000	28600	15400	22000	22469.62	11.82	438	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3677	4.21	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.30	16930	20240112	33.20	23400	-3.63	20250102	21400	5.37	20250113	27600	-18.30	20240329	17090	31.95	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
63	20250115	110431	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	500	2	2.27	125963700	5609	87.79	22000	22750	22000	28600	15400	22000	22457.43	11.82	683	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	16930	20240112	32.90	23400	-3.85	20250102	21400	5.14	20250113	27600	-18.48	20240329	17090	31.66	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
64	20250115	100430	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	550	2	2.50	78980200	3528	55.22	22000	22550	22000	28600	15400	22000	22386.68	11.82	1753	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	16930	20240112	33.20	23400	-3.63	20250102	21400	5.37	20250113	27600	-18.30	20240329	17090	31.95	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
65	20250115	090433	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	150	2	0.68	110150	5	0.08	22000	22150	22000	28600	15400	22000	22030.00	11.82	3	22400	22200	21950	21750	21500	22300	21850	84	6600	500	15840	50	1	16303886	3611	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.75	16930	20240112	30.83	23400	-5.34	20250102	21400	3.50	20250113	27600	-19.75	20240329	17090	29.61	20240115	0.07	N	036530	500	83 억	1927626	N	N	9	N	N
66	20250114	160428	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	400	2	1.85	139609000	6349	43.18	21850	22150	21700	28050	15150	21600	21989.13	11.82	583	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.29	16930	20240112	29.95	23400	-5.98	20250102	21400	2.80	20250113	27600	-20.29	20240329	17090	28.73	20240115	0.07	N	036530	500	83 억	1927098	N	N	9	N	N
67	20250114	150429	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	400	2	1.85	133738250	6082	41.37	21850	22150	21700	28050	15150	21600	21989.19	11.82	505	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.29	16930	20240112	29.95	23400	-5.98	20250102	21400	2.80	20250113	27600	-20.29	20240329	17090	28.73	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
68	20250114	140429	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22050	450	2	2.08	103409200	4703	31.99	21850	22150	21700	28050	15150	21600	21987.92	11.82	262	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	16930	20240112	30.24	23400	-5.77	20250102	21400	3.04	20250113	27600	-20.11	20240329	17090	29.02	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
69	20250114	130428	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	400	2	1.85	96036050	4368	29.71	21850	22150	21700	28050	15150	21600	21986.28	11.82	17	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	16930	20240112	29.95	23400	-5.98	20250102	21400	2.80	20250113	27600	-20.29	20240329	17090	28.73	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
70	20250114	120426	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	400	2	1.85	92381850	4202	28.58	21850	22150	21700	28050	15150	21600	21985.21	11.82	4	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	16930	20240112	29.95	23400	-5.98	20250102	21400	2.80	20250113	27600	-20.29	20240329	17090	28.73	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
71	20250114	110428	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	400	2	1.85	74192200	3372	22.94	21850	22150	21700	28050	15150	21600	22002.43	11.82	-234	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.29	16930	20240112	29.95	23400	-5.98	20250102	21400	2.80	20250113	27600	-20.29	20240329	17090	28.73	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
72	20250114	100428	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21950	350	2	1.62	62382900	2834	19.28	21850	22150	21700	28050	15150	21600	22012.31	11.82	-69	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3579	4.10	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.47	16930	20240112	29.65	23400	-6.20	20250102	21400	2.57	20250113	27600	-20.47	20240329	17090	28.44	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
73	20250114	090427	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22050	450	2	2.08	9800850	449	3.05	21850	22050	21700	28050	15150	21600	21828.17	11.82	-258	22200	21900	21650	21350	21100	21775	21225	84	6450	500	15550	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	16930	20240112	30.24	23400	-5.77	20250102	21400	3.04	20250113	27600	-20.11	20240329	17090	29.02	20240115	0.07	N	036530	500	83 억	1927098	N	N	17	N	N
74	20250113	160424	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21600	-250	5	-1.14	317948700	14700	127.12	21850	21950	21400	28400	15300	21850	21629.16	11.83	-1081	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3522	4.03	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.74	16910	20240104	27.74	23400	-7.69	20250102	21400	0.93	20250113	27600	-21.74	20240329	17090	26.39	20240115	0.07	N	036530	500	83 억	1928272	N	N	17	N	N
75	20250113	150425	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21700	-150	5	-0.69	217178200	10015	86.60	21850	21950	21550	28400	15300	21850	21685.29	11.83	-1786	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.38	16910	20240104	28.33	23400	-7.26	20250102	21550	0.70	20250113	27600	-21.38	20240329	17090	26.97	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
76	20250113	140421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21650	-200	5	-0.92	179508650	8276	71.57	21850	21950	21550	28400	15300	21850	21690.27	11.83	-1561	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3530	4.04	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.56	16910	20240104	28.03	23400	-7.48	20250102	21550	0.46	20250113	27600	-21.56	20240329	17090	26.68	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
77	20250113	130419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21550	-300	5	-1.37	170295500	7849	67.87	21850	21950	21550	28400	15300	21850	21696.46	11.83	-1717	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3513	4.02	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.92	16910	20240104	27.44	23400	-7.91	20250102	21550	0.00	20250113	27600	-21.92	20240329	17090	26.10	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
78	20250113	120419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21700	-150	5	-0.69	98067900	4506	38.97	21850	21950	21600	28400	15300	21850	21763.85	11.83	-1853	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.38	16910	20240104	28.33	23400	-7.26	20250102	21600	0.46	20250113	27600	-21.38	20240329	17090	26.97	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
79	20250113	110420	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21800	-50	5	-0.23	49201250	2254	19.49	21850	21950	21700	28400	15300	21850	21828.42	11.83	-997	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	16910	20240104	28.92	23400	-6.84	20250102	21650	0.69	20250110	27600	-21.01	20240329	17090	27.56	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
80	20250113	100419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21900	50	2	0.23	42671350	1954	16.90	21850	21950	21700	28400	15300	21850	21837.95	11.83	-805	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	16910	20240104	29.51	23400	-6.41	20250102	21650	1.15	20250110	27600	-20.65	20240329	17090	28.15	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
81	20250113	090422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21700	-150	5	-0.69	29847800	1367	11.82	21850	21900	21700	28400	15300	21850	21834.53	11.83	-643	22383	22116	21883	21616	21383	22000	21500	84	6550	500	15730	50	1	16303886	3538	4.05	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.38	16910	20240104	28.33	23400	-7.26	20250102	21650	0.23	20250110	27600	-21.38	20240329	17090	26.97	20240115	0.07	N	036530	500	83 억	1928272	N	N	16	N	N
82	20250110	160418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21850	-150	5	-0.68	251725300	11546	131.82	22150	22150	21650	28600	15400	22000	21801.95	11.82	1288	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3562	4.08	0.33	12	0.07	5357.00	67130.00	27600	20240329	-20.83	16910	20240104	29.21	23400	-6.62	20250102	21650	0.92	20250110	27600	-20.83	20240329	16930	29.06	20240112	0.07	N	036530	500	83 억	1926425	N	N	15	N	N
83	20250110	150418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21800	-200	5	-0.91	216149350	9910	113.14	22150	22150	21700	28600	15400	22000	21811.24	11.82	1568	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.01	16910	20240104	28.92	23400	-6.84	20250102	21700	0.46	20250110	27600	-21.01	20240329	16930	28.77	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
84	20250110	140418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21900	-100	5	-0.45	168012400	7702	87.93	22150	22150	21700	28600	15400	22000	21814.13	11.82	296	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3571	4.09	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.65	16910	20240104	29.51	23400	-6.41	20250102	21700	0.92	20250110	27600	-20.65	20240329	16930	29.36	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
85	20250110	130416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21750	-250	5	-1.14	123840000	5675	64.79	22150	22150	21750	28600	15400	22000	21822.03	11.82	-717	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3546	4.06	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.20	16910	20240104	28.62	23400	-7.05	20250102	21750	0.00	20250110	27600	-21.20	20240329	16930	28.47	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
86	20250110	120418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21750	-250	5	-1.14	107535250	4927	56.25	22150	22150	21750	28600	15400	22000	21825.71	11.82	-613	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3546	4.06	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.20	16910	20240104	28.62	23400	-7.05	20250102	21750	0.00	20250110	27600	-21.20	20240329	16930	28.47	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
87	20250110	110417	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21800	-200	5	-0.91	104290650	4778	54.55	22150	22150	21750	28600	15400	22000	21827.26	11.82	-488	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.01	16910	20240104	28.92	23400	-6.84	20250102	21750	0.23	20250110	27600	-21.01	20240329	16930	28.77	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
88	20250110	100415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21750	-250	5	-1.14	75635850	3464	39.55	22150	22150	21750	28600	15400	22000	21834.83	11.82	-163	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3546	4.06	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.20	16910	20240104	28.62	23400	-7.05	20250102	21750	0.00	20250110	27600	-21.20	20240329	16930	28.47	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
89	20250110	090418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	150	2	0.68	1411900	64	0.73	22150	22150	22050	28600	15400	22000	22060.94	11.82	-60	23100	22550	22250	21700	21400	22400	21550	84	6600	500	15840	50	1	16303886	3611	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.75	16910	20240104	30.99	23400	-5.34	20250102	21950	0.91	20250109	27600	-19.75	20240329	16930	30.83	20240112	0.07	N	036530	500	83 억	1926425	N	N	124	N	N
90	20250109	160415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	-300	5	-1.35	193490950	8738	165.09	22800	22800	21950	28950	15650	22300	22143.64	11.82	-524	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3587	4.11	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.29	16910	20240104	30.10	23400	-5.98	20250102	21950	0.23	20250109	27600	-20.29	20240329	16930	29.95	20240112	0.07	N	036530	500	83 억	1927801	N	N	124	N	N
91	20250109	150416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-100	5	-0.45	161563950	7289	137.71	22800	22800	22050	28950	15650	22300	22165.45	11.82	-473	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3619	4.14	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.57	16910	20240104	31.28	23400	-5.13	20250102	22000	0.91	20250102	27600	-19.57	20240329	16930	31.13	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
92	20250109	140417	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-100	5	-0.45	148525750	6702	126.62	22800	22800	22050	28950	15650	22300	22161.41	11.82	-530	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3619	4.14	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.57	16910	20240104	31.28	23400	-5.13	20250102	22000	0.91	20250102	27600	-19.57	20240329	16930	31.13	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
93	20250109	130416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-100	5	-0.45	112417600	5071	95.81	22800	22800	22050	28950	15650	22300	22168.72	11.82	-639	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3619	4.14	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.57	16910	20240104	31.28	23400	-5.13	20250102	22000	0.91	20250102	27600	-19.57	20240329	16930	31.13	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
94	20250109	120416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-50	5	-0.22	88997750	4015	75.85	22800	22800	22050	28950	15650	22300	22166.31	11.82	-384	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3628	4.15	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.38	16910	20240104	31.58	23400	-4.91	20250102	22000	1.14	20250102	27600	-19.38	20240329	16930	31.42	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
95	20250109	110416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-50	5	-0.22	74582050	3366	63.59	22800	22800	22050	28950	15650	22300	22157.47	11.82	-421	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3628	4.15	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.38	16910	20240104	31.58	23400	-4.91	20250102	22000	1.14	20250102	27600	-19.38	20240329	16930	31.42	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
96	20250109	100416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-100	5	-0.45	69698500	3146	59.44	22800	22800	22050	28950	15650	22300	22154.64	11.82	-257	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3619	4.14	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.57	16910	20240104	31.28	23400	-5.13	20250102	22000	0.91	20250102	27600	-19.57	20240329	16930	31.13	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
97	20250109	090418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-100	5	-0.45	2464550	109	2.06	22800	22800	22200	28950	15650	22300	22610.55	11.82	-43	22833	22566	22383	22116	21933	22475	22025	84	6650	500	16050	50	1	16303886	3619	4.14	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.57	16910	20240104	31.28	23400	-5.13	20250102	22000	0.91	20250102	27600	-19.57	20240329	16930	31.13	20240112	0.07	N	036530	500	83 억	1927801	N	N	31	N	N
98	20250108	160412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-350	5	-1.55	118156700	5293	65.21	22650	22650	22200	29400	15900	22650	22323.20	11.83	-380	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	16910	20240104	31.87	23400	-4.70	20250102	22000	1.36	20250102	27600	-19.20	20240329	16930	31.72	20240112	0.08	N	036530	500	83 억	1928597	N	N	31	N	N
99	20250108	150414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-350	5	-1.55	109584050	4908	60.47	22650	22650	22200	29400	15900	22650	22327.64	11.83	-430	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	16910	20240104	31.87	23400	-4.70	20250102	22000	1.36	20250102	27600	-19.20	20240329	16930	31.72	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
100	20250108	140417	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-400	5	-1.77	87147800	3899	48.03	22650	22650	22250	29400	15900	22650	22351.32	11.83	-404	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3628	4.15	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.38	16910	20240104	31.58	23400	-4.91	20250102	22000	1.14	20250102	27600	-19.38	20240329	16930	31.42	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
101	20250108	130416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-350	5	-1.55	56601800	2529	31.16	22650	22650	22250	29400	15900	22650	22381.10	11.83	-541	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3636	4.16	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.20	16910	20240104	31.87	23400	-4.70	20250102	22000	1.36	20250102	27600	-19.20	20240329	16930	31.72	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
102	20250108	120413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22350	-300	5	-1.32	47716300	2131	26.25	22650	22650	22250	29400	15900	22650	22391.51	11.83	-319	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	16910	20240104	32.17	23400	-4.49	20250102	22000	1.59	20250102	27600	-19.02	20240329	16930	32.01	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
103	20250108	110413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22350	-300	5	-1.32	32156400	1435	17.68	22650	22650	22250	29400	15900	22650	22408.64	11.83	-408	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	16910	20240104	32.17	23400	-4.49	20250102	22000	1.59	20250102	27600	-19.02	20240329	16930	32.01	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
104	20250108	100414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-400	5	-1.77	21385600	954	11.75	22650	22650	22250	29400	15900	22650	22416.77	11.83	-390	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3628	4.15	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.38	16910	20240104	31.58	23400	-4.91	20250102	22000	1.14	20250102	27600	-19.38	20240329	16930	31.42	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
105	20250108	090416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	0	3	0.00	1577100	70	0.86	22650	22650	22500	29400	15900	22650	22530.00	11.83	-49	23050	22850	22650	22450	22250	22750	22350	84	6750	500	16300	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	16910	20240104	33.94	23400	-3.21	20250102	22000	2.95	20250102	27600	-17.93	20240329	16930	33.79	20240112	0.08	N	036530	500	83 억	1928597	N	N	11	N	N
106	20250107	160410	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	183746450	8115	67.01	22850	22850	22450	29500	15900	22700	22642.82	11.83	1541	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.93	16900	20231227	34.02	23400	-3.21	20250102	22000	2.95	20250102	27600	-17.93	20240329	16930	33.79	20240112	0.07	N	036530	500	83 억	1928588	N	N	11	N	N
107	20250107	150412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	164875000	7276	60.08	22850	22850	22450	29500	15900	22700	22660.12	11.83	1564	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	16900	20231227	34.02	23400	-3.21	20250102	22000	2.95	20250102	27600	-17.93	20240329	16930	33.79	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
108	20250107	140412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	134513050	5929	48.96	22850	22850	22450	29500	15900	22700	22687.31	11.83	1665	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	16900	20231227	34.32	23400	-2.99	20250102	22000	3.18	20250102	27600	-17.75	20240329	16930	34.08	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
109	20250107	130411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	131906350	5814	48.01	22850	22850	22450	29500	15900	22700	22687.71	11.83	1589	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	16900	20231227	34.32	23400	-2.99	20250102	22000	3.18	20250102	27600	-17.75	20240329	16930	34.08	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
110	20250107	120412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	100	2	0.44	104086650	4586	37.87	22850	22850	22450	29500	15900	22700	22696.61	11.83	1390	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	16900	20231227	34.91	23400	-2.56	20250102	22000	3.64	20250102	27600	-17.39	20240329	16930	34.67	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
111	20250107	110409	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	84829900	3739	30.88	22850	22850	22450	29500	15900	22700	22687.86	11.83	982	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	16900	20231227	34.62	23400	-2.78	20250102	22000	3.41	20250102	27600	-17.57	20240329	16930	34.38	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
112	20250107	100414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	70916050	3127	25.82	22850	22850	22450	29500	15900	22700	22678.62	11.83	410	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	16900	20231227	34.32	23400	-2.99	20250102	22000	3.18	20250102	27600	-17.75	20240329	16930	34.08	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
113	20250107	090411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	100	2	0.44	24469550	1073	8.86	22850	22850	22700	29500	15900	22700	22804.80	11.83	-441	23133	22916	22533	22316	21933	23025	22425	84	6800	500	16340	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	16900	20231227	34.91	23400	-2.56	20250102	22000	3.64	20250102	27600	-17.39	20240329	16930	34.67	20240112	0.07	N	036530	500	83 억	1928588	N	N	22	N	N
114	20250106	160406	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	550	2	2.48	271371400	12104	119.38	22450	22750	22150	28750	15550	22150	22417.62	11.82	817	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3701	4.24	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.75	16900	20231227	34.32	23400	-2.99	20250102	22000	3.18	20250102	27600	-17.75	20240329	16930	34.08	20240112	0.06	N	036530	500	83 억	1927929	N	N	22	N	N
115	20250106	150407	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	550	2	2.48	262060450	11694	115.34	22450	22700	22150	28750	15550	22150	22409.82	11.82	736	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3701	4.24	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.75	16900	20231227	34.32	23400	-2.99	20250102	22000	3.18	20250102	27600	-17.75	20240329	16930	34.08	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
116	20250106	140408	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	450	2	2.03	207514200	9281	91.54	22450	22700	22150	28750	15550	22150	22359.03	11.82	-1363	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3685	4.22	0.34	12	0.06	5357.00	67130.00	27600	20240329	-18.12	16900	20231227	33.73	23400	-3.42	20250102	22000	2.73	20250102	27600	-18.12	20240329	16930	33.49	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
117	20250106	130406	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	350	2	1.58	152735800	6856	67.62	22450	22500	22150	28750	15550	22150	22277.68	11.82	-1430	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3668	4.20	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.48	16900	20231227	33.14	23400	-3.85	20250102	22000	2.27	20250102	27600	-18.48	20240329	16930	32.90	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
118	20250106	120405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	350	2	1.58	148372150	6662	65.71	22450	22500	22150	28750	15550	22150	22271.41	11.82	-1453	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3668	4.20	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.48	16900	20231227	33.14	23400	-3.85	20250102	22000	2.27	20250102	27600	-18.48	20240329	16930	32.90	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
119	20250106	110406	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	250	2	1.13	130469100	5864	57.84	22450	22500	22150	28750	15550	22150	22249.16	11.82	-1368	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3652	4.18	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.84	16900	20231227	32.54	23400	-4.27	20250102	22000	1.82	20250102	27600	-18.84	20240329	16930	32.31	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
120	20250106	100405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	150	2	0.68	119617050	5378	53.04	22450	22500	22150	28750	15550	22150	22241.92	11.82	-1025	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	16900	20231227	31.95	23400	-4.70	20250102	22000	1.36	20250102	27600	-19.20	20240329	16930	31.72	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
121	20250106	090402	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	150	2	0.68	2260500	101	1.00	22450	22500	22300	28750	15550	22150	22381.19	11.82	-30	23116	22632	22316	21832	21516	22475	21675	84	6600	500	15940	50	1	16303886	3636	4.16	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.20	16900	20231227	31.95	23400	-4.70	20250102	22000	1.36	20250102	27600	-19.20	20240329	16930	31.72	20240112	0.06	N	036530	500	83 억	1927929	N	N	15	N	N
122	20250103	160403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	-350	5	-1.56	225795650	10139	37.33	22500	22800	22000	29250	15750	22500	22270.01	11.84	-2318	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3611	4.13	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.75	16900	20231227	31.07	23400	-5.34	20250102	22000	0.68	20250103	27600	-19.75	20240329	16910	30.99	20240104	0.06	N	036530	500	83 억	1931065	N	N	15	N	N
123	20250103	150403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-200	5	-0.89	206177450	9254	34.07	22500	22800	22000	29250	15750	22500	22279.82	11.84	-1861	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3636	4.16	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.20	16900	20231227	31.95	23400	-4.70	20250102	22000	1.36	20250103	27600	-19.20	20240329	16910	31.87	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
124	20250103	140404	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-250	5	-1.11	176278000	7910	29.13	22500	22800	22000	29250	15750	22500	22285.46	11.84	-1090	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3628	4.15	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.38	16900	20231227	31.66	23400	-4.91	20250102	22000	1.14	20250103	27600	-19.38	20240329	16910	31.58	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
125	20250103	130403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22350	-150	5	-0.67	145734850	6542	24.09	22500	22800	22000	29250	15750	22500	22276.80	11.84	-295	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3644	4.17	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.02	16900	20231227	32.25	23400	-4.49	20250102	22000	1.59	20250103	27600	-19.02	20240329	16910	32.17	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
126	20250103	120402	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-200	5	-0.89	132570450	5952	21.92	22500	22800	22000	29250	15750	22500	22273.26	11.84	-68	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3636	4.16	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.20	16900	20231227	31.95	23400	-4.70	20250102	22000	1.36	20250103	27600	-19.20	20240329	16910	31.87	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
127	20250103	110403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-200	5	-0.89	122933200	5520	20.33	22500	22800	22000	29250	15750	22500	22270.51	11.84	185	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	16900	20231227	31.95	23400	-4.70	20250102	22000	1.36	20250103	27600	-19.20	20240329	16910	31.87	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
128	20250103	100402	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22450	-50	5	-0.22	98542200	4427	16.30	22500	22800	22000	29250	15750	22500	22259.36	11.84	518	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3660	4.19	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.66	16900	20231227	32.84	23400	-4.06	20250102	22000	2.05	20250103	27600	-18.66	20240329	16910	32.76	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
129	20250103	090403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	300	2	1.33	7046850	311	1.15	22500	22800	22500	29250	15750	22500	22658.68	11.84	-211	24033	23266	22633	21866	21233	22950	21550	84	6750	500	16200	50	1	16303886	3717	4.26	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.39	16900	20231227	34.91	23400	-2.56	20250102	22000	3.64	20250102	27600	-17.39	20240329	16910	34.83	20240104	0.06	N	036530	500	83 억	1931065	N	N	2	N	N
130	20250102	160401	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	0	3	0.00	606256100	27158	378.19	22600	23400	22000	29250	15750	22500	22323.30	11.84	-2001	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.17	5357.00	67130.00	27600	20240329	-18.48	16900	20231227	33.14	23400	-3.85	20250102	22000	2.27	20250102	27600	-18.48	20240329	16910	33.06	20240104	0.09	N	036530	500	83 억	1929773	N	N	2	N	N
131	20250102	150402	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	100	2	0.44	599437600	26855	373.97	22600	23400	22000	29250	15750	22500	22321.27	11.84	-1898	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3685	4.22	0.34	12	0.16	5357.00	67130.00	27600	20240329	-18.12	16900	20231227	33.73	23400	-3.42	20250102	22000	2.73	20250102	27600	-18.12	20240329	16910	33.65	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
132	20250102	140359	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	100	2	0.44	536802200	24077	335.29	22600	23400	22000	29250	15750	22500	22295.23	11.84	-1406	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3685	4.22	0.34	12	0.15	5357.00	67130.00	27600	20240329	-18.12	16900	20231227	33.73	23400	-3.42	20250102	22000	2.73	20250102	27600	-18.12	20240329	16910	33.65	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
133	20250102	130400	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-250	5	-1.11	476438650	21396	297.95	22600	23400	22000	29250	15750	22500	22267.65	11.84	-566	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3628	4.15	0.33	12	0.13	5357.00	67130.00	27600	20240329	-19.38	16900	20231227	31.66	23400	-4.91	20250102	22000	1.14	20250102	27600	-19.38	20240329	16910	31.58	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
134	20250102	120400	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	-350	5	-1.56	415786050	18670	259.99	22600	23400	22000	29250	15750	22500	22270.28	11.84	475	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3611	4.13	0.33	12	0.11	5357.00	67130.00	27600	20240329	-19.75	16900	20231227	31.07	23400	-5.34	20250102	22000	0.68	20250102	27600	-19.75	20240329	16910	30.99	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
135	20250102	110352	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	-350	5	-1.56	264532800	11865	165.23	22600	23400	22000	29250	15750	22500	22295.22	11.84	1653	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3611	4.13	0.33	12	0.07	5357.00	67130.00	27600	20240329	-19.75	16900	20231227	31.07	23400	-5.34	20250102	22000	0.68	20250102	27600	-19.75	20240329	16910	30.99	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
136	20250102	100358	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	300	2	1.33	13849200	610	8.49	22600	23400	22550	29250	15750	22500	22703.61	11.84	-502	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3717	4.26	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.39	16900	20231227	34.91	23400	-2.56	20250102	22550	1.11	20250102	27600	-17.39	20240329	16910	34.83	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N
137	20250102	090356	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	0	3	0.00	0	0	0.00	0	0	0	29250	15750	22500	0.00	11.84	0	22966	22732	22616	22382	22266	22675	22325	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	16900	20231227	33.14	0	0.00	0	0	0.00	0	27600	-18.48	20240329	16910	33.06	20240104	0.09	N	036530	500	83 억	1929773	N	N	79	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History