KissMeData/244920/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161046	57	100.00	KOSPI	금융	N	N	N	N	N	4065	-5	5	-0.12	191702070	47227	67.78	4105	4135	4035	5290	2850	4070	4059.16	1.09	-526	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	919	9.01	0.61	12	0.21	451.00	6651.00	4840	20241203	-16.01	3535	20240805	14.99	4565	-10.95	20250102	4030	0.87	20250120	4840	-16.01	20241203	3535	14.99	20240805	1.51	N	244920	500	113 억	246728	N	N	1	N	N
3	20250124	151045	57	100.00	KOSPI	금융	N	N	N	N	N	4050	-20	5	-0.49	183466340	45197	64.87	4105	4135	4035	5290	2850	4070	4059.26	1.09	-12	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	916	8.98	0.61	12	0.20	451.00	6651.00	4840	20241203	-16.32	3535	20240805	14.57	4565	-11.28	20250102	4030	0.50	20250120	4840	-16.32	20241203	3535	14.57	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
4	20250124	141043	57	100.00	KOSPI	금융	N	N	N	N	N	4045	-25	5	-0.61	174431880	42963	61.66	4105	4135	4035	5290	2850	4070	4060.05	1.09	616	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	914	8.97	0.61	12	0.19	451.00	6651.00	4840	20241203	-16.43	3535	20240805	14.43	4565	-11.39	20250102	4030	0.37	20250120	4840	-16.43	20241203	3535	14.43	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
5	20250124	131045	57	100.00	KOSPI	금융	N	N	N	N	N	4055	-15	5	-0.37	142690935	35111	50.39	4105	4135	4035	5290	2850	4070	4064.00	1.09	-1938	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	917	8.99	0.61	12	0.16	451.00	6651.00	4840	20241203	-16.22	3535	20240805	14.71	4565	-11.17	20250102	4030	0.62	20250120	4840	-16.22	20241203	3535	14.71	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
6	20250124	121042	57	100.00	KOSPI	금융	N	N	N	N	N	4060	-10	5	-0.25	124619135	30654	43.99	4105	4135	4035	5290	2850	4070	4065.35	1.09	-2069	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	918	9.00	0.61	12	0.14	451.00	6651.00	4840	20241203	-16.12	3535	20240805	14.85	4565	-11.06	20250102	4030	0.74	20250120	4840	-16.12	20241203	3535	14.85	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
7	20250124	111043	57	100.00	KOSPI	금융	N	N	N	N	N	4055	-15	5	-0.37	121000245	29764	42.72	4105	4135	4035	5290	2850	4070	4065.32	1.09	-1561	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	917	8.99	0.61	12	0.13	451.00	6651.00	4840	20241203	-16.22	3535	20240805	14.71	4565	-11.17	20250102	4030	0.62	20250120	4840	-16.22	20241203	3535	14.71	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
8	20250124	101039	57	100.00	KOSPI	금융	N	N	N	N	N	4055	-15	5	-0.37	43279615	10621	15.24	4105	4135	4055	5290	2850	4070	4074.91	1.09	-4190	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	917	8.99	0.61	12	0.05	451.00	6651.00	4840	20241203	-16.22	3535	20240805	14.71	4565	-11.17	20250102	4030	0.62	20250120	4840	-16.22	20241203	3535	14.71	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
9	20250124	091047	57	100.00	KOSPI	금융	N	N	N	N	N	4135	65	2	1.60	3586620	870	1.25	4105	4135	4105	5290	2850	4070	4122.55	1.09	-718	4303	4186	4113	3996	3923	4150	3960	113	1220	500	2930	5	1	22607693	935	9.17	0.62	12	0.00	451.00	6651.00	4840	20241203	-14.57	3535	20240805	16.97	4565	-9.42	20250102	4030	2.61	20250120	4840	-14.57	20241203	3535	16.97	20240805	1.51	N	244920	500	113 억	246728	N	N	0	N	N
10	20250123	161039	57	100.00	KOSPI	금융	N	N	N	N	N	4070	-90	5	-2.16	284353025	69678	170.30	4165	4230	4040	5400	2915	4160	4080.96	1.12	-14887	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	920	9.02	0.61	12	0.31	451.00	6651.00	4840	20241203	-15.91	3535	20240805	15.13	4565	-10.84	20250102	4030	0.99	20250120	4840	-15.91	20241203	3535	15.13	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
11	20250123	151037	57	100.00	KOSPI	금융	N	N	N	N	N	4050	-110	5	-2.64	280181955	68651	167.79	4165	4230	4040	5400	2915	4160	4081.25	1.12	-14125	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	916	8.98	0.61	12	0.30	451.00	6651.00	4840	20241203	-16.32	3535	20240805	14.57	4565	-11.28	20250102	4030	0.50	20250120	4840	-16.32	20241203	3535	14.57	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
12	20250123	141040	57	100.00	KOSPI	금융	N	N	N	N	N	4055	-105	5	-2.52	211683300	51742	126.47	4165	4230	4050	5400	2915	4160	4091.13	1.12	-14410	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	917	8.99	0.61	12	0.23	451.00	6651.00	4840	20241203	-16.22	3535	20240805	14.71	4565	-11.17	20250102	4030	0.62	20250120	4840	-16.22	20241203	3535	14.71	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
13	20250123	131037	57	100.00	KOSPI	금융	N	N	N	N	N	4095	-65	5	-1.56	121862220	29672	72.52	4165	4230	4080	5400	2915	4160	4106.98	1.12	-10002	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	926	9.08	0.62	12	0.13	451.00	6651.00	4840	20241203	-15.39	3535	20240805	15.84	4565	-10.30	20250102	4030	1.61	20250120	4840	-15.39	20241203	3535	15.84	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
14	20250123	121037	57	100.00	KOSPI	금융	N	N	N	N	N	4095	-65	5	-1.56	106096230	25815	63.10	4165	4230	4080	5400	2915	4160	4109.87	1.12	-9265	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	926	9.08	0.62	12	0.11	451.00	6651.00	4840	20241203	-15.39	3535	20240805	15.84	4565	-10.30	20250102	4030	1.61	20250120	4840	-15.39	20241203	3535	15.84	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
15	20250123	111028	57	100.00	KOSPI	금융	N	N	N	N	N	4120	-40	5	-0.96	94700255	23034	56.30	4165	4230	4080	5400	2915	4160	4111.32	1.12	-8051	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	931	9.14	0.62	12	0.10	451.00	6651.00	4840	20241203	-14.88	3535	20240805	16.55	4565	-9.75	20250102	4030	2.23	20250120	4840	-14.88	20241203	3535	16.55	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
16	20250123	101036	57	100.00	KOSPI	금융	N	N	N	N	N	4105	-55	5	-1.32	90642860	22048	53.89	4165	4230	4080	5400	2915	4160	4111.16	1.12	-7340	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	928	9.10	0.62	12	0.10	451.00	6651.00	4840	20241203	-15.19	3535	20240805	16.12	4565	-10.08	20250102	4030	1.86	20250120	4840	-15.19	20241203	3535	16.12	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
17	20250123	091038	57	100.00	KOSPI	금융	N	N	N	N	N	4105	-55	5	-1.32	16225040	3938	9.63	4165	4230	4080	5400	2915	4160	4120.12	1.12	-126	4283	4221	4188	4126	4093	4205	4110	113	1240	500	2990	5	1	22607693	928	9.10	0.62	12	0.02	451.00	6651.00	4840	20241203	-15.19	3535	20240805	16.12	4565	-10.08	20250102	4030	1.86	20250120	4840	-15.19	20241203	3535	16.12	20240805	1.53	N	244920	500	113 억	253344	N	N	0	N	N
18	20250122	161029	57	100.00	KOSPI	금융	N	N	N	N	N	4160	-90	5	-2.12	171021250	40914	124.04	4205	4250	4155	5520	2975	4250	4180.02	1.19	-18767	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	940	9.22	0.63	12	0.18	451.00	6651.00	4840	20241203	-14.05	3535	20240805	17.68	4565	-8.87	20250102	4030	3.23	20250120	4840	-14.05	20241203	3535	17.68	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
19	20250122	151031	57	100.00	KOSPI	금융	N	N	N	N	N	4160	-90	5	-2.12	160020110	38269	116.02	4205	4250	4160	5520	2975	4250	4181.46	1.19	-18294	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	940	9.22	0.63	12	0.17	451.00	6651.00	4840	20241203	-14.05	3535	20240805	17.68	4565	-8.87	20250102	4030	3.23	20250120	4840	-14.05	20241203	3535	17.68	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
20	20250122	141030	57	100.00	KOSPI	금융	N	N	N	N	N	4205	-45	5	-1.06	123553755	29536	89.54	4205	4250	4160	5520	2975	4250	4183.16	1.19	-13940	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	951	9.32	0.63	12	0.13	451.00	6651.00	4840	20241203	-13.12	3535	20240805	18.95	4565	-7.89	20250102	4030	4.34	20250120	4840	-13.12	20241203	3535	18.95	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
21	20250122	131030	57	100.00	KOSPI	금융	N	N	N	N	N	4175	-75	5	-1.76	88944550	21269	64.48	4205	4250	4160	5520	2975	4250	4181.89	1.19	-13019	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	944	9.26	0.63	12	0.09	451.00	6651.00	4840	20241203	-13.74	3535	20240805	18.10	4565	-8.54	20250102	4030	3.60	20250120	4840	-13.74	20241203	3535	18.10	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
22	20250122	121029	57	100.00	KOSPI	금융	N	N	N	N	N	4160	-90	5	-2.12	71170225	17003	51.55	4205	4250	4160	5520	2975	4250	4185.75	1.19	-10057	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	940	9.22	0.63	12	0.08	451.00	6651.00	4840	20241203	-14.05	3535	20240805	17.68	4565	-8.87	20250102	4030	3.23	20250120	4840	-14.05	20241203	3535	17.68	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
23	20250122	111031	57	100.00	KOSPI	금융	N	N	N	N	N	4180	-70	5	-1.65	50187810	11972	36.30	4205	4250	4170	5520	2975	4250	4192.10	1.19	-5974	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	945	9.27	0.63	12	0.05	451.00	6651.00	4840	20241203	-13.64	3535	20240805	18.25	4565	-8.43	20250102	4030	3.72	20250120	4840	-13.64	20241203	3535	18.25	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
24	20250122	101030	57	100.00	KOSPI	금융	N	N	N	N	N	4195	-55	5	-1.29	17484510	4150	12.58	4205	4250	4195	5520	2975	4250	4213.13	1.19	-3144	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	948	9.30	0.63	12	0.02	451.00	6651.00	4840	20241203	-13.33	3535	20240805	18.67	4565	-8.11	20250102	4030	4.09	20250120	4840	-13.33	20241203	3535	18.67	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
25	20250122	091032	57	100.00	KOSPI	금융	N	N	N	N	N	4250	0	3	0.00	495950	117	0.35	4205	4250	4205	5520	2975	4250	4238.89	1.19	13	4383	4316	4243	4176	4103	4350	4210	113	1270	500	3060	5	1	22607693	961	9.42	0.64	12	0.00	451.00	6651.00	4840	20241203	-12.19	3535	20240805	20.23	4565	-6.90	20250102	4030	5.46	20250120	4840	-12.19	20241203	3535	20.23	20240805	1.52	N	244920	500	113 억	268894	N	N	328	N	N
26	20250121	161023	57	100.00	KOSPI	금융	N	N	N	N	N	4250	20	2	0.47	139222840	32984	24.74	4205	4310	4170	5490	2965	4230	4220.92	1.23	-5446	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	961	9.42	0.64	12	0.15	451.00	6651.00	4840	20241203	-12.19	3535	20240805	20.23	4565	-6.90	20250102	4030	5.46	20250120	4840	-12.19	20241203	3535	20.23	20240805	1.52	N	244920	500	113 억	277169	N	N	328	N	N
27	20250121	151025	57	100.00	KOSPI	금융	N	N	N	N	N	4230	0	3	0.00	135029440	31996	24.00	4205	4310	4170	5490	2965	4230	4220.20	1.23	-5679	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	956	9.38	0.64	12	0.14	451.00	6651.00	4840	20241203	-12.60	3535	20240805	19.66	4565	-7.34	20250102	4030	4.96	20250120	4840	-12.60	20241203	3535	19.66	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
28	20250121	141026	57	100.00	KOSPI	금융	N	N	N	N	N	4265	35	2	0.83	113896400	27020	20.27	4205	4310	4170	5490	2965	4230	4215.26	1.23	-6406	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	964	9.46	0.64	12	0.12	451.00	6651.00	4840	20241203	-11.88	3535	20240805	20.65	4565	-6.57	20250102	4030	5.83	20250120	4840	-11.88	20241203	3535	20.65	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
29	20250121	131025	57	100.00	KOSPI	금융	N	N	N	N	N	4235	5	2	0.12	107144485	25433	19.08	4205	4310	4170	5490	2965	4230	4212.81	1.23	-6429	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	957	9.39	0.64	12	0.11	451.00	6651.00	4840	20241203	-12.50	3535	20240805	19.80	4565	-7.23	20250102	4030	5.09	20250120	4840	-12.50	20241203	3535	19.80	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
30	20250121	121007	57	100.00	KOSPI	금융	N	N	N	N	N	4200	-30	5	-0.71	83025365	19726	14.80	4205	4310	4170	5490	2965	4230	4208.93	1.23	-4159	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	950	9.31	0.63	12	0.09	451.00	6651.00	4840	20241203	-13.22	3535	20240805	18.81	4565	-8.00	20250102	4030	4.22	20250120	4840	-13.22	20241203	3535	18.81	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
31	20250121	110932	57	100.00	KOSPI	금융	N	N	N	N	N	4200	-30	5	-0.71	45551430	10776	8.08	4205	4310	4180	5490	2965	4230	4227.12	1.23	-1475	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	950	9.31	0.63	12	0.05	451.00	6651.00	4840	20241203	-13.22	3535	20240805	18.81	4565	-8.00	20250102	4030	4.22	20250120	4840	-13.22	20241203	3535	18.81	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
32	20250121	100927	57	100.00	KOSPI	금융	N	N	N	N	N	4185	-45	5	-1.06	43553065	10300	7.73	4205	4310	4180	5490	2965	4230	4228.45	1.23	-1229	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	946	9.28	0.63	12	0.05	451.00	6651.00	4840	20241203	-13.53	3535	20240805	18.39	4565	-8.32	20250102	4030	3.85	20250120	4840	-13.53	20241203	3535	18.39	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
33	20250121	091027	57	100.00	KOSPI	금융	N	N	N	N	N	4300	70	2	1.65	2188065	517	0.39	4205	4310	4205	5490	2965	4230	4232.23	1.23	327	4530	4380	4205	4055	3880	4292	3967	113	1260	500	3040	5	1	22607693	972	9.53	0.65	12	0.00	451.00	6651.00	4840	20241203	-11.16	3535	20240805	21.64	4565	-5.81	20250102	4030	6.70	20250120	4840	-11.16	20241203	3535	21.64	20240805	1.52	N	244920	500	113 억	277169	N	N	353	N	N
34	20250120	161012	57	100.00	KOSPI	금융	N	N	N	N	N	4230	-135	5	-3.09	563440240	133194	137.72	4320	4355	4030	5670	3060	4365	4230.22	1.19	4102	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	956	9.38	0.64	12	0.59	451.00	6651.00	4840	20241203	-12.60	3535	20240805	19.66	4565	-7.34	20250102	4030	4.96	20250120	4840	-12.60	20241203	3535	19.66	20240805	1.53	N	244920	500	113 억	268964	N	N	353	N	N
35	20250120	151024	57	100.00	KOSPI	금융	N	N	N	N	N	4260	-105	5	-2.41	557870160	131881	136.36	4320	4355	4030	5670	3060	4365	4230.10	1.19	4710	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	963	9.45	0.64	12	0.58	451.00	6651.00	4840	20241203	-11.98	3535	20240805	20.51	4565	-6.68	20250102	4030	5.71	20250120	4840	-11.98	20241203	3535	20.51	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
36	20250120	141022	57	100.00	KOSPI	금융	N	N	N	N	N	4265	-100	5	-2.29	537426360	127092	131.41	4320	4355	4030	5670	3060	4365	4228.64	1.19	7044	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	964	9.46	0.64	12	0.56	451.00	6651.00	4840	20241203	-11.88	3535	20240805	20.65	4565	-6.57	20250102	4030	5.83	20250120	4840	-11.88	20241203	3535	20.65	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
37	20250120	131022	57	100.00	KOSPI	금융	N	N	N	N	N	4300	-65	5	-1.49	516343510	122167	126.32	4320	4355	4030	5670	3060	4365	4226.54	1.19	11409	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	972	9.53	0.65	12	0.54	451.00	6651.00	4840	20241203	-11.16	3535	20240805	21.64	4565	-5.81	20250102	4030	6.70	20250120	4840	-11.16	20241203	3535	21.64	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
38	20250120	121023	57	100.00	KOSPI	금융	N	N	N	N	N	4290	-75	5	-1.72	505590295	119663	123.73	4320	4355	4030	5670	3060	4365	4225.12	1.19	13131	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	970	9.51	0.65	12	0.53	451.00	6651.00	4840	20241203	-11.36	3535	20240805	21.36	4565	-6.02	20250102	4030	6.45	20250120	4840	-11.36	20241203	3535	21.36	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
39	20250120	111024	57	100.00	KOSPI	금융	N	N	N	N	N	4295	-70	5	-1.60	491778430	116447	120.40	4320	4355	4030	5670	3060	4365	4223.20	1.19	15409	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	971	9.52	0.65	12	0.52	451.00	6651.00	4840	20241203	-11.26	3535	20240805	21.50	4565	-5.91	20250102	4030	6.58	20250120	4840	-11.26	20241203	3535	21.50	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
40	20250120	101023	57	100.00	KOSPI	금융	N	N	N	N	N	4320	-45	5	-1.03	463877900	109956	113.69	4320	4355	4030	5670	3060	4365	4218.76	1.19	17016	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	977	9.58	0.65	12	0.49	451.00	6651.00	4840	20241203	-10.74	3535	20240805	22.21	4565	-5.37	20250102	4030	7.20	20250120	4840	-10.74	20241203	3535	22.21	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
41	20250120	091025	57	100.00	KOSPI	금융	N	N	N	N	N	4205	-160	5	-3.67	279688300	66934	69.21	4320	4320	4030	5670	3060	4365	4178.57	1.19	13625	4488	4426	4303	4241	4118	4457	4272	113	1305	500	3140	5	1	22607693	951	9.32	0.63	12	0.30	451.00	6651.00	4840	20241203	-13.12	3535	20240805	18.95	4565	-7.89	20250102	4030	4.34	20250120	4840	-13.12	20241203	3535	18.95	20240805	1.53	N	244920	500	113 억	268964	N	N	49	N	N
42	20250117	161019	57	100.00	KOSPI	금융	N	N	N	N	N	4365	205	2	4.93	415166260	96704	197.89	4205	4365	4180	5400	2915	4160	4293.15	1.04	26932	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	987	9.68	0.66	12	0.43	451.00	6651.00	4840	20241203	-9.81	3535	20240805	23.48	4565	-4.38	20250102	4070	7.25	20250115	4840	-9.81	20241203	3535	23.48	20240805	1.53	N	244920	500	113 억	235447	N	N	46	N	N
43	20250117	151018	57	100.00	KOSPI	금융	N	N	N	N	N	4345	185	2	4.45	402871260	93881	192.12	4205	4350	4180	5400	2915	4160	4291.30	1.04	26732	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	982	9.63	0.65	12	0.42	451.00	6651.00	4840	20241203	-10.23	3535	20240805	22.91	4565	-4.82	20250102	4070	6.76	20250115	4840	-10.23	20241203	3535	22.91	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
44	20250117	141024	57	100.00	KOSPI	금융	N	N	N	N	N	4300	140	2	3.37	330760040	77146	157.87	4205	4325	4180	5400	2915	4160	4287.46	1.04	20923	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	972	9.53	0.65	12	0.34	451.00	6651.00	4840	20241203	-11.16	3535	20240805	21.64	4565	-5.81	20250102	4070	5.65	20250115	4840	-11.16	20241203	3535	21.64	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
45	20250117	131022	57	100.00	KOSPI	금융	N	N	N	N	N	4270	110	2	2.64	307749600	71778	146.88	4205	4325	4180	5400	2915	4160	4287.52	1.04	21787	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	965	9.47	0.64	12	0.32	451.00	6651.00	4840	20241203	-11.78	3535	20240805	20.79	4565	-6.46	20250102	4070	4.91	20250115	4840	-11.78	20241203	3535	20.79	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
46	20250117	121023	57	100.00	KOSPI	금융	N	N	N	N	N	4310	150	2	3.61	261125900	60878	124.58	4205	4325	4180	5400	2915	4160	4289.33	1.04	18577	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	974	9.56	0.65	12	0.27	451.00	6651.00	4840	20241203	-10.95	3535	20240805	21.92	4565	-5.59	20250102	4070	5.90	20250115	4840	-10.95	20241203	3535	21.92	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
47	20250117	111022	57	100.00	KOSPI	금융	N	N	N	N	N	4295	135	2	3.25	234962790	54787	112.11	4205	4325	4180	5400	2915	4160	4288.66	1.04	17895	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	971	9.52	0.65	12	0.24	451.00	6651.00	4840	20241203	-11.26	3535	20240805	21.50	4565	-5.91	20250102	4070	5.53	20250115	4840	-11.26	20241203	3535	21.50	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
48	20250117	101024	57	100.00	KOSPI	금융	N	N	N	N	N	4290	130	2	3.12	205106285	47829	97.88	4205	4325	4180	5400	2915	4160	4288.32	1.04	18668	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	970	9.51	0.65	12	0.21	451.00	6651.00	4840	20241203	-11.36	3535	20240805	21.36	4565	-6.02	20250102	4070	5.41	20250115	4840	-11.36	20241203	3535	21.36	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
49	20250117	091023	57	100.00	KOSPI	금융	N	N	N	N	N	4235	75	2	1.80	23643885	5584	11.43	4205	4270	4180	5400	2915	4160	4234.22	1.04	-2461	4283	4221	4163	4101	4043	4252	4132	113	1240	500	2990	5	1	22607693	957	9.39	0.64	12	0.02	451.00	6651.00	4840	20241203	-12.50	3535	20240805	19.80	4565	-7.23	20250102	4070	4.05	20250115	4840	-12.50	20241203	3535	19.80	20240805	1.53	N	244920	500	113 억	235447	N	N	56	N	N
50	20250116	161015	57	100.00	KOSPI	금융	N	N	N	N	N	4160	50	2	1.22	203392005	48866	91.09	4110	4225	4105	5340	2880	4110	4162.24	1.06	-7046	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	940	9.22	0.63	12	0.22	451.00	6651.00	4840	20241203	-14.05	3535	20240805	17.68	4565	-8.87	20250102	4070	2.21	20250115	4840	-14.05	20241203	3535	17.68	20240805	1.53	N	244920	500	113 억	239310	N	N	56	N	N
51	20250116	150927	57	100.00	KOSPI	금융	N	N	N	N	N	4165	55	2	1.34	199336825	47893	89.28	4110	4225	4105	5340	2880	4110	4162.13	1.06	-6826	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	942	9.24	0.63	12	0.21	451.00	6651.00	4840	20241203	-13.95	3535	20240805	17.82	4565	-8.76	20250102	4070	2.33	20250115	4840	-13.95	20241203	3535	17.82	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
52	20250116	141020	57	100.00	KOSPI	금융	N	N	N	N	N	4165	55	2	1.34	193781105	46560	86.79	4110	4225	4105	5340	2880	4110	4161.97	1.06	-6645	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	942	9.24	0.63	12	0.21	451.00	6651.00	4840	20241203	-13.95	3535	20240805	17.82	4565	-8.76	20250102	4070	2.33	20250115	4840	-13.95	20241203	3535	17.82	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
53	20250116	131020	57	100.00	KOSPI	금융	N	N	N	N	N	4175	65	2	1.58	161635055	38838	72.40	4110	4225	4105	5340	2880	4110	4161.78	1.06	-7460	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	944	9.26	0.63	12	0.17	451.00	6651.00	4840	20241203	-13.74	3535	20240805	18.10	4565	-8.54	20250102	4070	2.58	20250115	4840	-13.74	20241203	3535	18.10	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
54	20250116	121020	57	100.00	KOSPI	금융	N	N	N	N	N	4200	90	2	2.19	123296635	29677	55.32	4110	4200	4105	5340	2880	4110	4154.62	1.06	-7023	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	950	9.31	0.63	12	0.13	451.00	6651.00	4840	20241203	-13.22	3535	20240805	18.81	4565	-8.00	20250102	4070	3.19	20250115	4840	-13.22	20241203	3535	18.81	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
55	20250116	111020	57	100.00	KOSPI	금융	N	N	N	N	N	4160	50	2	1.22	90981695	21950	40.92	4110	4195	4105	5340	2880	4110	4144.95	1.06	-2051	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	940	9.22	0.63	12	0.10	451.00	6651.00	4840	20241203	-14.05	3535	20240805	17.68	4565	-8.87	20250102	4070	2.21	20250115	4840	-14.05	20241203	3535	17.68	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
56	20250116	101022	57	100.00	KOSPI	금융	N	N	N	N	N	4130	20	2	0.49	68343365	16484	30.73	4110	4195	4105	5340	2880	4110	4146.04	1.06	-2122	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	934	9.16	0.62	12	0.07	451.00	6651.00	4840	20241203	-14.67	3535	20240805	16.83	4565	-9.53	20250102	4070	1.47	20250115	4840	-14.67	20241203	3535	16.83	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
57	20250116	091023	57	100.00	KOSPI	금융	N	N	N	N	N	4195	85	2	2.07	28604290	6852	12.77	4110	4195	4110	5340	2880	4110	4174.59	1.06	-1601	4243	4176	4123	4056	4003	4210	4090	113	1230	500	2950	5	1	22607693	948	9.30	0.63	12	0.03	451.00	6651.00	4840	20241203	-13.33	3535	20240805	18.67	4565	-8.11	20250102	4070	3.07	20250115	4840	-13.33	20241203	3535	18.67	20240805	1.53	N	244920	500	113 억	239310	N	N	1	N	N
58	20250115	161018	57	100.00	KOSPI	금융	N	N	N	N	N	4110	0	3	0.00	219718615	53645	222.97	4070	4190	4070	5340	2880	4110	4095.79	1.03	7714	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	929	9.11	0.62	12	0.24	451.00	6651.00	4840	20241203	-15.08	3535	20240805	16.27	4565	-9.97	20250102	4070	0.98	20250115	4840	-15.08	20241203	3535	16.27	20240805	1.53	N	244920	500	113 억	232536	N	N	1	N	N
59	20250115	151018	57	100.00	KOSPI	금융	N	N	N	N	N	4115	5	2	0.12	213851100	52219	217.05	4070	4190	4070	5340	2880	4110	4095.27	1.03	8777	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	930	9.12	0.62	12	0.23	451.00	6651.00	4840	20241203	-14.98	3535	20240805	16.41	4565	-9.86	20250102	4070	1.11	20250115	4840	-14.98	20241203	3535	16.41	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
60	20250115	141012	57	100.00	KOSPI	금융	N	N	N	N	N	4105	-5	5	-0.12	210511240	51404	213.66	4070	4190	4070	5340	2880	4110	4095.23	1.03	9133	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	928	9.10	0.62	12	0.23	451.00	6651.00	4840	20241203	-15.19	3535	20240805	16.12	4565	-10.08	20250102	4070	0.86	20250115	4840	-15.19	20241203	3535	16.12	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
61	20250115	131021	57	100.00	KOSPI	금융	N	N	N	N	N	4095	-15	5	-0.36	204208390	49865	207.26	4070	4190	4070	5340	2880	4110	4095.22	1.03	8578	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	926	9.08	0.62	12	0.22	451.00	6651.00	4840	20241203	-15.39	3535	20240805	15.84	4565	-10.30	20250102	4070	0.61	20250115	4840	-15.39	20241203	3535	15.84	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
62	20250115	121004	57	100.00	KOSPI	금융	N	N	N	N	N	4110	0	3	0.00	121195875	29544	122.80	4070	4190	4070	5340	2880	4110	4102.22	1.03	4012	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	929	9.11	0.62	12	0.13	451.00	6651.00	4840	20241203	-15.08	3535	20240805	16.27	4565	-9.97	20250102	4070	0.98	20250115	4840	-15.08	20241203	3535	16.27	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
63	20250115	111017	57	100.00	KOSPI	금융	N	N	N	N	N	4120	10	2	0.24	71969100	17571	73.03	4070	4190	4070	5340	2880	4110	4095.90	1.03	809	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	931	9.14	0.62	12	0.08	451.00	6651.00	4840	20241203	-14.88	3535	20240805	16.55	4565	-9.75	20250102	4070	1.23	20250115	4840	-14.88	20241203	3535	16.55	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
64	20250115	101017	57	100.00	KOSPI	금융	N	N	N	N	N	4120	10	2	0.24	27429250	6682	27.77	4070	4190	4070	5340	2880	4110	4104.95	1.03	-30	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	931	9.14	0.62	12	0.03	451.00	6651.00	4840	20241203	-14.88	3535	20240805	16.55	4565	-9.75	20250102	4070	1.23	20250115	4840	-14.88	20241203	3535	16.55	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
65	20250115	091022	57	100.00	KOSPI	금융	N	N	N	N	N	4145	35	2	0.85	8205905	2004	8.33	4070	4190	4070	5340	2880	4110	4094.76	1.03	369	4230	4170	4140	4080	4050	4155	4065	113	1230	500	2950	5	1	22607693	937	9.19	0.62	12	0.01	451.00	6651.00	4840	20241203	-14.36	3535	20240805	17.26	4565	-9.20	20250102	4070	1.84	20250115	4840	-14.36	20241203	3535	17.26	20240805	1.53	N	244920	500	113 억	232536	N	N	154	N	N
66	20250114	160959	57	100.00	KOSPI	금융	N	N	N	N	N	4110	-55	5	-1.32	99513615	24059	55.70	4200	4200	4110	5410	2920	4165	4136.23	1.05	-4523	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	929	9.11	0.62	12	0.11	451.00	6651.00	4840	20241203	-15.08	3535	20240805	16.27	4565	-9.97	20250102	4110	0.00	20250114	4840	-15.08	20241203	3535	16.27	20240805	1.52	N	244920	500	113 억	237042	N	N	154	N	N
67	20250114	151016	57	100.00	KOSPI	금융	N	N	N	N	N	4115	-50	5	-1.20	95726010	23138	53.57	4200	4200	4115	5410	2920	4165	4137.18	1.05	-4363	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	930	9.12	0.62	12	0.10	451.00	6651.00	4840	20241203	-14.98	3535	20240805	16.41	4565	-9.86	20250102	4115	0.00	20250114	4840	-14.98	20241203	3535	16.41	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
68	20250114	141012	57	100.00	KOSPI	금융	N	N	N	N	N	4130	-35	5	-0.84	76113145	18378	42.55	4200	4200	4125	5410	2920	4165	4141.54	1.05	-4353	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	934	9.16	0.62	12	0.08	451.00	6651.00	4840	20241203	-14.67	3535	20240805	16.83	4565	-9.53	20250102	4125	0.12	20250114	4840	-14.67	20241203	3535	16.83	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
69	20250114	131012	57	100.00	KOSPI	금융	N	N	N	N	N	4140	-25	5	-0.60	70453430	17007	39.37	4200	4200	4125	5410	2920	4165	4142.61	1.05	-4749	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	936	9.18	0.62	12	0.08	451.00	6651.00	4840	20241203	-14.46	3535	20240805	17.11	4565	-9.31	20250102	4125	0.36	20250114	4840	-14.46	20241203	3535	17.11	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
70	20250114	121007	57	100.00	KOSPI	금융	N	N	N	N	N	4150	-15	5	-0.36	68667830	16576	38.38	4200	4200	4125	5410	2920	4165	4142.61	1.05	-4502	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	938	9.20	0.62	12	0.07	451.00	6651.00	4840	20241203	-14.26	3535	20240805	17.40	4565	-9.09	20250102	4125	0.61	20250114	4840	-14.26	20241203	3535	17.40	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
71	20250114	111007	57	100.00	KOSPI	금융	N	N	N	N	N	4150	-15	5	-0.36	63508700	15329	35.49	4200	4200	4125	5410	2920	4165	4143.04	1.05	-4441	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	938	9.20	0.62	12	0.07	451.00	6651.00	4840	20241203	-14.26	3535	20240805	17.40	4565	-9.09	20250102	4125	0.61	20250114	4840	-14.26	20241203	3535	17.40	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
72	20250114	101006	57	100.00	KOSPI	금융	N	N	N	N	N	4150	-15	5	-0.36	34222745	8240	19.08	4200	4200	4135	5410	2920	4165	4153.25	1.05	-3593	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	938	9.20	0.62	12	0.04	451.00	6651.00	4840	20241203	-14.26	3535	20240805	17.40	4565	-9.09	20250102	4135	0.36	20250114	4840	-14.26	20241203	3535	17.40	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
73	20250114	091011	57	100.00	KOSPI	금융	N	N	N	N	N	4200	35	2	0.84	71395	17	0.04	4200	4200	4195	5410	2920	4165	4199.71	1.05	0	4381	4272	4216	4107	4051	4245	4080	113	1245	500	2990	5	1	22607693	950	9.31	0.63	12	0.00	451.00	6651.00	4840	20241203	-13.22	3535	20240805	18.81	4565	-8.00	20250102	4160	0.96	20250113	4840	-13.22	20241203	3535	18.81	20240805	1.52	N	244920	500	113 억	237042	N	N	103	N	N
74	20250113	160957	57	100.00	KOSPI	금융	N	N	N	N	N	4165	-75	5	-1.77	181359250	43193	113.15	4325	4325	4160	5510	2970	4240	4198.81	1.14	-17142	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	942	9.24	0.63	12	0.19	451.00	6651.00	4840	20241203	-13.95	3535	20240805	17.82	4565	-8.76	20250102	4160	0.12	20250113	4840	-13.95	20241203	3535	17.82	20240805	1.50	N	244920	500	113 억	257105	N	N	103	N	N
75	20250113	151002	57	100.00	KOSPI	금융	N	N	N	N	N	4175	-65	5	-1.53	174837395	41627	109.05	4325	4325	4160	5510	2970	4240	4200.10	1.14	-16742	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	944	9.26	0.63	12	0.18	451.00	6651.00	4840	20241203	-13.74	3535	20240805	18.10	4565	-8.54	20250102	4160	0.36	20250113	4840	-13.74	20241203	3535	18.10	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
76	20250113	140938	57	100.00	KOSPI	금융	N	N	N	N	N	4180	-60	5	-1.42	150646515	35840	93.89	4325	4325	4160	5510	2970	4240	4203.31	1.14	-11233	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	945	9.27	0.63	12	0.16	451.00	6651.00	4840	20241203	-13.64	3535	20240805	18.25	4565	-8.43	20250102	4160	0.48	20250113	4840	-13.64	20241203	3535	18.25	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
77	20250113	130947	57	100.00	KOSPI	금융	N	N	N	N	N	4180	-60	5	-1.42	124922575	29678	77.75	4325	4325	4160	5510	2970	4240	4209.27	1.14	-6823	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	945	9.27	0.63	12	0.13	451.00	6651.00	4840	20241203	-13.64	3535	20240805	18.25	4565	-8.43	20250102	4160	0.48	20250113	4840	-13.64	20241203	3535	18.25	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
78	20250113	120951	57	100.00	KOSPI	금융	N	N	N	N	N	4215	-25	5	-0.59	103781675	24641	64.55	4325	4325	4160	5510	2970	4240	4211.75	1.14	-5794	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	953	9.35	0.63	12	0.11	451.00	6651.00	4840	20241203	-12.91	3535	20240805	19.24	4565	-7.67	20250102	4160	1.32	20250113	4840	-12.91	20241203	3535	19.24	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
79	20250113	110949	57	100.00	KOSPI	금융	N	N	N	N	N	4200	-40	5	-0.94	93301860	22162	58.06	4325	4325	4160	5510	2970	4240	4209.99	1.14	-3822	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	950	9.31	0.63	12	0.10	451.00	6651.00	4840	20241203	-13.22	3535	20240805	18.81	4565	-8.00	20250102	4160	0.96	20250113	4840	-13.22	20241203	3535	18.81	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
80	20250113	100948	57	100.00	KOSPI	금융	N	N	N	N	N	4210	-30	5	-0.71	47128035	11128	29.15	4325	4325	4205	5510	2970	4240	4235.09	1.14	-4005	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	952	9.33	0.63	12	0.05	451.00	6651.00	4840	20241203	-13.02	3535	20240805	19.09	4565	-7.78	20250102	4180	0.72	20250108	4840	-13.02	20241203	3535	19.09	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
81	20250113	090955	57	100.00	KOSPI	금융	N	N	N	N	N	4235	-5	5	-0.12	9053170	2120	5.55	4325	4325	4235	5510	2970	4240	4270.36	1.14	922	4396	4317	4261	4182	4126	4290	4155	113	1270	500	3050	5	1	22607693	957	9.39	0.64	12	0.01	451.00	6651.00	4840	20241203	-12.50	3535	20240805	19.80	4565	-7.23	20250102	4180	1.32	20250108	4840	-12.50	20241203	3535	19.80	20240805	1.50	N	244920	500	113 억	257105	N	N	27	N	N
82	20250110	160930	57	100.00	KOSPI	금융	N	N	N	N	N	4240	-40	5	-0.93	162478420	38172	25.38	4280	4340	4205	5560	3000	4280	4256.48	1.20	-9164	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	959	9.40	0.64	12	0.17	451.00	6651.00	4840	20241203	-12.40	3535	20240805	19.94	4565	-7.12	20250102	4180	1.44	20250108	4840	-12.40	20241203	3535	19.94	20240805	1.49	N	244920	500	113 억	271702	N	N	27	N	N
83	20250110	150938	57	100.00	KOSPI	금융	N	N	N	N	N	4255	-25	5	-0.58	160744635	37764	25.11	4280	4340	4205	5560	3000	4280	4256.56	1.20	-9220	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	962	9.43	0.64	12	0.17	451.00	6651.00	4840	20241203	-12.09	3535	20240805	20.37	4565	-6.79	20250102	4180	1.79	20250108	4840	-12.09	20241203	3535	20.37	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
84	20250110	140944	57	100.00	KOSPI	금융	N	N	N	N	N	4260	-20	5	-0.47	142035725	33374	22.19	4280	4340	4205	5560	3000	4280	4255.88	1.20	-8110	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	963	9.45	0.64	12	0.15	451.00	6651.00	4840	20241203	-11.98	3535	20240805	20.51	4565	-6.68	20250102	4180	1.91	20250108	4840	-11.98	20241203	3535	20.51	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
85	20250110	130943	57	100.00	KOSPI	금융	N	N	N	N	N	4270	-10	5	-0.23	126537910	29727	19.77	4280	4340	4205	5560	3000	4280	4256.67	1.20	-5789	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	965	9.47	0.64	12	0.13	451.00	6651.00	4840	20241203	-11.78	3535	20240805	20.79	4565	-6.46	20250102	4180	2.15	20250108	4840	-11.78	20241203	3535	20.79	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
86	20250110	120944	57	100.00	KOSPI	금융	N	N	N	N	N	4240	-40	5	-0.93	123669515	29054	19.32	4280	4340	4205	5560	3000	4280	4256.54	1.20	-5807	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	959	9.40	0.64	12	0.13	451.00	6651.00	4840	20241203	-12.40	3535	20240805	19.94	4565	-7.12	20250102	4180	1.44	20250108	4840	-12.40	20241203	3535	19.94	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
87	20250110	110943	57	100.00	KOSPI	금융	N	N	N	N	N	4225	-55	5	-1.29	103701305	24321	16.17	4280	4340	4210	5560	3000	4280	4263.86	1.20	-6350	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	955	9.37	0.64	12	0.11	451.00	6651.00	4840	20241203	-12.71	3535	20240805	19.52	4565	-7.45	20250102	4180	1.08	20250108	4840	-12.71	20241203	3535	19.52	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
88	20250110	100941	57	100.00	KOSPI	금융	N	N	N	N	N	4275	-5	5	-0.12	59318215	13855	9.21	4280	4340	4235	5560	3000	4280	4281.36	1.20	-5311	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	966	9.48	0.64	12	0.06	451.00	6651.00	4840	20241203	-11.67	3535	20240805	20.93	4565	-6.35	20250102	4180	2.27	20250108	4840	-11.67	20241203	3535	20.93	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
89	20250110	090945	57	100.00	KOSPI	금융	N	N	N	N	N	4335	55	2	1.29	5381445	1242	0.83	4280	4340	4280	5560	3000	4280	4332.89	1.20	-691	4423	4351	4273	4201	4123	4312	4162	113	1280	500	3080	5	1	22607693	980	9.61	0.65	12	0.01	451.00	6651.00	4840	20241203	-10.43	3535	20240805	22.63	4565	-5.04	20250102	4180	3.71	20250108	4840	-10.43	20241203	3535	22.63	20240805	1.49	N	244920	500	113 억	271702	N	N	1	N	N
90	20250109	160934	57	100.00	KOSPI	금융	N	N	N	N	N	4280	20	2	0.47	638556490	150390	52.81	4300	4345	4195	5530	2985	4260	4246.00	1.04	34750	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	968	9.49	0.64	12	0.67	451.00	6651.00	4840	20241203	-11.57	3535	20240805	21.07	4565	-6.24	20250102	4180	2.39	20250108	4840	-11.57	20241203	3535	21.07	20240805	1.48	N	244920	500	113 억	234975	N	N	1	N	N
91	20250109	150930	57	100.00	KOSPI	금융	N	N	N	N	N	4290	30	2	0.70	630594080	148530	52.16	4300	4345	4195	5530	2985	4260	4245.57	1.04	35049	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	970	9.51	0.65	12	0.66	451.00	6651.00	4840	20241203	-11.36	3535	20240805	21.36	4565	-6.02	20250102	4180	2.63	20250108	4840	-11.36	20241203	3535	21.36	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
92	20250109	140938	57	100.00	KOSPI	금융	N	N	N	N	N	4265	5	2	0.12	594446580	140095	49.20	4300	4345	4195	5530	2985	4260	4243.17	1.04	38685	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	964	9.46	0.64	12	0.62	451.00	6651.00	4840	20241203	-11.88	3535	20240805	20.65	4565	-6.57	20250102	4180	2.03	20250108	4840	-11.88	20241203	3535	20.65	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
93	20250109	130936	57	100.00	KOSPI	금융	N	N	N	N	N	4250	-10	5	-0.23	580503095	136818	48.05	4300	4345	4195	5530	2985	4260	4242.89	1.04	39833	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	961	9.42	0.64	12	0.61	451.00	6651.00	4840	20241203	-12.19	3535	20240805	20.23	4565	-6.90	20250102	4180	1.67	20250108	4840	-12.19	20241203	3535	20.23	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
94	20250109	120937	57	100.00	KOSPI	금융	N	N	N	N	N	4215	-45	5	-1.06	557959595	131496	46.18	4300	4345	4195	5530	2985	4260	4243.17	1.04	41940	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	953	9.35	0.63	12	0.58	451.00	6651.00	4840	20241203	-12.91	3535	20240805	19.24	4565	-7.67	20250102	4180	0.84	20250108	4840	-12.91	20241203	3535	19.24	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
95	20250109	110942	57	100.00	KOSPI	금융	N	N	N	N	N	4230	-30	5	-0.70	479019340	112735	39.59	4300	4345	4210	5530	2985	4260	4249.07	1.04	38794	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	956	9.38	0.64	12	0.50	451.00	6651.00	4840	20241203	-12.60	3535	20240805	19.66	4565	-7.34	20250102	4180	1.20	20250108	4840	-12.60	20241203	3535	19.66	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
96	20250109	100938	57	100.00	KOSPI	금융	N	N	N	N	N	4260	0	3	0.00	241761240	56628	19.89	4300	4345	4235	5530	2985	4260	4269.29	1.04	12725	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	963	9.45	0.64	12	0.25	451.00	6651.00	4840	20241203	-11.98	3535	20240805	20.51	4565	-6.68	20250102	4180	1.91	20250108	4840	-11.98	20241203	3535	20.51	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
97	20250109	090943	57	100.00	KOSPI	금융	N	N	N	N	N	4280	20	2	0.47	28253840	6617	2.32	4300	4300	4260	5530	2985	4260	4269.89	1.04	-6282	4493	4376	4278	4161	4063	4327	4112	113	1270	500	3060	5	1	22607693	968	9.49	0.64	12	0.03	451.00	6651.00	4840	20241203	-11.57	3535	20240805	21.07	4565	-6.24	20250102	4180	2.39	20250108	4840	-11.57	20241203	3535	21.07	20240805	1.48	N	244920	500	113 억	234975	N	N	33	N	N
98	20250108	160930	57	100.00	KOSPI	금융	N	N	N	N	N	4260	-135	5	-3.07	1217327380	284750	497.63	4395	4395	4180	5710	3080	4395	4275.07	0.91	15886	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	963	9.45	0.64	12	1.26	451.00	6651.00	4840	20241203	-11.98	3535	20240805	20.51	4565	-6.68	20250102	4180	1.91	20250108	4840	-11.98	20241203	3535	20.51	20240805	1.48	N	244920	500	113 억	205306	N	N	33	N	N
99	20250108	150933	57	100.00	KOSPI	금융	N	N	N	N	N	4255	-140	5	-3.19	1206708015	282249	493.26	4395	4395	4180	5710	3080	4395	4275.33	0.91	17300	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	962	9.43	0.64	12	1.25	451.00	6651.00	4840	20241203	-12.09	3535	20240805	20.37	4565	-6.79	20250102	4180	1.79	20250108	4840	-12.09	20241203	3535	20.37	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
100	20250108	140936	57	100.00	KOSPI	금융	N	N	N	N	N	4270	-125	5	-2.84	1098680785	256987	449.11	4395	4395	4180	5710	3080	4395	4275.24	0.91	29021	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	965	9.47	0.64	12	1.14	451.00	6651.00	4840	20241203	-11.78	3535	20240805	20.79	4565	-6.46	20250102	4180	2.15	20250108	4840	-11.78	20241203	3535	20.79	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
101	20250108	130935	57	100.00	KOSPI	금융	N	N	N	N	N	4250	-145	5	-3.30	636832635	148018	258.68	4395	4395	4245	5710	3080	4395	4302.40	0.91	39920	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	961	9.42	0.64	12	0.65	451.00	6651.00	4840	20241203	-12.19	3535	20240805	20.23	4565	-6.90	20250102	4245	0.12	20250108	4840	-12.19	20241203	3535	20.23	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
102	20250108	120931	57	100.00	KOSPI	금융	N	N	N	N	N	4290	-105	5	-2.39	390291615	90205	157.64	4395	4395	4290	5710	3080	4395	4326.72	0.91	34341	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	970	9.51	0.65	12	0.40	451.00	6651.00	4840	20241203	-11.36	3535	20240805	21.36	4565	-6.02	20250102	4290	0.00	20250108	4840	-11.36	20241203	3535	21.36	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
103	20250108	110933	57	100.00	KOSPI	금융	N	N	N	N	N	4360	-35	5	-0.80	61332450	14039	24.53	4395	4395	4350	5710	3080	4395	4368.72	0.91	135	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	986	9.67	0.66	12	0.06	451.00	6651.00	4840	20241203	-9.92	3535	20240805	23.34	4565	-4.49	20250102	4325	0.81	20250103	4840	-9.92	20241203	3535	23.34	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
104	20250108	100934	57	100.00	KOSPI	금융	N	N	N	N	N	4375	-20	5	-0.46	22209290	5075	8.87	4395	4395	4350	5710	3080	4395	4376.21	0.91	-2422	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	989	9.70	0.66	12	0.02	451.00	6651.00	4840	20241203	-9.61	3535	20240805	23.76	4565	-4.16	20250102	4325	1.16	20250103	4840	-9.61	20241203	3535	23.76	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
105	20250108	090933	57	100.00	KOSPI	금융	N	N	N	N	N	4360	-35	5	-0.80	4762525	1086	1.90	4395	4395	4350	5710	3080	4395	4385.38	0.91	-926	4531	4462	4406	4337	4281	4435	4310	113	1315	500	3160	5	1	22607693	986	9.67	0.66	12	0.00	451.00	6651.00	4840	20241203	-9.92	3535	20240805	23.34	4565	-4.49	20250102	4325	0.81	20250103	4840	-9.92	20241203	3535	23.34	20240805	1.48	N	244920	500	113 억	205306	N	N	9	N	N
106	20250107	160925	57	100.00	KOSPI	금융	N	N	N	N	N	4395	-50	5	-1.12	251248595	57221	204.59	4445	4475	4350	5770	3115	4445	4390.85	0.91	-797	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	994	9.75	0.66	12	0.25	451.00	6651.00	4840	20241203	-9.19	3535	20240805	24.33	4565	-3.72	20250102	4325	1.62	20250103	4840	-9.19	20241203	3535	24.33	20240805	1.48	N	244920	500	113 억	206750	N	N	9	N	N
107	20250107	150927	57	100.00	KOSPI	금융	N	N	N	N	N	4385	-60	5	-1.35	249798290	56891	203.41	4445	4475	4350	5770	3115	4445	4390.82	0.91	-672	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	991	9.72	0.66	12	0.25	451.00	6651.00	4840	20241203	-9.40	3535	20240805	24.05	4565	-3.94	20250102	4325	1.39	20250103	4840	-9.40	20241203	3535	24.05	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
108	20250107	140925	57	100.00	KOSPI	금융	N	N	N	N	N	4410	-35	5	-0.79	200138820	45560	162.89	4445	4475	4350	5770	3115	4445	4392.86	0.91	-3939	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	997	9.78	0.66	12	0.20	451.00	6651.00	4840	20241203	-8.88	3535	20240805	24.75	4565	-3.40	20250102	4325	1.97	20250103	4840	-8.88	20241203	3535	24.75	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
109	20250107	130925	57	100.00	KOSPI	금융	N	N	N	N	N	4395	-50	5	-1.12	193388780	44027	157.41	4445	4475	4350	5770	3115	4445	4392.50	0.91	-3598	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	994	9.75	0.66	12	0.19	451.00	6651.00	4840	20241203	-9.19	3535	20240805	24.33	4565	-3.72	20250102	4325	1.62	20250103	4840	-9.19	20241203	3535	24.33	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
110	20250107	120926	57	100.00	KOSPI	금융	N	N	N	N	N	4400	-45	5	-1.01	124287190	28203	100.84	4445	4475	4375	5770	3115	4445	4406.88	0.91	-8522	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	995	9.76	0.66	12	0.12	451.00	6651.00	4840	20241203	-9.09	3535	20240805	24.47	4565	-3.61	20250102	4325	1.73	20250103	4840	-9.09	20241203	3535	24.47	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
111	20250107	110922	57	100.00	KOSPI	금융	N	N	N	N	N	4435	-10	5	-0.22	94885825	21536	77.00	4445	4475	4375	5770	3115	4445	4405.92	0.91	-4922	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	1003	9.83	0.67	12	0.10	451.00	6651.00	4840	20241203	-8.37	3535	20240805	25.46	4565	-2.85	20250102	4325	2.54	20250103	4840	-8.37	20241203	3535	25.46	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
112	20250107	100927	57	100.00	KOSPI	금융	N	N	N	N	N	4385	-60	5	-1.35	62524945	14208	50.80	4445	4475	4375	5770	3115	4445	4400.69	0.91	-3270	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	991	9.72	0.66	12	0.06	451.00	6651.00	4840	20241203	-9.40	3535	20240805	24.05	4565	-3.94	20250102	4325	1.39	20250103	4840	-9.40	20241203	3535	24.05	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
113	20250107	090930	57	100.00	KOSPI	금융	N	N	N	N	N	4455	10	2	0.22	129035	29	0.10	4445	4475	4445	5770	3115	4445	4449.48	0.91	-3	4571	4507	4431	4367	4291	4540	4400	113	1325	500	3200	5	1	22607693	1007	9.88	0.67	12	0.00	451.00	6651.00	4840	20241203	-7.95	3535	20240805	26.03	4565	-2.41	20250102	4325	3.01	20250103	4840	-7.95	20241203	3535	26.03	20240805	1.48	N	244920	500	113 억	206750	N	N	1	N	N
114	20250106	160915	57	100.00	KOSPI	금융	N	N	N	N	N	4445	45	2	1.02	124085555	27969	49.99	4355	4495	4355	5720	3080	4400	4436.54	0.91	473	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1005	9.86	0.67	12	0.12	451.00	6651.00	4840	20241203	-8.16	3535	20240805	25.74	4565	-2.63	20250102	4325	2.77	20250103	4840	-8.16	20241203	3535	25.74	20240805	1.48	N	244920	500	113 억	206141	N	N	1	N	N
115	20250106	150914	57	100.00	KOSPI	금융	N	N	N	N	N	4445	45	2	1.02	121688630	27429	49.02	4355	4495	4355	5720	3080	4400	4436.50	0.91	869	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1005	9.86	0.67	12	0.12	451.00	6651.00	4840	20241203	-8.16	3535	20240805	25.74	4565	-2.63	20250102	4325	2.77	20250103	4840	-8.16	20241203	3535	25.74	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
116	20250106	140916	57	100.00	KOSPI	금융	N	N	N	N	N	4440	40	2	0.91	115499315	26035	46.53	4355	4495	4355	5720	3080	4400	4436.31	0.91	817	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1004	9.84	0.67	12	0.12	451.00	6651.00	4840	20241203	-8.26	3535	20240805	25.60	4565	-2.74	20250102	4325	2.66	20250103	4840	-8.26	20241203	3535	25.60	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
117	20250106	130904	57	100.00	KOSPI	금융	N	N	N	N	N	4435	35	2	0.80	106840265	24080	43.04	4355	4495	4355	5720	3080	4400	4436.89	0.91	526	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1003	9.83	0.67	12	0.11	451.00	6651.00	4840	20241203	-8.37	3535	20240805	25.46	4565	-2.85	20250102	4325	2.54	20250103	4840	-8.37	20241203	3535	25.46	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
118	20250106	120912	57	100.00	KOSPI	금융	N	N	N	N	N	4435	35	2	0.80	104490190	23550	42.09	4355	4495	4355	5720	3080	4400	4436.95	0.91	374	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1003	9.83	0.67	12	0.10	451.00	6651.00	4840	20241203	-8.37	3535	20240805	25.46	4565	-2.85	20250102	4325	2.54	20250103	4840	-8.37	20241203	3535	25.46	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
119	20250106	110909	57	100.00	KOSPI	금융	N	N	N	N	N	4395	-5	5	-0.11	91800190	20673	36.95	4355	4495	4355	5720	3080	4400	4440.58	0.91	-202	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	994	9.75	0.66	12	0.09	451.00	6651.00	4840	20241203	-9.19	3535	20240805	24.33	4565	-3.72	20250102	4325	1.62	20250103	4840	-9.19	20241203	3535	24.33	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
120	20250106	100906	57	100.00	KOSPI	금융	N	N	N	N	N	4435	35	2	0.80	76139205	17124	30.60	4355	4495	4355	5720	3080	4400	4446.34	0.91	88	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1003	9.83	0.67	12	0.08	451.00	6651.00	4840	20241203	-8.37	3535	20240805	25.46	4565	-2.85	20250102	4325	2.54	20250103	4840	-8.37	20241203	3535	25.46	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
121	20250106	090907	57	100.00	KOSPI	금융	N	N	N	N	N	4440	40	2	0.91	12836170	2903	5.19	4355	4495	4355	5720	3080	4400	4421.69	0.91	1570	4543	4471	4398	4326	4253	4507	4362	113	1320	500	3160	5	1	22607693	1004	9.84	0.67	12	0.01	451.00	6651.00	4840	20241203	-8.26	3535	20240805	25.60	4565	-2.74	20250102	4325	2.66	20250103	4840	-8.26	20241203	3535	25.60	20240805	1.48	N	244920	500	113 억	206141	N	N	359	N	N
122	20250103	160903	57	100.00	KOSPI	금융	N	N	N	N	N	4400	15	2	0.34	245709825	55953	125.24	4325	4470	4325	5700	3070	4385	4391.36	0.87	8353	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	995	9.76	0.66	12	0.25	451.00	6651.00	4840	20241203	-9.09	3535	20240805	24.47	4565	-3.61	20250102	4325	1.73	20250103	4840	-9.09	20241203	3535	24.47	20240805	1.48	N	244920	500	113 억	196845	N	N	359	N	N
123	20250103	150905	57	100.00	KOSPI	금융	N	N	N	N	N	4430	45	2	1.03	243854360	55533	124.30	4325	4470	4325	5700	3070	4385	4391.16	0.87	8476	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	1002	9.82	0.67	12	0.25	451.00	6651.00	4840	20241203	-8.47	3535	20240805	25.32	4565	-2.96	20250102	4325	2.43	20250103	4840	-8.47	20241203	3535	25.32	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
124	20250103	140906	57	100.00	KOSPI	금융	N	N	N	N	N	4375	-10	5	-0.23	199203660	45398	101.62	4325	4470	4325	5700	3070	4385	4387.94	0.87	4884	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	989	9.70	0.66	12	0.20	451.00	6651.00	4840	20241203	-9.61	3535	20240805	23.76	4565	-4.16	20250102	4325	1.16	20250103	4840	-9.61	20241203	3535	23.76	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
125	20250103	130905	57	100.00	KOSPI	금융	N	N	N	N	N	4390	5	2	0.11	143169835	32609	72.99	4325	4470	4325	5700	3070	4385	4390.50	0.87	1928	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	992	9.73	0.66	12	0.14	451.00	6651.00	4840	20241203	-9.30	3535	20240805	24.19	4565	-3.83	20250102	4325	1.50	20250103	4840	-9.30	20241203	3535	24.19	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
126	20250103	120904	57	100.00	KOSPI	금융	N	N	N	N	N	4410	25	2	0.57	115313090	26270	58.80	4325	4470	4325	5700	3070	4385	4389.54	0.87	-712	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	997	9.78	0.66	12	0.12	451.00	6651.00	4840	20241203	-8.88	3535	20240805	24.75	4565	-3.40	20250102	4325	1.97	20250103	4840	-8.88	20241203	3535	24.75	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
127	20250103	110905	57	100.00	KOSPI	금융	N	N	N	N	N	4390	5	2	0.11	99885215	22769	50.97	4325	4470	4325	5700	3070	4385	4386.90	0.87	-309	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	992	9.73	0.66	12	0.10	451.00	6651.00	4840	20241203	-9.30	3535	20240805	24.19	4565	-3.83	20250102	4325	1.50	20250103	4840	-9.30	20241203	3535	24.19	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
128	20250103	100902	57	100.00	KOSPI	금융	N	N	N	N	N	4365	-20	5	-0.46	79338720	18074	40.46	4325	4470	4325	5700	3070	4385	4389.66	0.87	-1801	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	987	9.68	0.66	12	0.08	451.00	6651.00	4840	20241203	-9.81	3535	20240805	23.48	4565	-4.38	20250102	4325	0.92	20250103	4840	-9.81	20241203	3535	23.48	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
129	20250103	090906	57	100.00	KOSPI	금융	N	N	N	N	N	4415	30	2	0.68	11023080	2500	5.60	4325	4470	4325	5700	3070	4385	4409.23	0.87	-807	4655	4520	4430	4295	4205	4475	4250	113	1315	500	3150	5	1	22607693	998	9.79	0.66	12	0.01	451.00	6651.00	4840	20241203	-8.78	3535	20240805	24.89	4565	-3.29	20250102	4325	2.08	20250103	4840	-8.78	20241203	3535	24.89	20240805	1.48	N	244920	500	113 억	196845	N	N	0	N	N
130	20250102	160856	57	100.00	KOSPI	금융	N	N	N	N	N	4385	-25	5	-0.57	196053985	44672	221.76	4410	4565	4340	5730	3090	4410	4388.75	0.89	-5887	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	991	9.72	0.66	12	0.20	451.00	6651.00	4840	20241203	-9.40	3535	20240805	24.05	4565	-3.94	20250102	4340	1.04	20250102	4840	-9.40	20241203	3535	24.05	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
131	20250102	150857	57	100.00	KOSPI	금융	N	N	N	N	N	4410	0	3	0.00	190028015	43301	214.96	4410	4565	4340	5730	3090	4410	4388.54	0.89	-5022	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	997	9.78	0.66	12	0.19	451.00	6651.00	4840	20241203	-8.88	3535	20240805	24.75	4565	-3.40	20250102	4340	1.61	20250102	4840	-8.88	20241203	3535	24.75	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
132	20250102	140854	57	100.00	KOSPI	금융	N	N	N	N	N	4370	-40	5	-0.91	160152965	36514	181.26	4410	4565	4340	5730	3090	4410	4386.07	0.89	-5806	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	988	9.69	0.66	12	0.16	451.00	6651.00	4840	20241203	-9.71	3535	20240805	23.62	4565	-4.27	20250102	4340	0.69	20250102	4840	-9.71	20241203	3535	23.62	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
133	20250102	130857	57	100.00	KOSPI	금융	N	N	N	N	N	4360	-50	5	-1.13	150978615	34420	170.87	4410	4565	4340	5730	3090	4410	4386.36	0.89	-5095	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	986	9.67	0.66	12	0.15	451.00	6651.00	4840	20241203	-9.92	3535	20240805	23.34	4565	-4.49	20250102	4340	0.46	20250102	4840	-9.92	20241203	3535	23.34	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
134	20250102	120854	57	100.00	KOSPI	금융	N	N	N	N	N	4350	-60	5	-1.36	126819235	28876	143.35	4410	4565	4340	5730	3090	4410	4391.86	0.89	-4586	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	983	9.65	0.65	12	0.13	451.00	6651.00	4840	20241203	-10.12	3535	20240805	23.06	4565	-4.71	20250102	4340	0.23	20250102	4840	-10.12	20241203	3535	23.06	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
135	20250102	110845	57	100.00	KOSPI	금융	N	N	N	N	N	4405	-5	5	-0.11	47990860	10854	53.88	4410	4565	4395	5730	3090	4410	4421.49	0.89	-2372	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	996	9.77	0.66	12	0.05	451.00	6651.00	4840	20241203	-8.99	3535	20240805	24.61	4565	-3.50	20250102	4395	0.23	20250102	4840	-8.99	20241203	3535	24.61	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
136	20250102	100853	57	100.00	KOSPI	금융	N	N	N	N	N	4460	50	2	1.13	9270225	2072	10.29	4410	4565	4410	5730	3090	4410	4474.05	0.89	-1340	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	1008	9.89	0.67	12	0.01	451.00	6651.00	4840	20241203	-7.85	3535	20240805	26.17	4565	-2.30	20250102	4410	1.13	20250102	4840	-7.85	20241203	3535	26.17	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N
137	20250102	090844	57	100.00	KOSPI	금융	N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5730	3090	4410	0.00	0.89	0	4653	4531	4453	4331	4253	4492	4292	113	1320	500	3170	5	1	22607693	997	9.78	0.66	12	0.00	451.00	6651.00	4840	20241203	-8.88	3535	20240805	24.75	0	0.00	0	0	0.00	0	4840	-8.88	20241203	3535	24.75	20240805	1.57	N	244920	500	113 억	200634	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History