KissMeData/096760/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	30	2	0.99	128926205	42222	126.67	3030	3075	3010	3935	2125	3030	3053.53	1.47	2489	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2262	11.91	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.28	N	096760	500	369 억	1089316	N	N	3	N	N
3	20250124	150751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	30	2	0.99	108783830	35629	106.89	3030	3075	3010	3935	2125	3030	3053.24	1.47	3037	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
4	20250124	140750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	40	2	1.32	82472190	27034	81.11	3030	3075	3010	3935	2125	3030	3050.68	1.47	2934	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2269	11.95	1.72	12	0.04	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2935	4.60	20250102	3905	-21.38	20240920	2650	15.85	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
5	20250124	130751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	35	2	1.16	73865585	24225	72.68	3030	3075	3010	3935	2125	3030	3049.15	1.47	2836	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
6	20250124	120749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	35	2	1.16	73644905	24153	72.46	3030	3075	3010	3935	2125	3030	3049.10	1.47	2824	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
7	20250124	110750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	35	2	1.16	64697985	21234	63.70	3030	3075	3010	3935	2125	3030	3046.91	1.47	2213	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
8	20250124	100748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	45	2	1.49	50073435	16465	49.40	3030	3075	3010	3935	2125	3030	3041.20	1.47	2012	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2273	11.96	1.72	12	0.02	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2935	4.77	20250102	3905	-21.25	20240920	2650	16.04	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
9	20250124	090752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	15416120	5102	15.31	3030	3045	3010	3935	2125	3030	3021.58	1.47	2097	3070	3050	3030	3010	2990	3040	3000	370	905	500	2180	5	1	73924942	2251	11.85	1.71	12	0.01	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2935	3.75	20250102	3905	-22.02	20240920	2650	14.91	20241209	0.28	N	096760	500	369 억	1089316	N	N	0	N	N
10	20250123	160747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-25	5	-0.82	100788910	33332	65.27	3050	3050	3010	3970	2140	3055	3023.79	1.47	2324	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2240	11.79	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
11	20250123	150746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-25	5	-0.82	97219675	32153	62.96	3050	3050	3010	3970	2140	3055	3023.66	1.47	3189	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2240	11.79	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
12	20250123	140747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-20	5	-0.65	86957435	28764	56.33	3050	3050	3010	3970	2140	3055	3023.13	1.47	4489	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
13	20250123	130745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-25	5	-0.82	83806185	27724	54.29	3050	3050	3010	3970	2140	3055	3022.87	1.47	4488	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2240	11.79	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
14	20250123	120747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-30	5	-0.98	83600170	27656	54.16	3050	3050	3010	3970	2140	3055	3022.86	1.47	4488	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2236	11.77	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
15	20250123	110738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-20	5	-0.65	82998195	27457	53.77	3050	3050	3010	3970	2140	3055	3022.84	1.47	4413	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
16	20250123	100746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-20	5	-0.65	51249710	16955	33.20	3050	3050	3010	3970	2140	3055	3022.69	1.47	3241	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
17	20250123	090746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-15	5	-0.49	18290	6	0.01	3050	3050	3040	3970	2140	3055	3048.33	1.47	-5	3121	3087	3036	3002	2951	3105	3020	370	915	500	2190	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2935	3.58	20250102	3905	-22.15	20240920	2650	14.72	20241209	0.29	N	096760	500	369 억	1086632	N	N	0	N	N
18	20250122	160740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	55	2	1.83	154552870	51067	180.77	2985	3070	2985	3900	2100	3000	3026.47	1.45	6224	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2258	11.89	1.71	12	0.07	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2935	4.09	20250102	3905	-21.77	20240920	2650	15.28	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
19	20250122	150741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	45	2	1.50	144684450	47832	169.32	2985	3070	2985	3900	2100	3000	3024.85	1.45	5987	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2251	11.85	1.71	12	0.06	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2935	3.75	20250102	3905	-22.02	20240920	2650	14.91	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
20	20250122	140740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	15	2	0.50	67462325	22402	79.30	2985	3030	2985	3900	2100	3000	3011.44	1.45	2441	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
21	20250122	130741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	15	2	0.50	62653055	20807	73.66	2985	3030	2985	3900	2100	3000	3011.15	1.45	2323	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
22	20250122	120739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	25	2	0.83	56181175	18664	66.07	2985	3030	2985	3900	2100	3000	3010.14	1.45	319	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
23	20250122	110741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	30	2	1.00	47094390	15656	55.42	2985	3030	2985	3900	2100	3000	3008.07	1.45	-181	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2240	11.79	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
24	20250122	100741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	10	2	0.33	17075695	5701	20.18	2985	3015	2985	3900	2100	3000	2995.21	1.45	-969	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
25	20250122	090742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-15	5	-0.50	6358050	2130	7.54	2985	2985	2985	3900	2100	3000	2985.00	1.45	-109	3053	3026	2988	2961	2923	3040	2975	370	900	500	2160	5	1	73924942	2207	11.61	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.30	N	096760	500	369 억	1070135	N	N	15	N	N
26	20250121	160736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	10	2	0.33	84184020	28249	33.96	2990	3015	2950	3885	2095	2990	2980.07	1.45	-3053	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2218	11.67	1.68	12	0.04	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.30	N	096760	500	369 억	1073155	N	N	15	N	N
27	20250121	150738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	10	2	0.33	71960575	24176	29.06	2990	3015	2950	3885	2095	2990	2976.53	1.45	-3059	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2218	11.67	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
28	20250121	140738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-15	5	-0.50	57214905	19235	23.12	2990	3015	2950	3885	2095	2990	2974.52	1.45	-3324	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2199	11.58	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3125	-4.80	20250108	2935	1.36	20250102	3905	-23.82	20240920	2650	12.26	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
29	20250121	130737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-15	5	-0.50	50195915	16874	20.28	2990	3015	2950	3885	2095	2990	2974.75	1.45	-3341	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2199	11.58	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3125	-4.80	20250108	2935	1.36	20250102	3905	-23.82	20240920	2650	12.26	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
30	20250121	120729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-5	5	-0.17	44646090	15009	18.04	2990	3015	2950	3885	2095	2990	2974.62	1.45	-3376	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2207	11.61	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
31	20250121	110700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	-20	5	-0.67	39720595	13355	16.05	2990	3015	2950	3885	2095	2990	2974.21	1.45	-3574	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2196	11.56	1.66	12	0.02	257.00	1785.00	3905	20240920	-23.94	2650	20241209	12.08	3125	-4.96	20250108	2935	1.19	20250102	3905	-23.94	20240920	2650	12.08	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
32	20250121	100656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	-40	5	-1.34	18768050	6318	7.59	2990	3015	2950	3885	2095	2990	2970.57	1.45	-3322	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2181	11.48	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.46	2650	20241209	11.32	3125	-5.60	20250108	2935	0.51	20250102	3905	-24.46	20240920	2650	11.32	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
33	20250121	090738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	25	2	0.84	8995	3	0.00	2990	3015	2990	3885	2095	2990	2998.33	1.45	0	3026	3007	2981	2962	2936	2995	2950	370	895	500	2150	5	1	73924942	2229	11.73	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.30	N	096760	500	369 억	1073155	N	N	33	N	N
34	20250120	160734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-5	5	-0.17	247263060	83157	168.82	2995	3000	2955	3890	2100	2995	2973.45	1.45	1880	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2210	11.63	1.68	12	0.11	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3125	-4.32	20250108	2935	1.87	20250102	3905	-23.43	20240920	2650	12.83	20241209	0.29	N	096760	500	369 억	1071933	N	N	33	N	N
35	20250120	150737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-15	5	-0.50	218391555	73413	149.03	2995	3000	2960	3890	2100	2995	2974.83	1.45	2728	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2203	11.60	1.67	12	0.10	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
36	20250120	140735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	-30	5	-1.00	205826245	69172	140.43	2995	3000	2960	3890	2100	2995	2975.57	1.45	2621	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2192	11.54	1.66	12	0.09	257.00	1785.00	3905	20240920	-24.07	2650	20241209	11.89	3125	-5.12	20250108	2935	1.02	20250102	3905	-24.07	20240920	2650	11.89	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
37	20250120	130734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-20	5	-0.67	196782920	66122	134.23	2995	3000	2970	3890	2100	2995	2976.06	1.45	3690	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2199	11.58	1.67	12	0.09	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3125	-4.80	20250108	2935	1.36	20250102	3905	-23.82	20240920	2650	12.26	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
38	20250120	120736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	-25	5	-0.83	190356780	63960	129.84	2995	3000	2970	3890	2100	2995	2976.18	1.45	3923	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2196	11.56	1.66	12	0.09	257.00	1785.00	3905	20240920	-23.94	2650	20241209	12.08	3125	-4.96	20250108	2935	1.19	20250102	3905	-23.94	20240920	2650	12.08	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
39	20250120	110737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-15	5	-0.50	52252425	17537	35.60	2995	3000	2975	3890	2100	2995	2979.55	1.45	2568	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2203	11.60	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
40	20250120	100736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-10	5	-0.33	39864630	13383	27.17	2995	3000	2975	3890	2100	2995	2978.75	1.45	2230	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2207	11.61	1.67	12	0.02	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
41	20250120	090737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-15	5	-0.50	7756950	2599	5.28	2995	2995	2980	3890	2100	2995	2984.59	1.45	-492	3035	3015	2990	2970	2945	3002	2957	370	895	500	2150	5	1	73924942	2203	11.60	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1071933	N	N	15	N	N
42	20250117	160735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	145851575	48979	186.47	3010	3010	2965	3910	2110	3010	2977.72	1.44	6288	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2214	11.65	1.68	12	0.07	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.29	N	096760	500	369 억	1063244	N	N	15	N	N
43	20250117	150736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-30	5	-1.00	121994915	40953	155.92	3010	3010	2970	3910	2110	3010	2978.90	1.44	6428	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2203	11.60	1.67	12	0.06	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
44	20250117	140736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-30	5	-1.00	115888340	38904	148.12	3010	3010	2970	3910	2110	3010	2978.83	1.44	6013	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2203	11.60	1.67	12	0.05	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
45	20250117	130734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-30	5	-1.00	70800490	23740	90.38	3010	3010	2970	3910	2110	3010	2982.33	1.44	-424	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2203	11.60	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
46	20250117	120736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-10	5	-0.33	34739420	11635	44.30	3010	3010	2975	3910	2110	3010	2985.77	1.44	-474	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2218	11.67	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
47	20250117	110735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-25	5	-0.83	24660945	8266	31.47	3010	3010	2975	3910	2110	3010	2983.42	1.44	-614	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
48	20250117	100737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-25	5	-0.83	23953700	8029	30.57	3010	3010	2975	3910	2110	3010	2983.40	1.44	-763	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2207	11.61	1.67	12	0.01	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
49	20250117	090736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-30	5	-1.00	98665	33	0.13	3010	3010	2980	3910	2110	3010	2989.85	1.44	-25	3053	3031	3003	2981	2953	3017	2967	370	900	500	2160	5	1	73924942	2203	11.60	1.67	12	0.00	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1063244	N	N	31	N	N
50	20250116	160729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	78592720	26266	161.14	3015	3025	2975	3915	2115	3015	2992.18	1.44	-2189	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.29	N	096760	500	369 억	1065438	N	N	31	N	N
51	20250116	150655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	-35	5	-1.16	69088150	23079	141.59	3015	3025	2975	3915	2115	3015	2993.55	1.44	-2018	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2203	11.60	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2935	1.53	20250102	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
52	20250116	140734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-15	5	-0.50	55491050	18517	113.60	3015	3025	2985	3915	2115	3015	2996.76	1.44	-2131	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2218	11.67	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
53	20250116	130733	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-10	5	-0.33	31362555	10444	64.07	3015	3025	2990	3915	2115	3015	3002.93	1.44	-1723	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2221	11.69	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3125	-3.84	20250108	2935	2.39	20250102	3905	-23.05	20240920	2650	13.40	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
54	20250116	120733	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	0	3	0.00	12849925	4280	26.26	3015	3025	2990	3915	2115	3015	3002.32	1.44	-877	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
55	20250116	110734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-15	5	-0.50	7968760	2656	16.29	3015	3025	2990	3915	2115	3015	3000.29	1.44	-329	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2218	11.67	1.68	12	0.00	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
56	20250116	100734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	5	2	0.17	7394455	2465	15.12	3015	3025	2990	3915	2115	3015	2999.78	1.44	-302	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3125	-3.36	20250108	2935	2.90	20250102	3905	-22.66	20240920	2650	13.96	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
57	20250116	090735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	1025165	340	2.09	3015	3025	3010	3915	2115	3015	3015.19	1.44	-336	3065	3040	3010	2985	2955	3052	2997	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.29	N	096760	500	369 억	1065438	N	N	3	N	N
58	20250115	160731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	48797305	16300	41.52	3010	3035	2980	3910	2110	3010	2993.70	1.45	-4409	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.30	N	096760	500	369 억	1069395	N	N	3	N	N
59	20250115	150732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	45939885	15352	39.10	3010	3035	2980	3910	2110	3010	2992.44	1.45	-3886	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
60	20250115	140726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	40685880	13600	34.64	3010	3035	2980	3910	2110	3010	2991.61	1.45	-3747	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
61	20250115	130732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	25688485	8581	21.86	3010	3035	2980	3910	2110	3010	2993.65	1.45	-3315	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
62	20250115	120719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	22037540	7360	18.75	3010	3035	2980	3910	2110	3010	2994.23	1.45	-3317	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
63	20250115	110732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-10	5	-0.33	20682475	6907	17.59	3010	3035	2980	3910	2110	3010	2994.42	1.45	-3250	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2218	11.67	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
64	20250115	100732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	14749225	4926	12.55	3010	3035	2980	3910	2110	3010	2994.16	1.45	-2769	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
65	20250115	090735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	574745	191	0.49	3010	3035	3005	3910	2110	3010	3009.14	1.45	-158	3096	3052	3021	2977	2946	3037	2962	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.30	N	096760	500	369 억	1069395	N	N	8	N	N
66	20250114	160718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-20	5	-0.66	118034040	39261	148.76	3030	3065	2990	3935	2125	3030	3004.10	1.45	-1373	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2225	11.71	1.69	12	0.05	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.29	N	096760	500	369 억	1070656	N	N	8	N	N
67	20250114	150729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-25	5	-0.83	53800265	17920	67.90	3030	3065	2990	3935	2125	3030	3002.25	1.45	-1096	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3125	-3.84	20250108	2935	2.39	20250102	3905	-23.05	20240920	2650	13.40	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
68	20250114	140728	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-25	5	-0.83	49825900	16597	62.89	3030	3065	2990	3935	2125	3030	3002.10	1.45	-1096	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3125	-3.84	20250108	2935	2.39	20250102	3905	-23.05	20240920	2650	13.40	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
69	20250114	130728	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-30	5	-0.99	45442860	15136	57.35	3030	3065	2990	3935	2125	3030	3002.30	1.45	-1096	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2218	11.67	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3125	-4.00	20250108	2935	2.21	20250102	3905	-23.18	20240920	2650	13.21	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
70	20250114	120725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-20	5	-0.66	44203795	14723	55.79	3030	3065	2990	3935	2125	3030	3002.36	1.45	-1096	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
71	20250114	110725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-20	5	-0.66	36463775	12138	45.99	3030	3065	2995	3935	2125	3030	3004.10	1.45	-1595	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2935	2.56	20250102	3905	-22.92	20240920	2650	13.58	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
72	20250114	100724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-35	5	-1.16	21624130	7190	27.24	3030	3065	2995	3935	2125	3030	3007.53	1.45	-1322	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2214	11.65	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
73	20250114	090727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	35	2	1.16	281550	93	0.35	3030	3065	3000	3935	2125	3030	3027.42	1.45	-35	3096	3062	3036	3002	2976	3050	2990	370	905	500	2180	5	1	73924942	2266	11.93	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.29	N	096760	500	369 억	1070656	N	N	53	N	N
74	20250113	160717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-30	5	-0.98	79832130	26392	182.44	3050	3070	3010	3975	2145	3060	3024.85	1.46	-7858	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2240	11.79	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.28	N	096760	500	369 억	1078241	N	N	53	N	N
75	20250113	150721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-35	5	-1.14	77974070	25778	178.20	3050	3070	3010	3975	2145	3060	3024.82	1.46	-7840	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
76	20250113	140711	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-45	5	-1.47	68394705	22602	156.24	3050	3070	3015	3975	2145	3060	3026.03	1.46	-7964	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2935	2.73	20250102	3905	-22.79	20240920	2650	13.77	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
77	20250113	130710	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-40	5	-1.31	63791755	21077	145.70	3050	3070	3015	3975	2145	3060	3026.59	1.46	-7042	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2233	11.75	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3125	-3.36	20250108	2935	2.90	20250102	3905	-22.66	20240920	2650	13.96	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
78	20250113	120713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-30	5	-0.98	47591180	15717	108.65	3050	3070	3015	3975	2145	3060	3027.98	1.46	-6769	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2240	11.79	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
79	20250113	110712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-35	5	-1.14	35882115	11843	81.87	3050	3070	3015	3975	2145	3060	3029.79	1.46	-6300	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
80	20250113	100711	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-35	5	-1.14	24566935	8096	55.97	3050	3070	3020	3975	2145	3060	3034.42	1.46	-3464	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2236	11.77	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
81	20250113	090716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-20	5	-0.65	164755	54	0.37	3050	3050	3040	3975	2145	3060	3048.72	1.46	-8	3100	3080	3050	3030	3000	3065	3015	370	915	500	2200	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2935	3.58	20250102	3905	-22.15	20240920	2650	14.72	20241209	0.28	N	096760	500	369 억	1078241	N	N	60	N	N
82	20250110	160656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	43879225	14456	33.63	3070	3070	3020	3990	2150	3070	3035.35	1.46	-561	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.26	N	096760	500	369 억	1078850	N	N	60	N	N
83	20250110	150705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-25	5	-0.81	36096735	11910	27.70	3070	3070	3020	3990	2150	3070	3030.79	1.46	77	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2935	3.75	20250102	3905	-22.02	20240920	2650	14.91	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
84	20250110	140709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	35083625	11577	26.93	3070	3070	3020	3990	2150	3070	3030.46	1.46	79	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
85	20250110	130707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-40	5	-1.30	29724890	9809	22.82	3070	3070	3020	3990	2150	3070	3030.37	1.46	76	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2240	11.79	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
86	20250110	120708	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-35	5	-1.14	25704860	8483	19.73	3070	3070	3020	3990	2150	3070	3030.16	1.46	-135	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2244	11.81	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
87	20250110	110707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-35	5	-1.14	23186305	7653	17.80	3070	3070	3020	3990	2150	3070	3029.70	1.46	-166	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2244	11.81	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
88	20250110	100705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-35	5	-1.14	12416325	4101	9.54	3070	3070	3020	3990	2150	3070	3027.63	1.46	-313	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2244	11.81	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
89	20250110	090709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	637940	208	0.48	3070	3070	3050	3990	2150	3070	3067.02	1.46	-9	3156	3112	3066	3022	2976	3115	3025	370	920	500	2210	5	1	73924942	2255	11.87	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.26	N	096760	500	369 억	1078850	N	N	2	N	N
90	20250109	160702	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-5	5	-0.16	130785425	42989	99.97	3070	3110	3020	3995	2155	3075	3042.29	1.49	-20914	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2269	11.95	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2935	4.60	20250102	3905	-21.38	20240920	2650	15.85	20241209	0.25	N	096760	500	369 억	1099615	N	N	2	N	N
91	20250109	150705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-40	5	-1.30	118639605	39020	90.74	3070	3110	3020	3995	2155	3075	3040.48	1.49	-19047	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2244	11.81	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
92	20250109	140703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-35	5	-1.14	111672300	36726	85.40	3070	3110	3020	3995	2155	3075	3040.69	1.49	-18175	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2247	11.83	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2935	3.58	20250102	3905	-22.15	20240920	2650	14.72	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
93	20250109	130704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-50	5	-1.63	103528130	34036	79.15	3070	3110	3020	3995	2155	3075	3041.72	1.49	-17199	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2236	11.77	1.69	12	0.05	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
94	20250109	120704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-50	5	-1.63	89172415	29290	68.11	3070	3110	3025	3995	2155	3075	3044.47	1.49	-15861	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2236	11.77	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
95	20250109	110707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-50	5	-1.63	81308470	26691	62.07	3070	3110	3025	3995	2155	3075	3046.29	1.49	-15129	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2236	11.77	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
96	20250109	100704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-30	5	-0.98	56099355	18388	42.76	3070	3110	3030	3995	2155	3075	3050.87	1.49	-12126	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2935	3.75	20250102	3905	-22.02	20240920	2650	14.91	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
97	20250109	090708	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	15	2	0.49	6849475	2221	5.16	3070	3110	3065	3995	2155	3075	3083.96	1.49	-1487	3168	3121	3078	3031	2988	3145	3055	370	920	500	2210	5	1	73924942	2284	12.02	1.73	12	0.00	257.00	1785.00	3905	20240920	-20.87	2650	20241209	16.60	3125	-1.12	20250108	2935	5.28	20250102	3905	-20.87	20240920	2650	16.60	20241209	0.25	N	096760	500	369 억	1099615	N	N	43	N	N
98	20250108	160658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	25	2	0.82	132515475	43003	138.40	3035	3125	3035	3965	2135	3050	3082.05	1.48	6763	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2273	11.96	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2935	4.77	20250102	3905	-21.25	20240920	2650	16.04	20241209	0.23	N	096760	500	369 억	1092951	N	N	43	N	N
99	20250108	150701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	30	2	0.98	117446500	38100	122.62	3035	3125	3035	3965	2135	3050	3082.59	1.48	6275	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2277	11.98	1.73	12	0.05	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3125	-1.44	20250108	2935	4.94	20250102	3905	-21.13	20240920	2650	16.23	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
100	20250108	140703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	25	2	0.82	103027120	33405	107.51	3035	3125	3035	3965	2135	3050	3084.18	1.48	4044	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2273	11.96	1.72	12	0.05	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2935	4.77	20250102	3905	-21.25	20240920	2650	16.04	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
101	20250108	130703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	30	2	0.98	97090440	31473	101.29	3035	3125	3035	3965	2135	3050	3084.88	1.48	3862	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2277	11.98	1.73	12	0.04	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3125	-1.44	20250108	2935	4.94	20250102	3905	-21.13	20240920	2650	16.23	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
102	20250108	120659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	30	2	0.98	90825410	29437	94.74	3035	3125	3035	3965	2135	3050	3085.42	1.48	3639	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2277	11.98	1.73	12	0.04	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3125	-1.44	20250108	2935	4.94	20250102	3905	-21.13	20240920	2650	16.23	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
103	20250108	110700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	30	2	0.98	85402770	27674	89.07	3035	3125	3035	3965	2135	3050	3086.03	1.48	3805	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2277	11.98	1.73	12	0.04	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3125	-1.44	20250108	2935	4.94	20250102	3905	-21.13	20240920	2650	16.23	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
104	20250108	100701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	30	2	0.98	69316705	22447	72.24	3035	3125	3035	3965	2135	3050	3088.02	1.48	3065	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2277	11.98	1.73	12	0.03	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3125	-1.44	20250108	2935	4.94	20250102	3905	-21.13	20240920	2650	16.23	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
105	20250108	090702	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	60	2	1.97	47811020	15451	49.73	3035	3125	3035	3965	2135	3050	3094.36	1.48	2620	3113	3081	3048	3016	2983	3097	3032	370	915	500	2190	5	1	73924942	2299	12.10	1.74	12	0.02	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3125	-0.48	20250108	2935	5.96	20250102	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1092951	N	N	22	N	N
106	20250107	160655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	94618385	31071	104.53	3045	3080	3015	3970	2140	3055	3045.23	1.50	-6572	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3080	-0.97	20250107	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.23	N	096760	500	369 억	1108103	N	N	22	N	N
107	20250107	150657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	93843690	30817	103.67	3045	3080	3015	3970	2140	3055	3045.19	1.50	-6788	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3080	-0.97	20250107	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
108	20250107	140655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-20	5	-0.65	85069105	27934	93.97	3045	3080	3015	3970	2140	3055	3045.36	1.50	-7105	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3080	-1.46	20250107	2935	3.41	20250102	3905	-22.28	20240920	2650	14.53	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
109	20250107	130655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-15	5	-0.49	61200125	20050	67.45	3045	3080	3035	3970	2140	3055	3052.38	1.50	-7033	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2247	11.83	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3080	-1.30	20250107	2935	3.58	20250102	3905	-22.15	20240920	2650	14.72	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
110	20250107	120656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	0	3	0.00	55413260	18149	61.06	3045	3080	3035	3970	2140	3055	3053.24	1.50	-6662	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2258	11.89	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3080	-0.81	20250107	2935	4.09	20250102	3905	-21.77	20240920	2650	15.28	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
111	20250107	110653	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	45548280	14908	50.15	3045	3080	3040	3970	2140	3055	3055.29	1.50	-5886	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3080	-0.97	20250107	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
112	20250107	100657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	10	2	0.33	24726485	8076	27.17	3045	3080	3045	3970	2140	3055	3061.72	1.50	-4472	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2266	11.93	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3080	-0.49	20250107	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
113	20250107	090658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	10	2	0.33	5832655	1905	6.41	3045	3080	3045	3970	2140	3055	3061.76	1.50	-1348	3118	3086	3043	3011	2968	3065	2990	370	915	500	2190	5	1	73924942	2266	11.93	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3080	-0.49	20250107	2935	4.43	20250102	3905	-21.51	20240920	2650	15.66	20241209	0.23	N	096760	500	369 억	1108103	N	N	0	N	N
114	20250106	160649	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	30	2	0.99	90507075	29725	39.35	3075	3075	3000	3930	2120	3025	3044.81	1.50	1201	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3075	-0.65	20250106	2935	4.09	20250102	3905	-21.77	20240920	2650	15.28	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
115	20250106	150649	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	30	2	0.99	88729215	29143	38.58	3075	3075	3000	3930	2120	3025	3044.62	1.50	1267	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3075	-0.65	20250106	2935	4.09	20250102	3905	-21.77	20240920	2650	15.28	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
116	20250106	140649	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	35	2	1.16	65689620	21583	28.57	3075	3075	3000	3930	2120	3025	3043.58	1.50	207	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2262	11.91	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3075	-0.49	20250106	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
117	20250106	130646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	35	2	1.16	60216725	19792	26.20	3075	3075	3000	3930	2120	3025	3042.48	1.50	-520	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2262	11.91	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3075	-0.49	20250106	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
118	20250106	120644	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	35	2	1.16	51316945	16881	22.35	3075	3075	3000	3930	2120	3025	3039.92	1.50	-991	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2262	11.91	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3075	-0.49	20250106	2935	4.26	20250102	3905	-21.64	20240920	2650	15.47	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
119	20250106	110644	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	25	2	0.83	37894545	12488	16.53	3075	3075	3000	3930	2120	3025	3034.48	1.50	-981	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3075	-0.81	20250106	2935	3.92	20250102	3905	-21.90	20240920	2650	15.09	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
120	20250106	100644	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	15	2	0.50	31654195	10441	13.82	3075	3075	3000	3930	2120	3025	3031.72	1.50	-751	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2247	11.83	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3075	-1.14	20250106	2935	3.58	20250102	3905	-22.15	20240920	2650	14.72	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
121	20250106	090642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	20	2	0.66	1223990	402	0.53	3075	3075	3025	3930	2120	3025	3044.75	1.50	36	3075	3050	3010	2985	2945	3062	2997	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.00	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3075	-0.98	20250106	2935	3.75	20250102	3905	-22.02	20240920	2650	14.91	20241209	0.22	N	096760	500	369 억	1106934	N	N	0	N	N
122	20250103	160640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	40	2	1.34	226362140	75544	288.10	2985	3035	2970	3880	2090	2985	2996.43	1.47	4753	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2236	11.77	1.69	12	0.10	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3035	-0.33	20250103	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
123	20250103	150642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	40	2	1.34	220059480	73456	280.14	2985	3035	2970	3880	2090	2985	2995.80	1.47	5723	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2236	11.77	1.69	12	0.10	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3035	-0.33	20250103	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
124	20250103	140642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	45	2	1.51	210648610	70340	268.26	2985	3035	2970	3880	2090	2985	2994.72	1.47	5877	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2240	11.79	1.70	12	0.10	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3035	-0.16	20250103	2935	3.24	20250102	3905	-22.41	20240920	2650	14.34	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
125	20250103	130642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	0	3	0.00	142386515	47582	181.47	2985	3035	2970	3880	2090	2985	2992.44	1.47	9794	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2207	11.61	1.67	12	0.06	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3035	-1.65	20250103	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
126	20250103	120640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	5	2	0.17	110663930	36923	140.81	2985	3035	2975	3880	2090	2985	2997.15	1.47	4809	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2210	11.63	1.68	12	0.05	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3035	-1.48	20250103	2935	1.87	20250102	3905	-23.43	20240920	2650	12.83	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
127	20250103	110642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	10	2	0.34	75663465	25168	95.98	2985	3035	2985	3880	2090	2985	3006.34	1.47	2306	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2214	11.65	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3035	-1.32	20250103	2935	2.04	20250102	3905	-23.30	20240920	2650	13.02	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
128	20250103	100639	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	40	2	1.34	33861810	11236	42.85	2985	3035	2985	3880	2090	2985	3013.69	1.47	2266	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3035	-0.33	20250103	2935	3.07	20250102	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
129	20250103	090641	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	35	2	1.17	195930	65	0.25	2985	3020	2985	3880	2090	2985	3014.31	1.47	-59	3071	3027	2981	2937	2891	3005	2915	370	895	500	2140	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3025	-0.17	20250102	2935	2.90	20250102	3905	-22.66	20240920	2650	13.96	20241209	0.20	N	096760	500	369 억	1088772	N	N	0	N	N
130	20250102	160636	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-35	5	-1.16	77437650	26221	49.10	3020	3025	2935	3925	2115	3020	2953.27	1.48	-8270	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2207	11.61	1.67	12	0.04	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3025	-1.32	20250102	2935	1.70	20250102	3905	-23.56	20240920	2650	12.64	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
131	20250102	150637	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-45	5	-1.49	73254360	24818	46.48	3020	3025	2935	3925	2115	3020	2951.66	1.48	-7925	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2199	11.58	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3025	-1.65	20250102	2935	1.36	20250102	3905	-23.82	20240920	2650	12.26	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
132	20250102	140634	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	-55	5	-1.82	66240625	22462	42.06	3020	3025	2935	3925	2115	3020	2949.01	1.48	-6234	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2192	11.54	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.07	2650	20241209	11.89	3025	-1.98	20250102	2935	1.02	20250102	3905	-24.07	20240920	2650	11.89	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
133	20250102	130634	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2940	-80	5	-2.65	58284825	19767	37.02	3020	3025	2935	3925	2115	3020	2948.59	1.48	-5952	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2173	11.44	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3025	-2.81	20250102	2935	0.17	20250102	3905	-24.71	20240920	2650	10.94	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
134	20250102	120633	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2940	-80	5	-2.65	46012445	15595	29.20	3020	3025	2935	3925	2115	3020	2950.46	1.48	-4126	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2173	11.44	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3025	-2.81	20250102	2935	0.17	20250102	3905	-24.71	20240920	2650	10.94	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
135	20250102	110625	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	-70	5	-2.32	13958140	4701	8.80	3020	3025	2950	3925	2115	3020	2969.19	1.48	-1821	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2181	11.48	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.46	2650	20241209	11.32	3025	-2.48	20250102	2950	0.00	20250102	3905	-24.46	20240920	2650	11.32	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
136	20250102	100632	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	18120	6	0.01	3020	3020	3020	3925	2115	3020	3020.00	1.48	-1	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3020	0.00	20250102	3020	0.00	20250102	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N
137	20250102	090626	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	1.48	0	3110	3065	3015	2970	2920	3087	2992	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	0	0.00	0	0	0.00	0	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History