KissMeData/363280/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161237	57	100.00	KOSPI		금융	N	N	N	N	N	2540	10	2	0.40	102133465	40268	29.30	2530	2555	2520	3285	1775	2530	2536.15	1.14	-5171	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1281	-0.22	0.13	12	0.08	-11436.00	19603.00	4460	20240826	-43.05	2500	20250121	1.60	2770	-8.30	20250107	2500	1.60	20250121	4460	-43.05	20240826	2500	1.60	20250121	N	363280	500	252 억	572620	N	N	1	N	N
3	20250124	151238	57	100.00	KOSPI		금융	N	N	N	N	N	2530	0	3	0.00	87608685	34543	25.13	2530	2555	2520	3285	1775	2530	2536.22	1.14	-5028	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1276	-0.22	0.13	12	0.07	-11436.00	19603.00	4460	20240826	-43.27	2500	20250121	1.20	2770	-8.66	20250107	2500	1.20	20250121	4460	-43.27	20240826	2500	1.20	20250121	N	363280	500	252 억	572620	N	N	0	N	N
4	20250124	141235	57	100.00	KOSPI		금융	N	N	N	N	N	2530	0	3	0.00	80646390	31785	23.13	2530	2555	2520	3285	1775	2530	2537.25	1.14	-4151	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1276	-0.22	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-43.27	2500	20250121	1.20	2770	-8.66	20250107	2500	1.20	20250121	4460	-43.27	20240826	2500	1.20	20250121	N	363280	500	252 억	572620	N	N	0	N	N
5	20250124	131239	57	100.00	KOSPI		금융	N	N	N	N	N	2550	20	2	0.79	68781015	27122	19.73	2530	2555	2520	3285	1775	2530	2535.99	1.14	-2388	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1286	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.83	2500	20250121	2.00	2770	-7.94	20250107	2500	2.00	20250121	4460	-42.83	20240826	2500	2.00	20250121	N	363280	500	252 억	572620	N	N	0	N	N
6	20250124	121233	57	100.00	KOSPI		금융	N	N	N	N	N	2540	10	2	0.40	58274915	22995	16.73	2530	2550	2520	3285	1775	2530	2534.24	1.14	-799	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1281	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-43.05	2500	20250121	1.60	2770	-8.30	20250107	2500	1.60	20250121	4460	-43.05	20240826	2500	1.60	20250121	N	363280	500	252 억	572620	N	N	0	N	N
7	20250124	111235	57	100.00	KOSPI		금융	N	N	N	N	N	2530	0	3	0.00	55226255	21793	15.86	2530	2550	2520	3285	1775	2530	2534.13	1.14	-122	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1276	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-43.27	2500	20250121	1.20	2770	-8.66	20250107	2500	1.20	20250121	4460	-43.27	20240826	2500	1.20	20250121	N	363280	500	252 억	572620	N	N	0	N	N
8	20250124	101232	57	100.00	KOSPI		금융	N	N	N	N	N	2540	10	2	0.40	40988150	16179	11.77	2530	2550	2520	3285	1775	2530	2533.42	1.14	1625	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1281	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.05	2500	20250121	1.60	2770	-8.30	20250107	2500	1.60	20250121	4460	-43.05	20240826	2500	1.60	20250121	N	363280	500	252 억	572620	N	N	0	N	N
9	20250124	091241	57	100.00	KOSPI		금융	N	N	N	N	N	2535	5	2	0.20	23817555	9405	6.84	2530	2535	2520	3285	1775	2530	2532.44	1.14	345	2623	2576	2538	2491	2453	2557	2472	252	755	500	1610	5	1	50429268	1278	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.16	2500	20250121	1.40	2770	-8.48	20250107	2500	1.40	20250121	4460	-43.16	20240826	2500	1.40	20250121	N	363280	500	252 억	572620	N	N	0	N	N
10	20250123	161230	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2530	-35	5	-1.36	344589315	136892	574.55	2585	2585	2500	3330	1800	2565	2517.22	1.15	-6383	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1276	-0.22	0.13	12	0.27	-11436.00	19603.00	4460	20240826	-43.27	2500	20250123	1.20	2770	-8.66	20250107	2500	1.20	20250123	4460	-43.27	20240826	2500	1.20	20250123	N	363280	500	252 억	581513	N	N	0	N	N
11	20250123	151228	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2510	-55	5	-2.14	334817010	133020	558.30	2585	2585	2500	3330	1800	2565	2517.04	1.15	-5347	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1266	-0.22	0.13	12	0.26	-11436.00	19603.00	4460	20240826	-43.72	2500	20250123	0.40	2770	-9.39	20250107	2500	0.40	20250123	4460	-43.72	20240826	2500	0.40	20250123	N	363280	500	252 억	581513	N	N	0	N	N
12	20250123	141228	57	100.00	KOSPI		금융	N	N	N	N	N	2520	-45	5	-1.75	294913525	117083	491.41	2585	2585	2505	3330	1800	2565	2518.84	1.15	3604	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1271	-0.22	0.13	12	0.23	-11436.00	19603.00	4460	20240826	-43.50	2500	20250121	0.80	2770	-9.03	20250107	2500	0.80	20250121	4460	-43.50	20240826	2500	0.80	20250121	N	363280	500	252 억	581513	N	N	0	N	N
13	20250123	131228	57	100.00	KOSPI		금융	N	N	N	N	N	2510	-55	5	-2.14	268717210	106670	447.70	2585	2585	2505	3330	1800	2565	2519.15	1.15	5477	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1266	-0.22	0.13	12	0.21	-11436.00	19603.00	4460	20240826	-43.72	2500	20250121	0.40	2770	-9.39	20250107	2500	0.40	20250121	4460	-43.72	20240826	2500	0.40	20250121	N	363280	500	252 억	581513	N	N	0	N	N
14	20250123	121229	57	100.00	KOSPI		금융	N	N	N	N	N	2515	-50	5	-1.95	187217990	74141	311.18	2585	2585	2505	3330	1800	2565	2525.16	1.15	5773	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1268	-0.22	0.13	12	0.15	-11436.00	19603.00	4460	20240826	-43.61	2500	20250121	0.60	2770	-9.21	20250107	2500	0.60	20250121	4460	-43.61	20240826	2500	0.60	20250121	N	363280	500	252 억	581513	N	N	0	N	N
15	20250123	111219	57	100.00	KOSPI		금융	N	N	N	N	N	2510	-55	5	-2.14	180438480	71444	299.86	2585	2585	2505	3330	1800	2565	2525.59	1.15	6582	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1266	-0.22	0.13	12	0.14	-11436.00	19603.00	4460	20240826	-43.72	2500	20250121	0.40	2770	-9.39	20250107	2500	0.40	20250121	4460	-43.72	20240826	2500	0.40	20250121	N	363280	500	252 억	581513	N	N	0	N	N
16	20250123	101227	57	100.00	KOSPI		금융	N	N	N	N	N	2545	-20	5	-0.78	8370695	3273	13.74	2585	2585	2540	3330	1800	2565	2557.50	1.15	-489	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1283	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.94	2500	20250121	1.80	2770	-8.12	20250107	2500	1.80	20250121	4460	-42.94	20240826	2500	1.80	20250121	N	363280	500	252 억	581513	N	N	0	N	N
17	20250123	091230	57	100.00	KOSPI		금융	N	N	N	N	N	2570	5	2	0.19	418935	163	0.68	2585	2585	2560	3330	1800	2565	2570.15	1.15	-17	2611	2587	2556	2532	2501	2600	2545	252	765	500	1640	5	1	50429268	1296	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.38	2500	20250121	2.80	2770	-7.22	20250107	2500	2.80	20250121	4460	-42.38	20240826	2500	2.80	20250121	N	363280	500	252 억	581513	N	N	0	N	N
18	20250122	161220	57	100.00	KOSPI		금융	N	N	N	N	N	2565	5	2	0.20	60781670	23826	51.83	2560	2580	2525	3325	1795	2560	2551.06	1.15	570	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1294	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.49	2500	20250121	2.60	2770	-7.40	20250107	2500	2.60	20250121	4460	-42.49	20240826	2500	2.60	20250121	N	363280	500	252 억	580943	N	N	0	N	N
19	20250122	151221	57	100.00	KOSPI		금융	N	N	N	N	N	2565	5	2	0.20	59032530	23144	50.34	2560	2580	2525	3325	1795	2560	2550.66	1.15	643	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1294	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.49	2500	20250121	2.60	2770	-7.40	20250107	2500	2.60	20250121	4460	-42.49	20240826	2500	2.60	20250121	N	363280	500	252 억	580943	N	N	0	N	N
20	20250122	141219	57	100.00	KOSPI		금융	N	N	N	N	N	2550	-10	5	-0.39	38126090	14957	32.53	2560	2580	2525	3325	1795	2560	2549.05	1.15	-2653	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1286	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-42.83	2500	20250121	2.00	2770	-7.94	20250107	2500	2.00	20250121	4460	-42.83	20240826	2500	2.00	20250121	N	363280	500	252 억	580943	N	N	0	N	N
21	20250122	131220	57	100.00	KOSPI		금융	N	N	N	N	N	2555	-5	5	-0.20	32594215	12790	27.82	2560	2580	2525	3325	1795	2560	2548.41	1.15	-2864	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1288	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-42.71	2500	20250121	2.20	2770	-7.76	20250107	2500	2.20	20250121	4460	-42.71	20240826	2500	2.20	20250121	N	363280	500	252 억	580943	N	N	0	N	N
22	20250122	121219	57	100.00	KOSPI		금융	N	N	N	N	N	2555	-5	5	-0.20	28698380	11263	24.50	2560	2580	2525	3325	1795	2560	2548.02	1.15	-2085	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1288	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.71	2500	20250121	2.20	2770	-7.76	20250107	2500	2.20	20250121	4460	-42.71	20240826	2500	2.20	20250121	N	363280	500	252 억	580943	N	N	0	N	N
23	20250122	111221	57	100.00	KOSPI		금융	N	N	N	N	N	2550	-10	5	-0.39	23322965	9158	19.92	2560	2580	2525	3325	1795	2560	2546.73	1.15	-1938	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1286	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.83	2500	20250121	2.00	2770	-7.94	20250107	2500	2.00	20250121	4460	-42.83	20240826	2500	2.00	20250121	N	363280	500	252 억	580943	N	N	0	N	N
24	20250122	101219	57	100.00	KOSPI		금융	N	N	N	N	N	2535	-25	5	-0.98	12064025	4717	10.26	2560	2580	2525	3325	1795	2560	2557.56	1.15	-469	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1278	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.16	2500	20250121	1.40	2770	-8.48	20250107	2500	1.40	20250121	4460	-43.16	20240826	2500	1.40	20250121	N	363280	500	252 억	580943	N	N	0	N	N
25	20250122	091222	57	100.00	KOSPI		금융	N	N	N	N	N	2575	15	2	0.59	809580	315	0.69	2560	2580	2560	3325	1795	2560	2570.10	1.15	-2	2700	2630	2565	2495	2430	2665	2530	252	765	500	1630	5	1	50429268	1299	-0.23	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.26	2500	20250121	3.00	2770	-7.04	20250107	2500	3.00	20250121	4460	-42.26	20240826	2500	3.00	20250121	N	363280	500	252 억	580943	N	N	0	N	N
26	20250121	161211	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2560	-20	5	-0.78	114842010	45408	119.70	2555	2635	2500	3350	1810	2580	2529.10	1.16	-1715	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1291	-0.22	0.13	12	0.09	-11436.00	19603.00	4805	20240112	-46.72	2500	20250121	2.40	2770	-7.58	20250107	2500	2.40	20250121	4460	-42.60	20240826	2500	2.40	20250121	N	363280	500	252 억	582650	N	N	0	N	N
27	20250121	151214	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2565	-15	5	-0.58	100739650	39864	105.08	2555	2635	2500	3350	1810	2580	2527.08	1.16	-1857	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1294	-0.22	0.13	12	0.08	-11436.00	19603.00	4805	20240112	-46.62	2500	20250121	2.60	2770	-7.40	20250107	2500	2.60	20250121	4460	-42.49	20240826	2500	2.60	20250121	N	363280	500	252 억	582650	N	N	0	N	N
28	20250121	141215	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2530	-50	5	-1.94	74254495	29419	77.55	2555	2635	2500	3350	1810	2580	2524.03	1.16	86	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1276	-0.22	0.13	12	0.06	-11436.00	19603.00	4805	20240112	-47.35	2500	20250121	1.20	2770	-8.66	20250107	2500	1.20	20250121	4460	-43.27	20240826	2500	1.20	20250121	N	363280	500	252 억	582650	N	N	0	N	N
29	20250121	131214	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2535	-45	5	-1.74	73500805	29121	76.76	2555	2635	2500	3350	1810	2580	2523.98	1.16	114	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1278	-0.22	0.13	12	0.06	-11436.00	19603.00	4805	20240112	-47.24	2500	20250121	1.40	2770	-8.48	20250107	2500	1.40	20250121	4460	-43.16	20240826	2500	1.40	20250121	N	363280	500	252 억	582650	N	N	0	N	N
30	20250121	121156	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2535	-45	5	-1.74	41322590	16322	43.03	2555	2635	2515	3350	1810	2580	2531.71	1.16	405	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1278	-0.22	0.13	12	0.03	-11436.00	19603.00	4805	20240112	-47.24	2515	20250121	0.80	2770	-8.48	20250107	2515	0.80	20250121	4460	-43.16	20240826	2515	0.80	20250121	N	363280	500	252 억	582650	N	N	0	N	N
31	20250121	111111	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2545	-35	5	-1.36	14339295	5625	14.83	2555	2635	2535	3350	1810	2580	2549.21	1.16	361	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1283	-0.22	0.13	12	0.01	-11436.00	19603.00	4805	20240112	-47.03	2535	20250121	0.39	2770	-8.12	20250107	2535	0.39	20250121	4460	-42.94	20240826	2535	0.39	20250121	N	363280	500	252 억	582650	N	N	0	N	N
32	20250121	101104	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	2545	-35	5	-1.36	11527130	4519	11.91	2555	2635	2540	3350	1810	2580	2550.81	1.16	362	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1283	-0.22	0.13	12	0.01	-11436.00	19603.00	4805	20240112	-47.03	2540	20250121	0.20	2770	-8.12	20250107	2540	0.20	20250121	4460	-42.94	20240826	2540	0.20	20250121	N	363280	500	252 억	582650	N	N	0	N	N
33	20250121	091215	57	100.00	KOSPI		금융	N	N	N	N	N	2590	10	2	0.39	1571720	615	1.62	2555	2635	2555	3350	1810	2580	2555.64	1.16	304	2673	2626	2588	2541	2503	2607	2522	252	770	500	1650	5	1	50429268	1306	-0.23	0.13	12	0.00	-11436.00	19603.00	4805	20240112	-46.10	2545	20241209	1.77	2770	-6.50	20250107	2550	1.57	20250120	4460	-41.93	20240826	2545	1.77	20241209	N	363280	500	252 억	582650	N	N	0	N	N
34	20250120	161201	57	100.00	KOSPI		금융	N	N	N	N	N	2580	-35	5	-1.34	97607655	37933	638.71	2615	2635	2550	3395	1835	2615	2573.16	1.16	-810	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1301	-0.23	0.13	12	0.08	-11436.00	19603.00	5490	20240111	-53.01	2545	20241209	1.38	2770	-6.86	20250107	2550	1.18	20250120	4460	-42.15	20240826	2545	1.38	20241209	N	363280	500	252 억	583460	N	N	0	N	N
35	20250120	151214	57	100.00	KOSPI		금융	N	N	N	N	N	2550	-65	5	-2.49	89817065	34913	587.86	2615	2635	2550	3395	1835	2615	2572.60	1.16	-538	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1286	-0.22	0.13	12	0.07	-11436.00	19603.00	5490	20240111	-53.55	2545	20241209	0.20	2770	-7.94	20250107	2550	0.00	20250120	4460	-42.83	20240826	2545	0.20	20241209	N	363280	500	252 억	583460	N	N	0	N	N
36	20250120	141211	57	100.00	KOSPI		금융	N	N	N	N	N	2575	-40	5	-1.53	76100790	29558	497.69	2615	2635	2550	3395	1835	2615	2574.63	1.16	-538	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1299	-0.23	0.13	12	0.06	-11436.00	19603.00	5490	20240111	-53.10	2545	20241209	1.18	2770	-7.04	20250107	2550	0.98	20250120	4460	-42.26	20240826	2545	1.18	20241209	N	363280	500	252 억	583460	N	N	0	N	N
37	20250120	131211	57	100.00	KOSPI		금융	N	N	N	N	N	2570	-45	5	-1.72	73153295	28411	478.38	2615	2635	2550	3395	1835	2615	2574.82	1.16	-538	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1296	-0.22	0.13	12	0.06	-11436.00	19603.00	5490	20240111	-53.19	2545	20241209	0.98	2770	-7.22	20250107	2550	0.78	20250120	4460	-42.38	20240826	2545	0.98	20241209	N	363280	500	252 억	583460	N	N	0	N	N
38	20250120	121214	57	100.00	KOSPI		금융	N	N	N	N	N	2575	-40	5	-1.53	56358235	21839	367.72	2615	2635	2555	3395	1835	2615	2580.62	1.16	-714	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1299	-0.23	0.13	12	0.04	-11436.00	19603.00	5490	20240111	-53.10	2545	20241209	1.18	2770	-7.04	20250107	2555	0.78	20250120	4460	-42.26	20240826	2545	1.18	20241209	N	363280	500	252 억	583460	N	N	0	N	N
39	20250120	111213	57	100.00	KOSPI		금융	N	N	N	N	N	2565	-50	5	-1.91	45231750	17499	294.65	2615	2635	2555	3395	1835	2615	2584.82	1.16	-714	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1294	-0.22	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-53.28	2545	20241209	0.79	2770	-7.40	20250107	2555	0.39	20250120	4460	-42.49	20240826	2545	0.79	20241209	N	363280	500	252 억	583460	N	N	0	N	N
40	20250120	101212	57	100.00	KOSPI		금융	N	N	N	N	N	2575	-40	5	-1.53	31820405	12268	206.57	2615	2635	2575	3395	1835	2615	2593.77	1.16	206	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1299	-0.23	0.13	12	0.02	-11436.00	19603.00	5490	20240111	-53.10	2545	20241209	1.18	2770	-7.04	20250107	2575	0.00	20250120	4460	-42.26	20240826	2545	1.18	20241209	N	363280	500	252 억	583460	N	N	0	N	N
41	20250120	091213	57	100.00	KOSPI		금융	N	N	N	N	N	2615	0	3	0.00	6197585	2378	40.04	2615	2635	2580	3395	1835	2615	2606.22	1.16	-448	2678	2646	2623	2591	2568	2635	2580	252	780	500	1670	5	1	50429268	1319	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-52.37	2545	20241209	2.75	2770	-5.60	20250107	2580	1.36	20250120	4460	-41.37	20240826	2545	2.75	20241209	N	363280	500	252 억	583460	N	N	0	N	N
42	20250117	161207	57	100.00	KOSPI		금융	N	N	N	N	N	2615	-40	5	-1.51	15548315	5939	32.90	2650	2655	2600	3450	1860	2655	2618.00	1.16	-460	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1319	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.37	2545	20241209	2.75	2770	-5.60	20250107	2580	1.36	20250113	4460	-41.37	20240826	2545	2.75	20241209	N	363280	500	252 억	583920	N	N	0	N	N
43	20250117	151203	57	100.00	KOSPI		금융	N	N	N	N	N	2605	-50	5	-1.88	12522850	4782	26.49	2650	2655	2600	3450	1860	2655	2618.75	1.16	-385	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1314	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.55	2545	20241209	2.36	2770	-5.96	20250107	2580	0.97	20250113	4460	-41.59	20240826	2545	2.36	20241209	N	363280	500	252 억	583920	N	N	0	N	N
44	20250117	141212	57	100.00	KOSPI		금융	N	N	N	N	N	2615	-40	5	-1.51	8477625	3233	17.91	2650	2655	2600	3450	1860	2655	2622.22	1.16	318	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1319	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.37	2545	20241209	2.75	2770	-5.60	20250107	2580	1.36	20250113	4460	-41.37	20240826	2545	2.75	20241209	N	363280	500	252 억	583920	N	N	0	N	N
45	20250117	131210	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-30	5	-1.13	7554075	2880	15.95	2650	2655	2600	3450	1860	2655	2622.94	1.16	301	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2580	1.74	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	583920	N	N	0	N	N
46	20250117	121212	57	100.00	KOSPI		금융	N	N	N	N	N	2620	-35	5	-1.32	5512175	2099	11.63	2650	2655	2600	3450	1860	2655	2626.10	1.16	126	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1321	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-52.28	2545	20241209	2.95	2770	-5.42	20250107	2580	1.55	20250113	4460	-41.26	20240826	2545	2.95	20241209	N	363280	500	252 억	583920	N	N	0	N	N
47	20250117	111213	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-15	5	-0.56	2199845	833	4.61	2650	2655	2630	3450	1860	2655	2640.87	1.16	42	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	583920	N	N	0	N	N
48	20250117	101212	57	100.00	KOSPI		금융	N	N	N	N	N	2645	-10	5	-0.38	611535	231	1.28	2650	2655	2640	3450	1860	2655	2647.34	1.16	29	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1334	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.82	2545	20241209	3.93	2770	-4.51	20250107	2580	2.52	20250113	4460	-40.70	20240826	2545	3.93	20241209	N	363280	500	252 억	583920	N	N	0	N	N
49	20250117	091212	57	100.00	KOSPI		금융	N	N	N	N	N	2650	-5	5	-0.19	106185	40	0.22	2650	2655	2650	3450	1860	2655	2654.62	1.16	0	2721	2687	2646	2612	2571	2667	2592	252	795	500	1690	5	1	50429268	1336	-0.23	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-51.73	2545	20241209	4.13	2770	-4.33	20250107	2580	2.71	20250113	4460	-40.58	20240826	2545	4.13	20241209	N	363280	500	252 억	583920	N	N	0	N	N
50	20250116	161203	57	100.00	KOSPI		금융	N	N	N	N	N	2655	15	2	0.57	47451955	18052	73.60	2670	2680	2605	3430	1850	2640	2628.62	1.15	1721	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1339	-0.23	0.14	12	0.04	-11436.00	19603.00	5490	20240111	-51.64	2545	20241209	4.32	2770	-4.15	20250107	2580	2.91	20250113	4460	-40.47	20240826	2545	4.32	20241209	N	363280	500	252 억	582173	N	N	0	N	N
51	20250116	151104	57	100.00	KOSPI		금융	N	N	N	N	N	2630	-10	5	-0.38	38898070	14814	60.40	2670	2680	2605	3430	1850	2640	2625.76	1.15	3440	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-52.09	2545	20241209	3.34	2770	-5.05	20250107	2580	1.94	20250113	4460	-41.03	20240826	2545	3.34	20241209	N	363280	500	252 억	582173	N	N	0	N	N
52	20250116	141208	57	100.00	KOSPI		금융	N	N	N	N	N	2620	-20	5	-0.76	34585635	13177	53.72	2670	2680	2605	3430	1850	2640	2624.70	1.15	3521	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1321	-0.23	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-52.28	2545	20241209	2.95	2770	-5.42	20250107	2580	1.55	20250113	4460	-41.26	20240826	2545	2.95	20241209	N	363280	500	252 억	582173	N	N	0	N	N
53	20250116	131208	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-15	5	-0.57	34162265	13016	53.07	2670	2680	2605	3430	1850	2640	2624.64	1.15	3530	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1324	-0.23	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2580	1.74	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	582173	N	N	0	N	N
54	20250116	121208	57	100.00	KOSPI		금융	N	N	N	N	N	2630	-10	5	-0.38	31303860	11926	48.62	2670	2680	2605	3430	1850	2640	2624.84	1.15	3294	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.02	-11436.00	19603.00	5490	20240111	-52.09	2545	20241209	3.34	2770	-5.05	20250107	2580	1.94	20250113	4460	-41.03	20240826	2545	3.34	20241209	N	363280	500	252 억	582173	N	N	0	N	N
55	20250116	111208	57	100.00	KOSPI		금융	N	N	N	N	N	2630	-10	5	-0.38	29580130	11270	45.95	2670	2680	2605	3430	1850	2640	2624.68	1.15	3047	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.02	-11436.00	19603.00	5490	20240111	-52.09	2545	20241209	3.34	2770	-5.05	20250107	2580	1.94	20250113	4460	-41.03	20240826	2545	3.34	20241209	N	363280	500	252 억	582173	N	N	0	N	N
56	20250116	101210	57	100.00	KOSPI		금융	N	N	N	N	N	2620	-20	5	-0.76	13464060	5114	20.85	2670	2680	2605	3430	1850	2640	2632.78	1.15	1538	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1321	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.28	2545	20241209	2.95	2770	-5.42	20250107	2580	1.55	20250113	4460	-41.26	20240826	2545	2.95	20241209	N	363280	500	252 억	582173	N	N	0	N	N
57	20250116	091212	57	100.00	KOSPI		금융	N	N	N	N	N	2655	15	2	0.57	7262750	2744	11.19	2670	2680	2620	3430	1850	2640	2646.77	1.15	1322	2740	2690	2635	2585	2530	2662	2557	252	790	500	1680	5	1	50429268	1339	-0.23	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-51.64	2545	20241209	4.32	2770	-4.15	20250107	2580	2.91	20250113	4460	-40.47	20240826	2545	4.32	20241209	N	363280	500	252 억	582173	N	N	0	N	N
58	20250115	161204	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-25	5	-0.94	64342580	24528	356.67	2685	2685	2580	3460	1870	2665	2623.23	1.16	-1784	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1331	-0.23	0.13	12	0.05	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250115	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	583957	N	N	0	N	N
59	20250115	151206	57	100.00	KOSPI		금융	N	N	N	N	N	2645	-20	5	-0.75	57383665	21892	318.34	2685	2685	2580	3460	1870	2665	2621.22	1.16	-1422	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1334	-0.23	0.13	12	0.04	-11436.00	19603.00	5490	20240111	-51.82	2545	20241209	3.93	2770	-4.51	20250107	2580	2.52	20250115	4460	-40.70	20240826	2545	3.93	20241209	N	363280	500	252 억	583957	N	N	0	N	N
60	20250115	141200	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-25	5	-0.94	56585280	21589	313.93	2685	2685	2580	3460	1870	2665	2621.02	1.16	-1246	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1331	-0.23	0.13	12	0.04	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250115	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	583957	N	N	0	N	N
61	20250115	131208	57	100.00	KOSPI		금융	N	N	N	N	N	2615	-50	5	-1.88	39292135	15019	218.39	2685	2685	2580	3460	1870	2665	2616.16	1.16	3333	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1319	-0.23	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-52.37	2545	20241209	2.75	2770	-5.60	20250107	2580	1.36	20250115	4460	-41.37	20240826	2545	2.75	20241209	N	363280	500	252 억	583957	N	N	0	N	N
62	20250115	121151	57	100.00	KOSPI		금융	N	N	N	N	N	2635	-30	5	-1.13	8137580	3074	44.70	2685	2685	2625	3460	1870	2665	2647.23	1.16	-1411	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1329	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.00	2545	20241209	3.54	2770	-4.87	20250107	2580	2.13	20250113	4460	-40.92	20240826	2545	3.54	20241209	N	363280	500	252 억	583957	N	N	0	N	N
63	20250115	111204	57	100.00	KOSPI		금융	N	N	N	N	N	2645	-20	5	-0.75	4469315	1689	24.56	2685	2685	2625	3460	1870	2665	2646.13	1.16	-84	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1334	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.82	2545	20241209	3.93	2770	-4.51	20250107	2580	2.52	20250113	4460	-40.70	20240826	2545	3.93	20241209	N	363280	500	252 억	583957	N	N	0	N	N
64	20250115	101203	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-25	5	-0.94	3292195	1243	18.07	2685	2685	2630	3460	1870	2665	2648.59	1.16	-42	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	583957	N	N	0	N	N
65	20250115	091209	57	100.00	KOSPI		금융	N	N	N	N	N	2660	-5	5	-0.19	1399345	525	7.63	2685	2685	2660	3460	1870	2665	2665.42	1.16	-17	2711	2687	2641	2617	2571	2700	2630	252	795	500	1700	5	1	50429268	1341	-0.23	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2580	3.10	20250113	4460	-40.36	20240826	2545	4.52	20241209	N	363280	500	252 억	583957	N	N	0	N	N
66	20250114	161145	57	100.00	KOSPI		금융	N	N	N	N	N	2665	25	2	0.95	18117215	6870	17.23	2660	2665	2595	3430	1850	2640	2637.15	1.16	-205	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1344	-0.23	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-51.46	2545	20241209	4.72	2770	-3.79	20250107	2580	3.29	20250113	4460	-40.25	20240826	2545	4.72	20241209	N	363280	500	252 억	584162	N	N	0	N	N
67	20250114	151203	57	100.00	KOSPI		금융	N	N	N	N	N	2650	10	2	0.38	15701730	5963	14.95	2660	2665	2595	3430	1850	2640	2633.19	1.16	-61	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1336	-0.23	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-51.73	2545	20241209	4.13	2770	-4.33	20250107	2580	2.71	20250113	4460	-40.58	20240826	2545	4.13	20241209	N	363280	500	252 억	584162	N	N	0	N	N
68	20250114	141158	57	100.00	KOSPI		금융	N	N	N	N	N	2640	0	3	0.00	12437880	4728	11.86	2660	2665	2595	3430	1850	2640	2630.69	1.16	-6	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	584162	N	N	0	N	N
69	20250114	131158	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-15	5	-0.57	10170315	3867	9.70	2660	2665	2595	3430	1850	2640	2630.03	1.16	40	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2580	1.74	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	584162	N	N	0	N	N
70	20250114	121153	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-15	5	-0.57	8290815	3152	7.90	2660	2665	2595	3430	1850	2640	2630.33	1.16	-96	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2580	1.74	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	584162	N	N	0	N	N
71	20250114	111152	57	100.00	KOSPI		금융	N	N	N	N	N	2640	0	3	0.00	4799840	1829	4.59	2660	2665	2595	3430	1850	2640	2624.30	1.16	-35	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	584162	N	N	0	N	N
72	20250114	101152	57	100.00	KOSPI		금융	N	N	N	N	N	2640	0	3	0.00	2314440	882	2.21	2660	2665	2595	3430	1850	2640	2624.08	1.16	-43	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	584162	N	N	0	N	N
73	20250114	091157	57	100.00	KOSPI		금융	N	N	N	N	N	2660	20	2	0.76	7980	3	0.01	2660	2660	2660	3430	1850	2640	2660.00	1.16	0	2720	2680	2630	2590	2540	2655	2565	252	790	500	1680	5	1	50429268	1341	-0.23	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2580	3.10	20250113	4460	-40.36	20240826	2545	4.52	20241209	N	363280	500	252 억	584162	N	N	0	N	N
74	20250113	161140	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-10	5	-0.38	104913030	39874	125.12	2650	2670	2580	3445	1855	2650	2631.11	1.16	-1518	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1331	-0.23	0.13	12	0.08	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2580	2.33	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	585680	N	N	0	N	N
75	20250113	151147	57	100.00	KOSPI		금융	N	N	N	N	N	2650	0	3	0.00	100505730	38204	119.88	2650	2670	2580	3445	1855	2650	2630.76	1.16	-1654	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1336	-0.23	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-51.73	2545	20241209	4.13	2770	-4.33	20250107	2580	2.71	20250113	4460	-40.58	20240826	2545	4.13	20241209	N	363280	500	252 억	585680	N	N	0	N	N
76	20250113	141122	57	100.00	KOSPI		금융	N	N	N	N	N	2660	10	2	0.38	99716070	37906	118.95	2650	2670	2580	3445	1855	2650	2630.61	1.16	-1472	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1341	-0.23	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2580	3.10	20250113	4460	-40.36	20240826	2545	4.52	20241209	N	363280	500	252 억	585680	N	N	0	N	N
77	20250113	131128	57	100.00	KOSPI		금융	N	N	N	N	N	2630	-20	5	-0.75	57871945	22125	69.43	2650	2665	2580	3445	1855	2650	2615.68	1.16	-286	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1326	-0.23	0.13	12	0.04	-11436.00	19603.00	5490	20240111	-52.09	2545	20241209	3.34	2770	-5.05	20250107	2580	1.94	20250113	4460	-41.03	20240826	2545	3.34	20241209	N	363280	500	252 억	585680	N	N	0	N	N
78	20250113	121133	57	100.00	KOSPI		금융	N	N	N	N	N	2620	-30	5	-1.13	38938580	14832	46.54	2650	2665	2600	3445	1855	2650	2625.31	1.16	245	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1321	-0.23	0.13	12	0.03	-11436.00	19603.00	5490	20240111	-52.28	2545	20241209	2.95	2770	-5.42	20250107	2600	0.77	20250113	4460	-41.26	20240826	2545	2.95	20241209	N	363280	500	252 억	585680	N	N	0	N	N
79	20250113	111130	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-25	5	-0.94	18571885	7028	22.05	2650	2665	2620	3445	1855	2650	2642.56	1.16	200	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2620	0.19	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	585680	N	N	0	N	N
80	20250113	101130	57	100.00	KOSPI		금융	N	N	N	N	N	2640	-10	5	-0.38	5057890	1912	6.00	2650	2665	2625	3445	1855	2650	2645.34	1.16	-113	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-51.91	2545	20241209	3.73	2770	-4.69	20250107	2625	0.57	20250113	4460	-40.81	20240826	2545	3.73	20241209	N	363280	500	252 억	585680	N	N	0	N	N
81	20250113	091136	57	100.00	KOSPI		금융	N	N	N	N	N	2625	-25	5	-0.94	749605	283	0.89	2650	2665	2625	3445	1855	2650	2648.78	1.16	-22	2726	2687	2656	2617	2586	2672	2602	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.00	-11436.00	19603.00	5490	20240111	-52.19	2545	20241209	3.14	2770	-5.23	20250107	2625	0.00	20250113	4460	-41.14	20240826	2545	3.14	20241209	N	363280	500	252 억	585680	N	N	0	N	N
82	20250110	161110	57	100.00	KOSPI		금융	N	N	N	N	N	2650	-20	5	-0.75	83664810	31638	71.77	2685	2695	2625	3470	1870	2670	2644.44	1.15	4432	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1336	-0.23	0.14	12	0.06	-11436.00	19603.00	5490	20240111	-51.73	2545	20241209	4.13	2770	-4.33	20250107	2625	0.95	20250110	5490	-51.73	20240111	2545	4.13	20241209	N	363280	500	252 억	581248	N	N	0	N	N
83	20250110	151118	57	100.00	KOSPI		금융	N	N	N	N	N	2635	-35	5	-1.31	79506850	30066	68.20	2685	2695	2625	3470	1870	2670	2644.41	1.15	5015	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1329	-0.23	0.13	12	0.06	-11436.00	19603.00	5490	20240111	-52.00	2545	20241209	3.54	2770	-4.87	20250107	2625	0.38	20250110	5490	-52.00	20240111	2545	3.54	20241209	N	363280	500	252 억	581248	N	N	0	N	N
84	20250110	141124	57	100.00	KOSPI		금융	N	N	N	N	N	2645	-25	5	-0.94	49168640	18559	42.10	2685	2695	2630	3470	1870	2670	2649.32	1.15	5443	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1334	-0.23	0.13	12	0.04	-11436.00	19603.00	5490	20240111	-51.82	2545	20241209	3.93	2770	-4.51	20250107	2630	0.57	20250110	5490	-51.82	20240111	2545	3.93	20241209	N	363280	500	252 억	581248	N	N	0	N	N
85	20250110	131125	57	100.00	KOSPI		금융	N	N	N	N	N	2655	-15	5	-0.56	31914635	12025	27.28	2685	2695	2635	3470	1870	2670	2654.02	1.15	5655	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1339	-0.23	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-51.64	2545	20241209	4.32	2770	-4.15	20250107	2630	0.95	20250109	5490	-51.64	20240111	2545	4.32	20241209	N	363280	500	252 억	581248	N	N	0	N	N
86	20250110	121126	57	100.00	KOSPI		금융	N	N	N	N	N	2660	-10	5	-0.37	25870490	9740	22.09	2685	2695	2645	3470	1870	2670	2656.11	1.15	4764	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1341	-0.23	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2630	1.14	20250109	5490	-51.55	20240111	2545	4.52	20241209	N	363280	500	252 억	581248	N	N	0	N	N
87	20250110	111123	57	100.00	KOSPI		금융	N	N	N	N	N	2665	-5	5	-0.19	11311265	4249	9.64	2685	2695	2650	3470	1870	2670	2662.10	1.15	655	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1344	-0.23	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-51.46	2545	20241209	4.72	2770	-3.79	20250107	2630	1.33	20250109	5490	-51.46	20240111	2545	4.72	20241209	N	363280	500	252 억	581248	N	N	0	N	N
88	20250110	101119	57	100.00	KOSPI		금융	N	N	N	N	N	2660	-10	5	-0.37	6465825	2428	5.51	2685	2695	2650	3470	1870	2670	2663.03	1.15	657	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1341	-0.23	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2630	1.14	20250109	5490	-51.55	20240111	2545	4.52	20241209	N	363280	500	252 억	581248	N	N	0	N	N
89	20250110	091126	57	100.00	KOSPI		금융	N	N	N	N	N	2680	10	2	0.37	1186785	442	1.00	2685	2695	2680	3470	1870	2670	2685.03	1.15	-4	2796	2732	2681	2617	2566	2707	2592	252	800	500	1700	5	1	50429268	1352	-0.23	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-51.18	2545	20241209	5.30	2770	-3.25	20250107	2630	1.90	20250109	5490	-51.18	20240111	2545	5.30	20241209	N	363280	500	252 억	581248	N	N	0	N	N
90	20250109	161113	57	100.00	KOSPI		금융	N	N	N	N	N	2670	-40	5	-1.48	117532540	44083	270.56	2685	2745	2630	3520	1900	2710	2666.16	1.15	1217	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1346	-0.23	0.14	12	0.09	-11436.00	19603.00	5490	20240111	-51.37	2545	20241209	4.91	2770	-3.61	20250107	2630	1.52	20250109	5490	-51.37	20240111	2545	4.91	20241209	N	363280	500	252 억	580031	N	N	2	N	N
91	20250109	151110	57	100.00	KOSPI		금융	N	N	N	N	N	2665	-45	5	-1.66	106879735	40091	246.06	2685	2745	2630	3520	1900	2710	2665.93	1.15	4618	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1344	-0.23	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-51.46	2545	20241209	4.72	2770	-3.79	20250107	2630	1.33	20250109	5490	-51.46	20240111	2545	4.72	20241209	N	363280	500	252 억	580031	N	N	2	N	N
92	20250109	141118	57	100.00	KOSPI		금융	N	N	N	N	N	2660	-50	5	-1.85	104651755	39256	240.94	2685	2745	2630	3520	1900	2710	2665.88	1.15	5090	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1341	-0.23	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-51.55	2545	20241209	4.52	2770	-3.97	20250107	2630	1.14	20250109	5490	-51.55	20240111	2545	4.52	20241209	N	363280	500	252 억	580031	N	N	2	N	N
93	20250109	131117	57	100.00	KOSPI		금융	N	N	N	N	N	2665	-45	5	-1.66	101017240	37889	232.55	2685	2745	2630	3520	1900	2710	2666.14	1.15	5474	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1344	-0.23	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-51.46	2545	20241209	4.72	2770	-3.79	20250107	2630	1.33	20250109	5490	-51.46	20240111	2545	4.72	20241209	N	363280	500	252 억	580031	N	N	2	N	N
94	20250109	121117	57	100.00	KOSPI		금융	N	N	N	N	N	2655	-55	5	-2.03	95805510	35928	220.51	2685	2745	2630	3520	1900	2710	2666.60	1.15	5955	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1339	-0.23	0.14	12	0.07	-11436.00	19603.00	5490	20240111	-51.64	2545	20241209	4.32	2770	-4.15	20250107	2630	0.95	20250109	5490	-51.64	20240111	2545	4.32	20241209	N	363280	500	252 억	580031	N	N	2	N	N
95	20250109	111121	57	100.00	KOSPI		금융	N	N	N	N	N	2705	-5	5	-0.18	23430910	8722	53.53	2685	2745	2680	3520	1900	2710	2686.41	1.15	938	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1364	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.73	2545	20241209	6.29	2770	-2.35	20250107	2680	0.93	20250109	5490	-50.73	20240111	2545	6.29	20241209	N	363280	500	252 억	580031	N	N	2	N	N
96	20250109	101119	57	100.00	KOSPI		금융	N	N	N	N	N	2695	-15	5	-0.55	17890005	6658	40.86	2685	2745	2685	3520	1900	2710	2686.99	1.15	1005	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1359	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.91	2545	20241209	5.89	2770	-2.71	20250107	2680	0.56	20250106	5490	-50.91	20240111	2545	5.89	20241209	N	363280	500	252 억	580031	N	N	2	N	N
97	20250109	091123	57	100.00	KOSPI		금융	N	N	N	N	N	2705	-5	5	-0.18	10627105	3955	24.27	2685	2745	2685	3520	1900	2710	2687.01	1.15	1076	2763	2736	2713	2686	2663	2725	2675	252	810	500	1730	5	1	50429268	1364	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.73	2545	20241209	6.29	2770	-2.35	20250107	2680	0.93	20250106	5490	-50.73	20240111	2545	6.29	20241209	N	363280	500	252 억	580031	N	N	2	N	N
98	20250108	161107	57	100.00	KOSPI		금융	N	N	N	N	N	2710	-20	5	-0.73	42500895	15692	87.11	2725	2740	2690	3545	1915	2730	2708.39	1.15	335	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1367	-0.24	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-50.64	2545	20241209	6.48	2770	-2.17	20250107	2680	1.12	20250106	5490	-50.64	20240111	2545	6.48	20241209	N	363280	500	252 억	579696	N	N	2	N	N
99	20250108	151112	57	100.00	KOSPI		금융	N	N	N	N	N	2715	-15	5	-0.55	34114485	12597	69.93	2725	2740	2690	3545	1915	2730	2708.14	1.15	400	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1369	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2770	-1.99	20250107	2680	1.31	20250106	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	579696	N	N	0	N	N
100	20250108	141115	57	100.00	KOSPI		금융	N	N	N	N	N	2710	-20	5	-0.73	31310550	11562	64.18	2725	2740	2690	3545	1915	2730	2708.06	1.15	459	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1367	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.64	2545	20241209	6.48	2770	-2.17	20250107	2680	1.12	20250106	5490	-50.64	20240111	2545	6.48	20241209	N	363280	500	252 억	579696	N	N	0	N	N
101	20250108	131112	57	100.00	KOSPI		금융	N	N	N	N	N	2715	-15	5	-0.55	23442545	8652	48.03	2725	2740	2690	3545	1915	2730	2709.49	1.15	174	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1369	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2770	-1.99	20250107	2680	1.31	20250106	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	579696	N	N	0	N	N
102	20250108	121110	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-5	5	-0.18	13844995	5108	28.36	2725	2740	2690	3545	1915	2730	2710.45	1.15	-58	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1374	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2770	-1.62	20250107	2680	1.68	20250106	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	579696	N	N	0	N	N
103	20250108	111112	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-5	5	-0.18	13190830	4867	27.02	2725	2740	2690	3545	1915	2730	2710.26	1.15	-16	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1374	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2770	-1.62	20250107	2680	1.68	20250106	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	579696	N	N	0	N	N
104	20250108	101112	57	100.00	KOSPI		금융	N	N	N	N	N	2700	-30	5	-1.10	7294640	2704	15.01	2725	2725	2690	3545	1915	2730	2697.72	1.15	320	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1362	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.82	2545	20241209	6.09	2770	-2.53	20250107	2680	0.75	20250106	5490	-50.82	20240111	2545	6.09	20241209	N	363280	500	252 억	579696	N	N	0	N	N
105	20250108	091112	57	100.00	KOSPI		금융	N	N	N	N	N	2710	-20	5	-0.73	241365	89	0.49	2725	2725	2710	3545	1915	2730	2711.97	1.15	0	2806	2767	2731	2692	2656	2750	2675	252	815	500	1740	5	1	50429268	1367	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.64	2545	20241209	6.48	2770	-2.17	20250107	2680	1.12	20250106	5490	-50.64	20240111	2545	6.48	20241209	N	363280	500	252 억	579696	N	N	0	N	N
106	20250107	161100	57	100.00	KOSPI		금융	N	N	N	N	N	2730	0	3	0.00	48390630	17749	126.19	2740	2770	2695	3545	1915	2730	2726.38	1.16	-3163	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1377	-0.24	0.14	12	0.04	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2770	-1.44	20250107	2680	1.87	20250106	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	582859	N	N	0	N	N
107	20250107	151105	57	100.00	KOSPI		금융	N	N	N	N	N	2715	-15	5	-0.55	40960320	15023	106.81	2740	2770	2695	3545	1915	2730	2726.51	1.16	-2190	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1369	-0.24	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2770	-1.99	20250107	2680	1.31	20250106	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	582859	N	N	0	N	N
108	20250107	141102	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-5	5	-0.18	27568290	10088	71.72	2740	2770	2695	3545	1915	2730	2732.78	1.16	-2996	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1374	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2770	-1.62	20250107	2680	1.68	20250106	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	582859	N	N	0	N	N
109	20250107	131103	57	100.00	KOSPI		금융	N	N	N	N	N	2730	0	3	0.00	16368610	5985	42.55	2740	2770	2695	3545	1915	2730	2734.94	1.16	-98	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1377	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2770	-1.44	20250107	2680	1.87	20250106	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	582859	N	N	0	N	N
110	20250107	121104	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-5	5	-0.18	13850715	5059	35.97	2740	2770	2695	3545	1915	2730	2737.84	1.16	-100	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1374	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2770	-1.62	20250107	2680	1.68	20250106	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	582859	N	N	0	N	N
111	20250107	111058	57	100.00	KOSPI		금융	N	N	N	N	N	2730	0	3	0.00	12924845	4719	33.55	2740	2770	2695	3545	1915	2730	2738.89	1.16	-81	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1377	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2770	-1.44	20250107	2680	1.87	20250106	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	582859	N	N	0	N	N
112	20250107	101104	57	100.00	KOSPI		금융	N	N	N	N	N	2740	10	2	0.37	12801695	4674	33.23	2740	2770	2695	3545	1915	2730	2738.92	1.16	-42	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1382	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.09	2545	20241209	7.66	2770	-1.08	20250107	2680	2.24	20250106	5490	-50.09	20240111	2545	7.66	20241209	N	363280	500	252 억	582859	N	N	0	N	N
113	20250107	091107	57	100.00	KOSPI		금융	N	N	N	N	N	2740	10	2	0.37	3182835	1165	8.28	2740	2770	2695	3545	1915	2730	2732.05	1.16	0	2783	2756	2718	2691	2653	2770	2705	252	815	500	1740	5	1	50429268	1382	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.09	2545	20241209	7.66	2770	-1.08	20250107	2680	2.24	20250106	5490	-50.09	20240111	2545	7.66	20241209	N	363280	500	252 억	582859	N	N	0	N	N
114	20250106	161049	57	100.00	KOSPI		금융	N	N	N	N	N	2730	15	2	0.55	38271055	14055	97.65	2715	2745	2680	3525	1905	2715	2722.95	1.16	-898	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1377	-0.24	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2745	-0.55	20250106	2680	1.87	20250106	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	583757	N	N	0	N	N
115	20250106	151049	57	100.00	KOSPI		금융	N	N	N	N	N	2730	15	2	0.55	34102470	12529	87.05	2715	2745	2680	3525	1905	2715	2721.88	1.16	-140	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1377	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2745	-0.55	20250106	2680	1.87	20250106	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	583757	N	N	0	N	N
116	20250106	141050	57	100.00	KOSPI		금융	N	N	N	N	N	2735	20	2	0.74	27757420	10207	70.92	2715	2745	2680	3525	1905	2715	2719.45	1.16	55	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1379	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.18	2545	20241209	7.47	2745	-0.36	20250106	2680	2.05	20250106	5490	-50.18	20240111	2545	7.47	20241209	N	363280	500	252 억	583757	N	N	0	N	N
117	20250106	131039	57	100.00	KOSPI		금융	N	N	N	N	N	2740	25	2	0.92	25303530	9308	64.67	2715	2745	2680	3525	1905	2715	2718.47	1.16	89	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1382	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.09	2545	20241209	7.66	2745	-0.18	20250106	2680	2.24	20250106	5490	-50.09	20240111	2545	7.66	20241209	N	363280	500	252 억	583757	N	N	0	N	N
118	20250106	121047	57	100.00	KOSPI		금융	N	N	N	N	N	2735	20	2	0.74	23326380	8583	59.63	2715	2745	2680	3525	1905	2715	2717.74	1.16	103	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1379	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.18	2545	20241209	7.47	2745	-0.36	20250106	2680	2.05	20250106	5490	-50.18	20240111	2545	7.47	20241209	N	363280	500	252 억	583757	N	N	0	N	N
119	20250106	111044	57	100.00	KOSPI		금융	N	N	N	N	N	2720	5	2	0.18	18674920	6878	47.79	2715	2735	2680	3525	1905	2715	2715.17	1.16	-26	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1372	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2735	0.00	20250103	2680	1.49	20250106	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	583757	N	N	0	N	N
120	20250106	101040	57	100.00	KOSPI		금융	N	N	N	N	N	2720	5	2	0.18	14050235	5177	35.97	2715	2735	2680	3525	1905	2715	2713.97	1.16	295	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1372	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2735	0.00	20250103	2680	1.49	20250106	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	583757	N	N	0	N	N
121	20250106	091040	57	100.00	KOSPI		금융	N	N	N	N	N	2725	10	2	0.37	5608200	2075	14.42	2715	2735	2680	3525	1905	2715	2702.75	1.16	246	2745	2730	2720	2705	2695	2727	2702	252	810	500	1730	5	1	50429268	1374	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2735	0.00	20250103	2680	1.68	20250106	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	583757	N	N	0	N	N
122	20250103	161036	57	100.00	KOSPI		금융	N	N	N	N	N	2715	0	3	0.00	38682195	14223	113.98	2715	2735	2710	3525	1905	2715	2721.11	1.16	-543	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1369	-0.24	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2735	-0.73	20250103	2700	0.56	20250102	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	583230	N	N	0	N	N
123	20250103	151039	57	100.00	KOSPI		금융	N	N	N	N	N	2720	5	2	0.18	24265010	8913	71.43	2715	2735	2710	3525	1905	2715	2722.43	1.16	-514	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1372	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2735	-0.55	20250103	2700	0.74	20250102	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	583230	N	N	0	N	N
124	20250103	141039	57	100.00	KOSPI		금융	N	N	N	N	N	2715	0	3	0.00	20563560	7551	60.51	2715	2735	2710	3525	1905	2715	2723.29	1.16	-1093	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1369	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2735	-0.73	20250103	2700	0.56	20250102	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	583230	N	N	0	N	N
125	20250103	131039	57	100.00	KOSPI		금융	N	N	N	N	N	2720	5	2	0.18	17034285	6252	50.10	2715	2735	2710	3525	1905	2715	2724.61	1.16	-1212	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1372	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2735	-0.55	20250103	2700	0.74	20250102	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	583230	N	N	0	N	N
126	20250103	121038	57	100.00	KOSPI		금융	N	N	N	N	N	2725	10	2	0.37	14284915	5243	42.02	2715	2735	2710	3525	1905	2715	2724.57	1.16	-1143	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1374	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2735	-0.37	20250103	2700	0.93	20250102	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	583230	N	N	0	N	N
127	20250103	111039	57	100.00	KOSPI		금융	N	N	N	N	N	2725	10	2	0.37	7048560	2592	20.77	2715	2730	2710	3525	1905	2715	2719.35	1.16	-43	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1374	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	2730	-0.18	20250103	2700	0.93	20250102	5490	-50.36	20240111	2545	7.07	20241209	N	363280	500	252 억	583230	N	N	0	N	N
128	20250103	101036	57	100.00	KOSPI		금융	N	N	N	N	N	2730	15	2	0.55	5183185	1907	15.28	2715	2730	2710	3525	1905	2715	2717.98	1.16	-3	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1377	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	2730	0.00	20250103	2700	1.11	20250102	5490	-50.27	20240111	2545	7.27	20241209	N	363280	500	252 억	583230	N	N	0	N	N
129	20250103	091039	57	100.00	KOSPI		금융	N	N	N	N	N	2715	0	3	0.00	5430	2	0.02	2715	2715	2715	3525	1905	2715	2715.00	1.16	0	2738	2726	2713	2701	2688	2720	2695	252	810	500	1730	5	1	50429268	1369	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2725	-0.37	20250102	2700	0.56	20250102	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	583230	N	N	0	N	N
130	20250102	161026	57	100.00	KOSPI		금융	N	N	N	N	N	2715	-5	5	-0.18	33794855	12478	32.92	2725	2725	2700	3535	1905	2720	2707.87	1.16	-1523	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1369	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2725	-0.37	20250102	2700	0.56	20250102	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	584260	N	N	0	N	N
131	20250102	151028	57	100.00	KOSPI		금융	N	N	N	N	N	2710	-10	5	-0.37	29361590	10845	28.61	2725	2725	2700	3535	1905	2720	2706.78	1.16	-960	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1367	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.64	2545	20241209	6.48	2725	-0.55	20250102	2700	0.37	20250102	5490	-50.64	20240111	2545	6.48	20241209	N	363280	500	252 억	584260	N	N	0	N	N
132	20250102	141025	57	100.00	KOSPI		금융	N	N	N	N	N	2705	-15	5	-0.55	28042620	10358	27.32	2725	2725	2700	3535	1905	2720	2706.70	1.16	-921	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1364	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.73	2545	20241209	6.29	2725	-0.73	20250102	2700	0.19	20250102	5490	-50.73	20240111	2545	6.29	20241209	N	363280	500	252 억	584260	N	N	0	N	N
133	20250102	131029	57	100.00	KOSPI		금융	N	N	N	N	N	2715	-5	5	-0.18	27620045	10202	26.91	2725	2725	2700	3535	1905	2720	2706.66	1.16	-852	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1369	-0.24	0.14	12	0.02	-11436.00	19603.00	5490	20240111	-50.55	2545	20241209	6.68	2725	-0.37	20250102	2700	0.56	20250102	5490	-50.55	20240111	2545	6.68	20241209	N	363280	500	252 억	584260	N	N	0	N	N
134	20250102	121026	57	100.00	KOSPI		금융	N	N	N	N	N	2720	0	3	0.00	19089425	7052	18.60	2725	2725	2700	3535	1905	2720	2705.96	1.16	-581	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1372	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2725	-0.18	20250102	2700	0.74	20250102	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	584260	N	N	0	N	N
135	20250102	111017	57	100.00	KOSPI		금융	N	N	N	N	N	2720	0	3	0.00	17167790	6346	16.74	2725	2725	2700	3535	1905	2720	2704.04	1.16	-246	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1372	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	2725	-0.18	20250102	2700	0.74	20250102	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	584260	N	N	0	N	N
136	20250102	101024	57	100.00	KOSPI		금융	N	N	N	N	N	2705	-15	5	-0.55	7490020	2766	7.30	2725	2725	2700	3535	1905	2720	2705.22	1.16	-10	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1364	-0.24	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-50.73	2545	20241209	6.29	2725	-0.73	20250102	2700	0.19	20250102	5490	-50.73	20240111	2545	6.29	20241209	N	363280	500	252 억	584260	N	N	0	N	N
137	20250102	091014	57	100.00	KOSPI		금융	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	1.16	0	2780	2750	2735	2705	2690	2742	2697	252	815	500	1740	5	1	50429268	1372	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	0	0.00	0	0	0.00	0	5490	-50.46	20240111	2545	6.88	20241209	N	363280	500	252 억	584260	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History