KissMeData/192400/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160940	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	168194500	7452	98.05	22600	22750	22500	29350	15850	22600	22570.38	12.17	-293	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	12	N	N
3	20250124	150939	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	162909000	7218	94.97	22600	22750	22500	29350	15850	22600	22569.83	12.17	-258	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
4	20250124	140938	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	138940850	6156	81.00	22600	22750	22500	29350	15850	22600	22569.99	12.17	-208	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
5	20250124	130939	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	-100	5	-0.44	101357100	4489	59.07	22600	22750	22500	29350	15850	22600	22578.99	12.17	157	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
6	20250124	120936	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	40047050	1770	23.29	22600	22750	22550	29350	15850	22600	22625.45	12.17	107	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
7	20250124	110938	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	29987150	1325	17.43	22600	22750	22550	29350	15850	22600	22631.81	12.17	293	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
8	20250124	100934	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	50	2	0.22	5581800	247	3.25	22600	22700	22550	29350	15850	22600	22598.38	12.17	48	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
9	20250124	090940	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	0	3	0.00	587600	26	0.34	22600	22600	22600	29350	15850	22600	22600.00	12.17	23	23066	22832	22666	22432	22266	22750	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4326430	N	N	0	N	N
10	20250123	160934	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	171674500	7600	117.36	22800	22900	22500	29550	15950	22750	22588.75	12.16	-1113	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
11	20250123	150932	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	-200	5	-0.88	167695900	7424	114.64	22800	22900	22500	29550	15950	22750	22588.35	12.16	-1162	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8019	6.16	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
12	20250123	140934	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	-200	5	-0.88	161690750	7158	110.53	22800	22900	22500	29550	15950	22750	22588.82	12.16	-1054	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8019	6.16	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
13	20250123	130932	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	129449750	5729	88.47	22800	22900	22500	29550	15950	22750	22595.52	12.16	-1055	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
14	20250123	120933	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	124229350	5498	84.90	22800	22900	22500	29550	15950	22750	22595.37	12.16	-977	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
15	20250123	110924	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	-200	5	-0.88	109946350	4866	75.14	22800	22900	22500	29550	15950	22750	22594.81	12.16	-874	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
16	20250123	100932	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	-200	5	-0.88	90863800	4020	62.08	22800	22900	22500	29550	15950	22750	22602.94	12.16	-865	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
17	20250123	090933	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	23452300	1034	15.97	22800	22900	22600	29550	15950	22750	22681.14	12.16	41	22916	22832	22766	22682	22616	22825	22675	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4325958	N	N	0	N	N
18	20250122	160925	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	147244450	6476	163.00	22750	22850	22700	29550	15950	22750	22736.94	12.16	2684	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
19	20250122	150926	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-50	5	-0.22	139972400	6156	154.95	22750	22850	22700	29550	15950	22750	22737.56	12.16	2673	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
20	20250122	140925	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	119441150	5252	132.19	22750	22850	22700	29550	15950	22750	22742.03	12.16	2132	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
21	20250122	130927	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	100158550	4403	110.82	22750	22850	22700	29550	15950	22750	22747.80	12.16	1574	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
22	20250122	120924	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	70339400	3090	77.77	22750	22850	22700	29550	15950	22750	22763.56	12.16	1049	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
23	20250122	110926	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	62023300	2725	68.59	22750	22850	22700	29550	15950	22750	22760.84	12.16	909	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
24	20250122	100925	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	39580000	1738	43.75	22750	22850	22700	29550	15950	22750	22773.30	12.16	796	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
25	20250122	090927	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	19988950	877	22.07	22750	22850	22700	29550	15950	22750	22792.42	12.16	317	23016	22882	22766	22632	22516	22825	22575	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4324222	N	N	11	N	N
26	20250121	160919	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-50	5	-0.22	90184550	3972	46.65	22800	22900	22650	29600	16000	22800	22704.99	12.16	184	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4323884	N	N	11	N	N
27	20250121	150921	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-100	5	-0.44	73879750	3253	38.20	22800	22900	22650	29600	16000	22800	22711.27	12.16	591	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
28	20250121	140922	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-100	5	-0.44	69475650	3059	35.92	22800	22900	22650	29600	16000	22800	22711.88	12.16	591	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
29	20250121	130921	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	0	3	0.00	65860450	2900	34.06	22800	22900	22650	29600	16000	22800	22710.50	12.16	533	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
30	20250121	120904	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	0	3	0.00	61166800	2694	31.64	22800	22900	22650	29600	16000	22800	22704.83	12.16	396	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
31	20250121	110834	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-100	5	-0.44	31093800	1371	16.10	22800	22900	22650	29600	16000	22800	22679.65	12.16	277	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
32	20250121	100830	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-150	5	-0.66	11154250	491	5.77	22800	22900	22650	29600	16000	22800	22717.41	12.16	88	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
33	20250121	090923	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-100	5	-0.44	1640750	72	0.85	22800	22900	22700	29600	16000	22800	22788.19	12.16	11	23100	22950	22750	22600	22400	22850	22500	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4323884	N	N	88	N	N
34	20250120	160909	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	192784900	8514	182.35	22900	22900	22550	29550	15950	22750	22643.28	12.15	4122	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4320087	N	N	88	N	N
35	20250120	150921	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	180396900	7970	170.70	22900	22900	22550	29550	15950	22750	22634.49	12.15	4020	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
36	20250120	140918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	155787100	6884	147.44	22900	22900	22550	29550	15950	22750	22630.32	12.15	3801	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
37	20250120	130919	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	145251350	6419	137.48	22900	22900	22550	29550	15950	22750	22628.35	12.15	3781	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
38	20250120	120920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	143529800	6343	135.85	22900	22900	22550	29550	15950	22750	22628.06	12.15	3807	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
39	20250120	110920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	22502550	994	21.29	22900	22900	22600	29550	15950	22750	22638.38	12.15	89	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
40	20250120	100920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-50	5	-0.22	3844350	169	3.62	22900	22900	22700	29550	15950	22750	22747.63	12.15	38	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
41	20250120	090921	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-50	5	-0.22	1210350	53	1.14	22900	22900	22700	29550	15950	22750	22836.79	12.15	-3	23016	22882	22716	22582	22416	22800	22500	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320087	N	N	43	N	N
42	20250117	160916	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	0	3	0.00	105741050	4666	76.78	22800	22850	22550	29550	15950	22750	22662.03	12.15	337	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4320170	N	N	43	N	N
43	20250117	150919	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	99014050	4370	71.91	22800	22850	22550	29550	15950	22750	22657.68	12.15	308	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
44	20250117	140920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	87171950	3846	63.29	22800	22850	22550	29550	15950	22750	22665.61	12.15	208	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
45	20250117	130918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	63166100	2783	45.80	22800	22850	22600	29550	15950	22750	22697.13	12.15	136	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
46	20250117	120920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	38842000	1709	28.12	22800	22850	22600	29550	15950	22750	22727.91	12.15	-175	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
47	20250117	110918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-50	5	-0.22	13659950	599	9.86	22800	22850	22700	29550	15950	22750	22804.59	12.15	-29	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
48	20250117	100920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	100	2	0.44	8055700	353	5.81	22800	22850	22800	29550	15950	22750	22820.68	12.15	-60	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
49	20250117	090920	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	50	2	0.22	342000	15	0.25	22800	22800	22800	29550	15950	22750	22800.00	12.15	8	23083	22916	22783	22616	22483	23000	22700	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4320170	N	N	12	N	N
50	20250116	160912	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	138519050	6076	121.69	22700	22950	22650	29500	15900	22700	22797.74	12.15	-773	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4322343	N	N	12	N	N
51	20250116	150827	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	136222850	5975	119.67	22700	22950	22650	29500	15900	22700	22798.80	12.15	-782	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
52	20250116	140917	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	131501200	5767	115.50	22700	22950	22650	29500	15900	22700	22802.36	12.15	-697	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
53	20250116	130916	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	112525600	4931	98.76	22700	22950	22700	29500	15900	22700	22820.04	12.15	-837	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
54	20250116	120916	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	106910800	4684	93.81	22700	22950	22700	29500	15900	22700	22824.68	12.15	-851	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
55	20250116	110918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	0	3	0.00	103821300	4548	91.09	22700	22950	22700	29500	15900	22700	22827.90	12.15	-864	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
56	20250116	100918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	88080250	3856	77.23	22700	22950	22700	29500	15900	22700	22842.39	12.15	-628	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
57	20250116	090919	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	50	2	0.22	4933850	217	4.35	22700	22850	22700	29500	15900	22700	22736.64	12.15	-31	23233	22966	22783	22516	22333	22875	22425	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4322343	N	N	1	N	N
58	20250115	160914	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-150	5	-0.66	113697150	4993	78.83	22900	23050	22600	29700	16000	22850	22771.31	12.15	1569	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320723	N	N	1	N	N
59	20250115	150915	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-150	5	-0.66	107341100	4713	74.41	22900	23050	22600	29700	16000	22850	22775.54	12.15	1757	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
60	20250115	140909	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-150	5	-0.66	99711550	4377	69.10	22900	23050	22600	29700	16000	22850	22780.80	12.15	1840	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
61	20250115	130915	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-100	5	-0.44	97213550	4267	67.37	22900	23050	22600	29700	16000	22850	22782.65	12.15	1833	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
62	20250115	120900	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-150	5	-0.66	88676450	3892	61.45	22900	23050	22600	29700	16000	22850	22784.29	12.15	1545	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
63	20250115	110915	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-150	5	-0.66	69414650	3044	48.06	22900	23050	22600	29700	16000	22850	22803.76	12.15	1303	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
64	20250115	100914	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-100	5	-0.44	41122600	1796	28.35	22900	23050	22750	29700	16000	22850	22896.77	12.15	758	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
65	20250115	090918	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	0	3	0.00	27189550	1187	18.74	22900	23050	22750	29700	16000	22850	22906.11	12.15	1054	23283	23066	22783	22566	22283	23175	22675	36	6850	100	16900	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4320723	N	N	45	N	N
66	20250114	160856	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	150	2	0.66	143878550	6334	119.60	22800	23000	22500	29500	15900	22700	22715.27	12.14	2791	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4317766	N	N	45	N	N
67	20250114	150913	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	100	2	0.44	137483200	6054	114.31	22800	23000	22500	29500	15900	22700	22709.48	12.14	2780	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
68	20250114	140910	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	150	2	0.66	114770450	5058	95.51	22800	23000	22500	29500	15900	22700	22690.88	12.14	2409	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
69	20250114	130909	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	150	2	0.66	98293900	4336	81.87	22800	23000	22500	29500	15900	22700	22669.26	12.14	2126	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
70	20250114	120906	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	150	2	0.66	83220500	3678	69.45	22800	22900	22500	29500	15900	22700	22626.56	12.14	1667	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
71	20250114	110906	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-100	5	-0.44	61252250	2714	51.25	22800	22800	22500	29500	15900	22700	22568.99	12.14	973	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
72	20250114	100905	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-100	5	-0.44	58286700	2583	48.77	22800	22800	22500	29500	15900	22700	22565.51	12.14	998	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
73	20250114	090909	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	3740800	165	3.12	22800	22800	22650	29500	15900	22700	22671.52	12.14	157	22933	22816	22633	22516	22333	22875	22575	36	6800	100	16790	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4317766	N	N	52	N	N
74	20250113	160856	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	200	2	0.89	119936950	5296	68.71	22450	22750	22450	29250	15750	22500	22646.71	12.14	1197	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4316465	N	N	52	N	N
75	20250113	150900	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	150	2	0.67	100746150	4447	57.69	22450	22750	22450	29250	15750	22500	22654.86	12.14	967	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
76	20250113	140838	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	100	2	0.44	73398300	3242	42.06	22450	22750	22450	29250	15750	22500	22639.82	12.14	95	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
77	20250113	130848	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	150	2	0.67	65977550	2914	37.80	22450	22750	22450	29250	15750	22500	22641.58	12.14	95	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
78	20250113	120851	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	100	2	0.44	55736650	2461	31.93	22450	22750	22450	29250	15750	22500	22647.97	12.14	27	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
79	20250113	110849	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	150	2	0.67	38539400	1699	22.04	22450	22750	22450	29250	15750	22500	22683.58	12.14	78	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
80	20250113	100848	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	150	2	0.67	27532850	1213	15.74	22450	22750	22450	29250	15750	22500	22698.15	12.14	230	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
81	20250113	090854	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	200	2	0.89	1401400	62	0.80	22450	22700	22450	29250	15750	22500	22603.23	12.14	-19	22900	22700	22450	22250	22000	22800	22350	36	6750	100	16650	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4316465	N	N	13	N	N
82	20250110	160830	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	100	2	0.45	173578250	7708	34.53	22200	22650	22200	29100	15700	22400	22519.23	12.14	-393	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8001	6.15	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4317682	N	N	13	N	N
83	20250110	150840	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	100	2	0.45	160337800	7120	31.90	22200	22650	22200	29100	15700	22400	22519.35	12.14	-43	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8001	6.15	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
84	20250110	140845	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	150	2	0.67	126528350	5620	25.18	22200	22650	22200	29100	15700	22400	22513.94	12.14	357	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8019	6.16	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
85	20250110	130845	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	150	2	0.67	109647500	4872	21.83	22200	22650	22200	29100	15700	22400	22505.64	12.14	610	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
86	20250110	120845	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	250	2	1.12	91250300	4054	18.16	22200	22650	22200	29100	15700	22400	22508.71	12.14	625	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
87	20250110	110844	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	150	2	0.67	79555100	3536	15.84	22200	22650	22200	29100	15700	22400	22498.61	12.14	625	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
88	20250110	100841	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	150	2	0.67	53870900	2394	10.72	22200	22650	22200	29100	15700	22400	22502.46	12.14	839	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
89	20250110	090845	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	150	2	0.67	7136700	318	1.42	22200	22600	22200	29100	15700	22400	22442.45	12.14	110	23366	22882	22466	21982	21566	22675	21775	36	6700	100	16570	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4317682	N	N	0	N	N
90	20250109	160837	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	-300	5	-1.32	501373950	22322	403.43	22850	22950	22050	29500	15900	22700	22460.98	12.15	-4909	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	7966	6.12	0.71	12	0.06	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
91	20250109	150831	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	-300	5	-1.32	471630900	20997	379.49	22850	22950	22050	29500	15900	22700	22461.82	12.15	-4307	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	7966	6.12	0.71	12	0.06	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
92	20250109	140839	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22300	-400	5	-1.76	377524650	16782	303.31	22850	22950	22050	29500	15900	22700	22495.81	12.15	-3507	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	7930	6.09	0.70	12	0.05	3659.00	31648.00	25450	20240905	-12.38	15290	20240125	45.85	23250	-4.09	20250102	21650	3.00	20250103	25450	-12.38	20240905	15290	45.85	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
93	20250109	130838	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-100	5	-0.44	170334200	7516	135.84	22850	22950	22500	29500	15900	22700	22662.88	12.15	904	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
94	20250109	120839	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	130370100	5748	103.89	22850	22950	22500	29500	15900	22700	22680.95	12.15	1012	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
95	20250109	110843	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-100	5	-0.44	86107800	3793	68.55	22850	22950	22500	29500	15900	22700	22701.77	12.15	885	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
96	20250109	100841	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-50	5	-0.22	49120150	2160	39.04	22850	22950	22500	29500	15900	22700	22740.81	12.15	547	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
97	20250109	090844	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22850	150	2	0.66	17625350	778	14.06	22850	22850	22500	29500	15900	22700	22654.69	12.15	186	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	23250	-1.72	20250102	21650	5.54	20250103	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4319234	N	N	5	N	N
98	20250108	160832	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22700	-50	5	-0.22	125079450	5531	77.44	22750	22800	22500	29550	15950	22750	22614.26	12.14	1083	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4317862	N	N	5	N	N
99	20250108	150835	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	117637250	5203	72.85	22750	22800	22500	29550	15950	22750	22609.50	12.14	997	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
100	20250108	140838	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	106460600	4709	65.93	22750	22800	22500	29550	15950	22750	22607.90	12.14	924	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
101	20250108	130836	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	-250	5	-1.10	95388700	4219	59.07	22750	22800	22500	29550	15950	22750	22609.32	12.14	916	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
102	20250108	120833	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	83391600	3688	51.64	22750	22800	22500	29550	15950	22750	22611.61	12.14	754	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
103	20250108	110835	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-100	5	-0.44	50571250	2236	31.31	22750	22800	22500	29550	15950	22750	22616.84	12.14	53	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
104	20250108	100835	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	27642950	1224	17.14	22750	22800	22500	29550	15950	22750	22584.11	12.14	180	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
105	20250108	090836	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22600	-150	5	-0.66	9297950	412	5.77	22750	22800	22500	29550	15950	22750	22567.84	12.14	20	23016	22882	22616	22482	22216	22950	22550	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4317862	N	N	14	N	N
106	20250107	160828	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	400	2	1.79	160113250	7121	41.62	22550	22750	22350	29050	15650	22350	22484.66	12.14	638	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4316681	N	N	14	N	N
107	20250107	150829	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22550	200	2	0.89	148978350	6630	38.75	22550	22650	22350	29050	15650	22350	22470.34	12.14	703	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	8019	6.16	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
108	20250107	140828	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	150	2	0.67	130446650	5809	33.95	22550	22650	22350	29050	15650	22350	22455.96	12.14	743	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	8001	6.15	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
109	20250107	130828	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	150	2	0.67	114294400	5092	29.76	22550	22600	22350	29050	15650	22350	22445.88	12.14	781	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
110	20250107	120828	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	50	2	0.22	99595950	4438	25.94	22550	22600	22350	29050	15650	22350	22441.63	12.14	530	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
111	20250107	110825	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22450	100	2	0.45	69463550	3094	18.08	22550	22600	22350	29050	15650	22350	22451.05	12.14	-125	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	7984	6.14	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.79	15290	20240125	46.83	23250	-3.44	20250102	21650	3.70	20250103	25450	-11.79	20240905	15290	46.83	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
112	20250107	100831	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	50	2	0.22	56817200	2532	14.80	22550	22600	22350	29050	15650	22350	22439.65	12.14	22	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
113	20250107	090832	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	150	2	0.67	16453850	734	4.29	22550	22550	22350	29050	15650	22350	22416.69	12.14	-235	22950	22650	22200	21900	21450	22800	22050	36	6700	100	16530	50	1	35562185	8001	6.15	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4316681	N	N	27	N	N
114	20250106	160819	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22350	150	2	0.68	378088900	17111	62.57	22200	22500	21750	28850	15550	22200	22096.22	12.13	873	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7948	6.11	0.71	12	0.05	3659.00	31648.00	25450	20240905	-12.18	15290	20240125	46.17	23250	-3.87	20250102	21650	3.23	20250103	25450	-12.18	20240905	15290	46.17	20240125	N	192400	100	35 억	4312399	N	N	27	N	N
115	20250106	150818	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	0	3	0.00	371758500	16827	61.53	22200	22500	21750	28850	15550	22200	22092.98	12.13	892	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7895	6.07	0.70	12	0.05	3659.00	31648.00	25450	20240905	-12.77	15290	20240125	45.19	23250	-4.52	20250102	21650	2.54	20250103	25450	-12.77	20240905	15290	45.19	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
116	20250106	140819	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	50	2	0.23	364181450	16486	60.28	22200	22500	21750	28850	15550	22200	22090.35	12.13	1195	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7913	6.08	0.70	12	0.05	3659.00	31648.00	25450	20240905	-12.57	15290	20240125	45.52	23250	-4.30	20250102	21650	2.77	20250103	25450	-12.57	20240905	15290	45.52	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
117	20250106	130813	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22150	-50	5	-0.23	329020600	14913	54.53	22200	22350	21750	28850	15550	22200	22062.67	12.13	1136	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7877	6.05	0.70	12	0.04	3659.00	31648.00	25450	20240905	-12.97	15290	20240125	44.87	23250	-4.73	20250102	21650	2.31	20250103	25450	-12.97	20240905	15290	44.87	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
118	20250106	120816	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22100	-100	5	-0.45	143910550	6540	23.91	22200	22350	21750	28850	15550	22200	22004.67	12.13	-1637	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7859	6.04	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.16	15290	20240125	44.54	23250	-4.95	20250102	21650	2.08	20250103	25450	-13.16	20240905	15290	44.54	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
119	20250106	110814	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22000	-200	5	-0.90	97723400	4446	16.26	22200	22350	21750	28850	15550	22200	21980.07	12.13	-1242	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.56	15290	20240125	43.88	23250	-5.38	20250102	21650	1.62	20250103	25450	-13.56	20240905	15290	43.88	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
120	20250106	100812	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22050	-150	5	-0.68	70340200	3202	11.71	22200	22350	21750	28850	15550	22200	21967.58	12.13	-874	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.36	15290	20240125	44.21	23250	-5.16	20250102	21650	1.85	20250103	25450	-13.36	20240905	15290	44.21	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
121	20250106	090812	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21850	-350	5	-1.58	11599950	525	1.92	22200	22350	21850	28850	15550	22200	22095.14	12.13	-465	23900	23050	22350	21500	20800	22700	21150	36	6650	100	16420	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	15290	20240125	42.90	23250	-6.02	20250102	21650	0.92	20250103	25450	-14.15	20240905	15290	42.90	20240125	N	192400	100	35 억	4312399	N	N	87	N	N
122	20250103	160809	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22200	-800	5	-3.48	598556200	27078	340.73	23200	23200	21650	29900	16100	23000	22104.88	12.12	523	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	7895	6.07	0.70	12	0.08	3659.00	31648.00	25450	20240905	-12.77	15290	20240125	45.19	23250	-4.52	20250102	21650	2.54	20250103	25450	-12.77	20240905	15290	45.19	20240125	N	192400	100	35 억	4310041	N	N	87	N	N
123	20250103	150810	55	60.00	KOSPI	금융	N	N	N	Y	60	N	21900	-1100	5	-4.78	454282100	20483	257.75	23200	23200	21750	29900	16100	23000	22178.49	12.12	-1447	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	7788	5.99	0.69	12	0.06	3659.00	31648.00	25450	20240905	-13.95	15290	20240125	43.23	23250	-5.81	20250102	21750	0.69	20250103	25450	-13.95	20240905	15290	43.23	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
124	20250103	140812	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22050	-950	5	-4.13	300264650	13465	169.44	23200	23200	21850	29900	16100	23000	22299.64	12.12	-1193	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	7841	6.03	0.70	12	0.04	3659.00	31648.00	25450	20240905	-13.36	15290	20240125	44.21	23250	-5.16	20250102	21850	0.92	20250103	25450	-13.36	20240905	15290	44.21	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
125	20250103	130810	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22250	-750	5	-3.26	180016200	8008	100.77	23200	23200	22150	29900	16100	23000	22479.55	12.12	-1397	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	25450	20240905	-12.57	15290	20240125	45.52	23250	-4.30	20250102	22150	0.45	20250103	25450	-12.57	20240905	15290	45.52	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
126	20250103	120810	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22500	-500	5	-2.17	87566200	3864	48.62	23200	23200	22350	29900	16100	23000	22662.06	12.12	-1889	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	23250	-3.23	20250102	22350	0.67	20250103	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
127	20250103	110811	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22400	-600	5	-2.61	78550400	3463	43.58	23200	23200	22350	29900	16100	23000	22682.76	12.12	-1712	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	23250	-3.66	20250102	22350	0.22	20250103	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
128	20250103	100808	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22650	-350	5	-1.52	45423950	1994	25.09	23200	23200	22600	29900	16100	23000	22780.32	12.12	-980	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	22550	0.44	20250102	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
129	20250103	090812	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22800	-200	5	-0.87	6642450	291	3.66	23200	23200	22600	29900	16100	23000	22826.29	12.12	-21	23633	23316	22933	22616	22233	23350	22650	36	6900	100	17020	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	22550	1.11	20250102	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4310041	N	N	0	N	N
130	20250102	160802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	0	3	0.00	181975250	7935	81.22	23000	23250	22550	29900	16100	23000	22933.21	12.12	-1760	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	23250	-1.08	20250102	22550	2.00	20250102	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
131	20250102	150803	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22900	-100	5	-0.43	160634350	6998	71.63	23000	23250	22550	29900	16100	23000	22954.32	12.12	-1562	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	23250	-1.51	20250102	22550	1.55	20250102	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
132	20250102	140801	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22750	-250	5	-1.09	114418200	4969	50.86	23000	23250	22750	29900	16100	23000	23026.40	12.12	-1529	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	22750	0.00	20250102	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
133	20250102	130802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22900	-100	5	-0.43	112366650	4879	49.94	23000	23250	22800	29900	16100	23000	23030.67	12.12	-1476	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	23250	-1.51	20250102	22800	0.44	20250102	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
134	20250102	120800	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22950	-50	5	-0.22	108544500	4712	48.23	23000	23250	22850	29900	16100	23000	23035.76	12.12	-1376	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	23250	-1.29	20250102	22850	0.44	20250102	25450	-9.82	20240905	15290	50.10	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
135	20250102	110752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	50	2	0.22	50534850	2191	22.43	23000	23250	23000	29900	16100	23000	23064.74	12.12	-277	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	23250	-0.86	20250102	23000	0.22	20250102	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
136	20250102	100759	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23250	250	2	1.09	18817250	818	8.37	23000	23250	23000	29900	16100	23000	23003.97	12.12	-241	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	23250	0.00	20250102	23000	1.09	20250102	25450	-8.64	20240905	15290	52.06	20240125	N	192400	100	35 억	4311287	N	N	0	N	N
137	20250102	090752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	0	3	0.00	0	0	0.00	0	0	0	29900	16100	23000	0.00	12.12	0	23300	23150	23000	22850	22700	23075	22775	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	0	0.00	0	0	0.00	0	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History