KissMeData/000320/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13060	130	2	1.01	62482330	4802	21.49	12980	13150	12930	16800	9060	12930	13011.63	3.78	-238	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1736	6.94	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	13180	-0.91	20250117	12650	3.24	20250103	15100	-13.51	20240208	10450	24.98	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
3	20250124	150106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13040	110	2	0.85	51754660	3980	17.81	12980	13150	12930	16800	9060	12930	13003.68	3.78	-181	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1733	6.93	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	13180	-1.06	20250117	12650	3.08	20250103	15100	-13.64	20240208	10450	24.78	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
4	20250124	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	80	2	0.62	37684530	2900	12.98	12980	13150	12930	16800	9060	12930	12994.67	3.78	20	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1729	6.92	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13180	-1.29	20250117	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
5	20250124	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	50	2	0.39	32955950	2536	11.35	12980	13150	12930	16800	9060	12930	12995.25	3.78	81	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1725	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
6	20250124	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13030	100	2	0.77	30136220	2319	10.38	12980	13150	12930	16800	9060	12930	12995.35	3.78	147	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1732	6.93	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	13180	-1.14	20250117	12650	3.00	20250103	15100	-13.71	20240208	10450	24.69	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
7	20250124	110106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	70	2	0.54	21063680	1622	7.26	12980	13150	12930	16800	9060	12930	12986.24	3.78	240	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
8	20250124	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	70	2	0.54	15057580	1159	5.19	12980	13150	12930	16800	9060	12930	12991.87	3.78	-26	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
9	20250124	090106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13060	130	2	1.01	2473310	190	0.85	12980	13150	12930	16800	9060	12930	13017.42	3.78	-26	13063	12996	12923	12856	12783	12960	12820	84	3870	500	9560	10	1	13291151	1736	6.94	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	13180	-0.91	20250117	12650	3.24	20250103	15100	-13.51	20240208	10450	24.98	20240125	0.47	N	000320	500	84 억	503036	N	N	0	N	N
10	20250123	160106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-60	5	-0.46	287819400	22344	802.30	12990	12990	12850	16880	9100	12990	12881.28	3.79	-880	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1719	6.87	0.41	12	0.17	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13180	-1.90	20250117	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
11	20250123	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-110	5	-0.85	170219770	13215	474.51	12990	12990	12850	16880	9100	12990	12880.80	3.79	-917	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1712	6.85	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	13180	-2.28	20250117	12650	1.82	20250103	15100	-14.70	20240208	10450	23.25	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
12	20250123	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12870	-120	5	-0.92	149322010	11592	416.23	12990	12990	12850	16880	9100	12990	12881.47	3.79	-961	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1711	6.84	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	13180	-2.35	20250117	12650	1.74	20250103	15100	-14.77	20240208	10450	23.16	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
13	20250123	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-60	5	-0.46	80987750	6283	225.60	12990	12990	12850	16880	9100	12990	12889.98	3.79	-1129	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1719	6.87	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13180	-1.90	20250117	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
14	20250123	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	-90	5	-0.69	74910810	5812	208.69	12990	12990	12850	16880	9100	12990	12888.99	3.79	-991	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1715	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	13180	-2.12	20250117	12650	1.98	20250103	15100	-14.57	20240208	10450	23.44	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
15	20250123	110106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12890	-100	5	-0.77	66110090	5130	184.20	12990	12990	12850	16880	9100	12990	12886.96	3.79	-908	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1713	6.85	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	13180	-2.20	20250117	12650	1.90	20250103	15100	-14.64	20240208	10450	23.35	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
16	20250123	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-60	5	-0.46	4738120	366	13.14	12990	12990	12920	16880	9100	12990	12945.68	3.79	-277	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1719	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13180	-1.90	20250117	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
17	20250123	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-20	5	-0.15	830880	64	2.30	12990	12990	12970	16880	9100	12990	12982.50	3.79	-15	13070	13030	12990	12950	12910	13050	12970	84	3890	500	9610	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	13180	-1.59	20250117	12650	2.53	20250103	15100	-14.11	20240208	10450	24.11	20240125	0.47	N	000320	500	84 억	503730	N	N	0	N	N
18	20250122	160106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	-10	5	-0.08	36176560	2784	29.47	12970	13030	12950	16900	9100	13000	12994.45	3.79	-336	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1727	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13180	-1.44	20250117	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
19	20250122	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12960	-40	5	-0.31	32257130	2482	26.27	12970	13030	12950	16900	9100	13000	12996.43	3.79	-221	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1723	6.89	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	13180	-1.67	20250117	12650	2.45	20250103	15100	-14.17	20240208	10450	24.02	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
20	20250122	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-20	5	-0.15	27741750	2134	22.59	12970	13030	12950	16900	9100	13000	12999.88	3.79	-88	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
21	20250122	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	-10	5	-0.08	26872150	2067	21.88	12970	13030	12950	16900	9100	13000	13000.56	3.79	-100	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1727	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13180	-1.44	20250117	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
22	20250122	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13020	20	2	0.15	15980860	1229	13.01	12970	13030	12960	16900	9100	13000	13003.14	3.79	-82	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1731	6.92	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.77	10450	20240125	24.59	13180	-1.21	20250117	12650	2.92	20250103	15100	-13.77	20240208	10450	24.59	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
23	20250122	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-20	5	-0.15	10007100	770	8.15	12970	13020	12960	16900	9100	13000	12996.23	3.79	-81	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
24	20250122	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-30	5	-0.23	4859230	374	3.96	12970	13020	12960	16900	9100	13000	12992.59	3.79	-146	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	13180	-1.59	20250117	12650	2.53	20250103	15100	-14.11	20240208	10450	24.11	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
25	20250122	090106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-30	5	-0.23	233460	18	0.19	12970	12970	12970	16900	9100	13000	12970.00	3.79	-3	13126	13062	12976	12912	12826	13095	12945	84	3900	500	9620	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	13180	-1.59	20250117	12650	2.53	20250103	15100	-14.11	20240208	10450	24.11	20240125	0.47	N	000320	500	84 억	504155	N	N	0	N	N
26	20250121	160106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	20	2	0.15	121029570	9358	109.04	12980	13040	12890	16870	9090	12980	12933.27	3.78	1606	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1728	6.91	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
27	20250121	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13030	50	2	0.39	115222210	8911	103.83	12980	13040	12890	16870	9090	12980	12930.33	3.78	1642	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1732	6.93	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	13180	-1.14	20250117	12650	3.00	20250103	15100	-13.71	20240208	10450	24.69	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
28	20250121	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13030	50	2	0.39	104995950	8126	94.69	12980	13040	12890	16870	9090	12980	12920.99	3.78	1813	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1732	6.93	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	13180	-1.14	20250117	12650	3.00	20250103	15100	-13.71	20240208	10450	24.69	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
29	20250121	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	0	3	0.00	93096100	7211	84.02	12980	13040	12890	16870	9090	12980	12910.29	3.78	1928	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1725	6.90	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
30	20250121	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-70	5	-0.54	86203680	6678	77.81	12980	13040	12890	16870	9090	12980	12908.61	3.78	1869	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1716	6.86	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13180	-2.05	20250117	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
31	20250121	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-70	5	-0.54	19041980	1471	17.14	12980	13040	12890	16870	9090	12980	12944.92	3.78	-187	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1716	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13180	-2.05	20250117	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
32	20250121	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-10	5	-0.08	5294290	408	4.75	12980	13040	12900	16870	9090	12980	12976.20	3.78	-133	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1724	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	13180	-1.59	20250117	12650	2.53	20250103	15100	-14.11	20240208	10450	24.11	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
33	20250121	090106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	-80	5	-0.62	116260	9	0.10	12980	12980	12900	16870	9090	12980	12917.78	3.78	-7	13173	13076	13003	12906	12833	13040	12870	84	3890	500	9600	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	13180	-2.12	20250117	12650	1.98	20250103	15100	-14.57	20240208	10450	23.44	20240125	0.47	N	000320	500	84 억	502320	N	N	0	N	N
34	20250120	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-20	5	-0.15	110987320	8564	351.27	13100	13100	12930	16900	9100	13000	12959.75	3.78	438	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
35	20250120	150106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	-10	5	-0.08	107846410	8322	341.35	13100	13100	12930	16900	9100	13000	12959.19	3.78	463	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1727	6.91	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13180	-1.44	20250117	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
36	20250120	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-50	5	-0.38	81707670	6304	258.57	13100	13100	12930	16900	9100	13000	12961.24	3.78	340	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1721	6.88	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	13180	-1.75	20250117	12650	2.37	20250103	15100	-14.24	20240208	10450	23.92	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
37	20250120	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12960	-40	5	-0.31	25426450	1958	80.31	13100	13100	12930	16900	9100	13000	12985.93	3.78	340	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	13180	-1.67	20250117	12650	2.45	20250103	15100	-14.17	20240208	10450	24.02	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
38	20250120	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	0	3	0.00	14313590	1100	45.12	13100	13100	12930	16900	9100	13000	13012.35	3.78	330	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
39	20250120	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	0	3	0.00	11232590	863	35.40	13100	13100	12930	16900	9100	13000	13015.75	3.78	158	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
40	20250120	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	0	3	0.00	9789590	752	30.84	13100	13100	12930	16900	9100	13000	13018.07	3.78	166	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
41	20250120	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-20	5	-0.15	117780	9	0.37	13100	13100	12980	16900	9100	13000	13086.67	3.78	-2	13300	13150	13030	12880	12760	13090	12820	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.47	N	000320	500	84 억	502132	N	N	0	N	N
42	20250117	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-10	5	-0.08	31702160	2438	67.37	13010	13180	12910	16910	9110	13010	13003.35	3.78	153	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
43	20250117	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	29688010	2283	63.08	13010	13180	12910	16910	9110	13010	13003.95	3.78	206	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
44	20250117	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	28870090	2220	61.34	13010	13180	12910	16910	9110	13010	13004.55	3.78	224	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13180	-1.52	20250117	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
45	20250117	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-10	5	-0.08	23995410	1845	50.98	13010	13180	12910	16910	9110	13010	13005.64	3.78	244	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13180	-1.37	20250117	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
46	20250117	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	-20	5	-0.15	19016340	1461	40.37	13010	13180	12910	16910	9110	13010	13015.98	3.78	5	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1727	6.91	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13180	-1.44	20250117	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
47	20250117	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	0	3	0.00	17611530	1353	37.39	13010	13180	12910	16910	9110	13010	13016.65	3.78	8	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1729	6.92	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13180	-1.29	20250117	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
48	20250117	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12940	-70	5	-0.54	6745900	521	14.40	13010	13010	12910	16910	9110	13010	12947.98	3.78	32	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1720	6.88	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	13050	-0.84	20250110	12650	2.29	20250103	15100	-14.30	20240208	10450	23.83	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
49	20250117	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-100	5	-0.77	168730	13	0.36	13010	13010	12910	16910	9110	13010	12979.23	3.78	-5	13116	13062	12996	12942	12876	13090	12970	84	3900	500	9620	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13050	-1.07	20250110	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.46	N	000320	500	84 억	502442	N	N	0	N	N
50	20250116	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	0	3	0.00	46925160	3610	26.60	13000	13050	12930	16910	9110	13010	12998.66	3.79	-1461	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1729	6.92	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13050	0.00	20250110	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
51	20250116	150104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	41217320	3171	23.36	13000	13050	12930	16910	9110	13010	12998.21	3.79	-1339	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13050	0.00	20250110	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
52	20250116	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-10	5	-0.08	40477280	3114	22.94	13000	13050	12930	16910	9110	13010	12998.48	3.79	-1344	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13050	0.00	20250110	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
53	20250116	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-10	5	-0.08	38204890	2939	21.65	13000	13050	12930	16910	9110	13010	12999.28	3.79	-1293	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13050	0.00	20250110	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
54	20250116	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	23792130	1831	13.49	13000	13050	12930	16910	9110	13010	12994.06	3.79	-438	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13050	0.00	20250110	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
55	20250116	110106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	13873920	1068	7.87	13000	13000	12930	16910	9110	13010	12990.56	3.79	12	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13050	-0.54	20250110	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
56	20250116	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-60	5	-0.46	9394990	723	5.33	13000	13000	12930	16910	9110	13010	12994.45	3.79	-64	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1721	6.88	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	13050	-0.77	20250110	12650	2.37	20250103	15100	-14.24	20240208	10450	23.92	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
57	20250116	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-30	5	-0.23	675940	52	0.38	13000	13000	12980	16910	9110	13010	12998.85	3.79	-10	13190	13100	12940	12850	12690	13020	12770	84	3900	500	9620	10	1	13291151	1725	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13050	-0.54	20250110	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	504211	N	N	1	N	N
58	20250115	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	50	2	0.39	175137600	13569	241.36	13020	13030	12780	16840	9080	12960	12906.08	3.80	-1138	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1729	6.92	0.42	12	0.10	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13050	-0.31	20250110	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
59	20250115	150106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-50	5	-0.39	158380000	12279	218.41	13020	13030	12780	16840	9080	12960	12898.44	3.80	-918	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1716	6.86	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13050	-1.07	20250110	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
60	20250115	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-30	5	-0.23	62148400	4800	85.38	13020	13030	12860	16840	9080	12960	12947.58	3.80	-1236	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1719	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13050	-0.92	20250110	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
61	20250115	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	20	2	0.15	55856630	4315	76.75	13020	13030	12860	16840	9080	12960	12944.76	3.80	-1166	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1725	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	13050	-0.54	20250110	12650	2.61	20250103	15100	-14.04	20240208	10450	24.21	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
62	20250115	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	50	2	0.39	30561660	2366	42.08	13020	13020	12860	16840	9080	12960	12917.02	3.80	-810	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1729	6.92	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13050	-0.31	20250110	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
63	20250115	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	-60	5	-0.46	22597980	1750	31.13	13020	13020	12860	16840	9080	12960	12913.13	3.80	-702	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1715	6.86	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	13050	-1.15	20250110	12650	1.98	20250103	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
64	20250115	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	-60	5	-0.46	5619880	434	7.72	13020	13020	12900	16840	9080	12960	12949.03	3.80	-81	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	13050	-1.15	20250110	12650	1.98	20250103	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
65	20250115	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13020	60	2	0.46	1171700	90	1.60	13020	13020	13000	16840	9080	12960	13018.89	3.80	-15	13106	13032	12916	12842	12726	12975	12785	84	3880	500	9590	10	1	13291151	1731	6.92	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.77	10450	20240125	24.59	13050	-0.23	20250110	12650	2.92	20250103	15100	-13.77	20240208	10450	24.59	20240125	0.46	N	000320	500	84 억	505424	N	N	1	N	N
66	20250114	160106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12960	0	3	0.00	72482080	5620	100.46	12990	12990	12800	16840	9080	12960	12893.91	3.80	855	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1723	6.89	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	13050	-0.69	20250110	12650	2.45	20250103	15100	-14.17	20240208	10450	24.02	20240125	0.48	N	000320	500	84 억	504550	N	N	1	N	N
67	20250114	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12920	-40	5	-0.31	62714000	4866	86.99	12990	12990	12800	16840	9080	12960	12888.20	3.80	1014	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1717	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	13050	-1.00	20250110	12650	2.13	20250103	15100	-14.44	20240208	10450	23.64	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
68	20250114	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-10	5	-0.08	58453450	4536	81.09	12990	12990	12800	16840	9080	12960	12886.56	3.80	1010	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1721	6.88	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	13050	-0.77	20250110	12650	2.37	20250103	15100	-14.24	20240208	10450	23.92	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
69	20250114	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-30	5	-0.23	51225040	3976	71.08	12990	12990	12800	16840	9080	12960	12883.56	3.80	1009	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1719	6.87	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13050	-0.92	20250110	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
70	20250114	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12930	-30	5	-0.23	49273250	3825	68.38	12990	12990	12800	16840	9080	12960	12881.90	3.80	932	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1719	6.87	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	13050	-0.92	20250110	12650	2.21	20250103	15100	-14.37	20240208	10450	23.73	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
71	20250114	110106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-10	5	-0.08	38330150	2979	53.25	12990	12990	12800	16840	9080	12960	12866.78	3.80	789	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1721	6.88	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	13050	-0.77	20250110	12650	2.37	20250103	15100	-14.24	20240208	10450	23.92	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
72	20250114	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12870	-90	5	-0.69	32068840	2495	44.60	12990	12990	12800	16840	9080	12960	12853.24	3.80	885	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1711	6.84	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	13050	-1.38	20250110	12650	1.74	20250103	15100	-14.77	20240208	10450	23.16	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
73	20250114	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-50	5	-0.39	311520	24	0.43	12990	12990	12910	16840	9080	12960	12980.00	3.80	-4	13120	13040	12960	12880	12800	13000	12840	84	3880	500	9590	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13050	-1.07	20250110	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.48	N	000320	500	84 억	504550	N	N	0	N	N
74	20250113	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12960	-70	5	-0.54	72365070	5594	51.07	13030	13040	12880	16930	9130	13030	12936.19	3.80	-216	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1723	6.89	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	13050	-0.69	20250110	12650	2.45	20250103	15100	-14.17	20240208	10450	24.02	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
75	20250113	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12960	-70	5	-0.54	72261390	5586	51.00	13030	13040	12880	16930	9130	13030	12936.16	3.80	-208	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1723	6.89	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	13050	-0.69	20250110	12650	2.45	20250103	15100	-14.17	20240208	10450	24.02	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
76	20250113	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-30	5	-0.23	71872380	5556	50.72	13030	13040	12880	16930	9130	13030	12935.99	3.80	-209	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1728	6.91	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13050	-0.38	20250110	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
77	20250113	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	-20	5	-0.15	71521240	5529	50.47	13030	13040	12880	16930	9130	13030	12935.66	3.80	-191	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1729	6.92	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13050	-0.31	20250110	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
78	20250113	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12890	-140	5	-1.07	44454730	3438	31.39	13030	13040	12880	16930	9130	13030	12930.40	3.80	442	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1713	6.85	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	13050	-1.23	20250110	12650	1.90	20250103	15100	-14.64	20240208	10450	23.35	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
79	20250113	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	-40	5	-0.31	42945640	3321	30.32	13030	13040	12880	16930	9130	13030	12931.54	3.80	387	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1727	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13050	-0.46	20250110	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
80	20250113	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-120	5	-0.92	35346310	2733	24.95	13030	13040	12880	16930	9130	13030	12933.15	3.80	434	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1716	6.86	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13050	-1.07	20250110	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
81	20250113	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13030	0	3	0.00	195450	15	0.14	13030	13030	13030	16930	9130	13030	13030.00	3.80	-4	13223	13126	12953	12856	12683	13175	12905	84	3900	500	9640	10	1	13291151	1732	6.93	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	13050	-0.15	20250110	12650	3.00	20250103	15100	-13.71	20240208	10450	24.69	20240125	0.47	N	000320	500	84 억	505002	N	N	11	N	N
82	20250110	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13030	230	2	1.80	141967470	10948	140.29	12800	13050	12780	16640	8960	12800	12967.41	3.80	365	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1732	6.93	0.42	12	0.08	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	13050	-0.15	20250110	12650	3.00	20250103	15100	-13.71	20240208	10450	24.69	20240125	0.49	N	000320	500	84 억	505535	N	N	11	N	N
83	20250110	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12990	190	2	1.48	121805120	9401	120.46	12800	13030	12780	16640	8960	12800	12956.61	3.80	432	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1727	6.91	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	13030	-0.31	20250110	12650	2.69	20250103	15100	-13.97	20240208	10450	24.31	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
84	20250110	140104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	210	2	1.64	111036970	8571	109.83	12800	13030	12780	16640	8960	12800	12954.96	3.80	193	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1729	6.92	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	13030	-0.15	20250110	12650	2.85	20250103	15100	-13.84	20240208	10450	24.50	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
85	20250110	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	200	2	1.56	98704780	7622	97.67	12800	13000	12780	16640	8960	12800	12949.98	3.80	21	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1728	6.91	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	13000	0.00	20250102	12650	2.77	20250103	15100	-13.91	20240208	10450	24.40	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
86	20250110	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12920	120	2	0.94	34265690	2658	34.06	12800	12960	12780	16640	8960	12800	12891.53	3.80	-51	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1717	6.87	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	13000	-0.62	20250102	12650	2.13	20250103	15100	-14.44	20240208	10450	23.64	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
87	20250110	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12890	90	2	0.70	28015620	2174	27.86	12800	12960	12780	16640	8960	12800	12886.67	3.80	-134	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1713	6.85	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	13000	-0.85	20250102	12650	1.90	20250103	15100	-14.64	20240208	10450	23.35	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
88	20250110	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	30	2	0.23	11854110	920	11.79	12800	12960	12800	16640	8960	12800	12884.90	3.80	-43	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1705	6.82	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	13000	-1.31	20250102	12650	1.42	20250103	15100	-15.03	20240208	10450	22.78	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
89	20250110	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	110	2	0.86	627640	49	0.63	12800	12910	12800	16640	8960	12800	12808.98	3.80	-5	13013	12906	12833	12726	12653	12870	12690	84	3840	500	9470	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13000	-0.69	20250102	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.49	N	000320	500	84 억	505535	N	N	0	N	N
90	20250109	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12800	-110	5	-0.85	99756190	7779	59.40	12810	12940	12760	16780	9040	12910	12823.82	3.82	-2428	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1701	6.80	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	13000	-1.54	20250102	12650	1.19	20250103	15100	-15.23	20240208	10450	22.49	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
91	20250109	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	-50	5	-0.39	84942920	6624	50.58	12810	12940	12760	16780	9040	12910	12823.51	3.82	-1942	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1709	6.84	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	13000	-1.08	20250102	12650	1.66	20250103	15100	-14.83	20240208	10450	23.06	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
92	20250109	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12810	-100	5	-0.77	78027070	6085	46.46	12810	12940	12760	16780	9040	12910	12822.85	3.82	-1876	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1703	6.81	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	13000	-1.46	20250102	12650	1.26	20250103	15100	-15.17	20240208	10450	22.58	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
93	20250109	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12820	-90	5	-0.70	58210890	4539	34.66	12810	12940	12760	16780	9040	12910	12824.61	3.82	-1484	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1704	6.82	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.10	10450	20240125	22.68	13000	-1.38	20250102	12650	1.34	20250103	15100	-15.10	20240208	10450	22.68	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
94	20250109	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12840	-70	5	-0.54	53578090	4178	31.90	12810	12940	12760	16780	9040	12910	12823.86	3.82	-1419	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1707	6.83	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	13000	-1.23	20250102	12650	1.50	20250103	15100	-14.97	20240208	10450	22.87	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
95	20250109	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12850	-60	5	-0.46	43963830	3430	26.19	12810	12940	12760	16780	9040	12910	12817.44	3.82	-1143	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1708	6.83	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	13000	-1.15	20250102	12650	1.58	20250103	15100	-14.90	20240208	10450	22.97	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
96	20250109	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12870	-40	5	-0.31	33019440	2580	19.70	12810	12940	12760	16780	9040	12910	12798.23	3.82	-885	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1711	6.84	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	13000	-1.00	20250102	12650	1.74	20250103	15100	-14.77	20240208	10450	23.16	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
97	20250109	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12810	-100	5	-0.77	7186410	561	4.28	12810	12810	12810	16780	9040	12910	12810.00	3.82	-5	13103	13006	12843	12746	12583	13055	12795	84	3870	500	9550	10	1	13291151	1703	6.81	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	13000	-1.46	20250102	12650	1.26	20250103	15100	-15.17	20240208	10450	22.58	20240125	0.48	N	000320	500	84 억	507237	N	N	8	N	N
98	20250108	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	220	2	1.73	168427660	13093	89.29	12900	12940	12680	16490	8890	12690	12863.94	3.81	1744	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1716	6.86	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13000	-0.69	20250102	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.47	N	000320	500	84 억	505860	N	N	8	N	N
99	20250108	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12920	230	2	1.81	161598680	12564	85.68	12900	12940	12680	16490	8890	12690	12862.04	3.81	1521	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1717	6.87	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	13000	-0.62	20250102	12650	2.13	20250103	15100	-14.44	20240208	10450	23.64	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
100	20250108	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	210	2	1.65	138238060	10755	73.34	12900	12940	12680	16490	8890	12690	12853.38	3.81	1354	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1715	6.86	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	13000	-0.77	20250102	12650	1.98	20250103	15100	-14.57	20240208	10450	23.44	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
101	20250108	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	190	2	1.50	91776230	7157	48.81	12900	12940	12680	16490	8890	12690	12823.28	3.81	911	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1712	6.85	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	13000	-0.92	20250102	12650	1.82	20250103	15100	-14.70	20240208	10450	23.25	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
102	20250108	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12870	180	2	1.42	83265490	6496	44.30	12900	12940	12680	16490	8890	12690	12817.96	3.81	473	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1711	6.84	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	13000	-1.00	20250102	12650	1.74	20250103	15100	-14.77	20240208	10450	23.16	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
103	20250108	110104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	170	2	1.34	60665580	4743	32.34	12900	12910	12680	16490	8890	12690	12790.55	3.81	68	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1709	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	13000	-1.08	20250102	12650	1.66	20250103	15100	-14.83	20240208	10450	23.06	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
104	20250108	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12750	60	2	0.47	35792780	2809	19.16	12900	12900	12680	16490	8890	12690	12742.18	3.81	-45	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1695	6.78	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.56	10450	20240125	22.01	13000	-1.92	20250102	12650	0.79	20250103	15100	-15.56	20240208	10450	22.01	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
105	20250108	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12690	0	3	0.00	839640	66	0.45	12900	12900	12690	16490	8890	12690	12721.82	3.81	31	13003	12846	12763	12606	12523	12805	12565	84	3800	500	9390	10	1	13291151	1687	6.75	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.96	10450	20240125	21.44	13000	-2.38	20250102	12650	0.32	20250103	15100	-15.96	20240208	10450	21.44	20240125	0.47	N	000320	500	84 억	505860	N	N	4	N	N
106	20250107	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12690	-180	5	-1.40	178731860	14032	242.06	12920	12920	12680	16730	9010	12870	12737.51	3.81	-4228	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1687	6.75	0.41	12	0.11	1881.00	31185.00	15100	20240208	-15.96	10450	20240125	21.44	13000	-2.38	20250102	12650	0.32	20250103	15100	-15.96	20240208	10450	21.44	20240125	0.46	N	000320	500	84 억	506590	N	N	4	N	N
107	20250107	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12720	-150	5	-1.17	111585240	8746	150.87	12920	12920	12710	16730	9010	12870	12758.43	3.81	-4502	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1691	6.76	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	13000	-2.15	20250102	12650	0.55	20250103	15100	-15.76	20240208	10450	21.72	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
108	20250107	140104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12760	-110	5	-0.85	58481980	4577	78.95	12920	12920	12720	16730	9010	12870	12777.36	3.81	-3514	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1696	6.78	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.50	10450	20240125	22.11	13000	-1.85	20250102	12650	0.87	20250103	15100	-15.50	20240208	10450	22.11	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
109	20250107	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12760	-110	5	-0.85	49659820	3886	67.03	12920	12920	12720	16730	9010	12870	12779.16	3.81	-2952	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1696	6.78	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.50	10450	20240125	22.11	13000	-1.85	20250102	12650	0.87	20250103	15100	-15.50	20240208	10450	22.11	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
110	20250107	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	-140	5	-1.09	37805210	2956	50.99	12920	12920	12730	16730	9010	12870	12789.31	3.81	-2334	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1692	6.77	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.70	10450	20240125	21.82	13000	-2.08	20250102	12650	0.63	20250103	15100	-15.70	20240208	10450	21.82	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
111	20250107	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12740	-130	5	-1.01	21936720	1711	29.52	12920	12920	12740	16730	9010	12870	12820.99	3.81	-1175	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1693	6.77	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.63	10450	20240125	21.91	13000	-2.00	20250102	12650	0.71	20250103	15100	-15.63	20240208	10450	21.91	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
112	20250107	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12840	-30	5	-0.23	6413310	500	8.63	12920	12920	12810	16730	9010	12870	12826.62	3.81	-59	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1707	6.83	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.97	10450	20240125	22.87	13000	-1.23	20250102	12650	1.50	20250103	15100	-14.97	20240208	10450	22.87	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
113	20250107	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	40	2	0.31	64590	5	0.09	12920	12920	12910	16730	9010	12870	12918.00	3.81	-1	13016	12942	12826	12752	12636	12980	12790	84	3860	500	9520	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	13000	-0.69	20250102	12650	2.06	20250103	15100	-14.50	20240208	10450	23.54	20240125	0.46	N	000320	500	84 억	506590	N	N	0	N	N
114	20250106	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12870	170	2	1.34	74038840	5793	53.72	12800	12900	12710	16510	8890	12700	12780.74	3.81	-1809	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1711	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	13000	-1.00	20250102	12650	1.74	20250103	15100	-14.77	20240208	10450	23.16	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
115	20250106	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	160	2	1.26	61537480	4821	44.71	12800	12900	12710	16510	8890	12700	12764.46	3.81	-1804	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1709	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	13000	-1.08	20250102	12650	1.66	20250103	15100	-14.83	20240208	10450	23.06	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
116	20250106	140104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	30	2	0.24	31862650	2500	23.18	12800	12900	12710	16510	8890	12700	12745.06	3.81	-526	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1692	6.77	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.70	10450	20240125	21.82	13000	-2.08	20250102	12650	0.63	20250103	15100	-15.70	20240208	10450	21.82	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
117	20250106	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12720	20	2	0.16	24063190	1887	17.50	12800	12900	12710	16510	8890	12700	12752.09	3.81	-272	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1691	6.76	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	13000	-2.15	20250102	12650	0.55	20250103	15100	-15.76	20240208	10450	21.72	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
118	20250106	120104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	30	2	0.24	19469450	1526	14.15	12800	12900	12710	16510	8890	12700	12758.49	3.81	-290	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1692	6.77	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.70	10450	20240125	21.82	13000	-2.08	20250102	12650	0.63	20250103	15100	-15.70	20240208	10450	21.82	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
119	20250106	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12750	50	2	0.39	16092640	1261	11.69	12800	12900	12710	16510	8890	12700	12761.81	3.81	-253	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1695	6.78	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.56	10450	20240125	22.01	13000	-1.92	20250102	12650	0.79	20250103	15100	-15.56	20240208	10450	22.01	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
120	20250106	100104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	30	2	0.24	12240890	959	8.89	12800	12900	12710	16510	8890	12700	12764.22	3.81	-158	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1692	6.77	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.70	10450	20240125	21.82	13000	-2.08	20250102	12650	0.63	20250103	15100	-15.70	20240208	10450	21.82	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
121	20250106	090104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12710	10	2	0.08	1298670	102	0.95	12800	12800	12710	16510	8890	12700	12732.06	3.81	72	12960	12830	12740	12610	12520	12810	12590	84	3810	500	9390	10	1	13291151	1689	6.76	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.83	10450	20240125	21.63	13000	-2.23	20250102	12650	0.47	20250103	15100	-15.83	20240208	10450	21.63	20240125	0.45	N	000320	500	84 억	506979	N	N	0	N	N
122	20250103	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12700	-10	5	-0.08	137495510	10781	219.04	12700	12870	12650	16520	8900	12710	12753.50	3.84	-4620	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1688	6.75	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.89	10450	20240125	21.53	13000	-2.31	20250102	12650	0.40	20250103	15100	-15.89	20240208	10450	21.53	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
123	20250103	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12710	0	3	0.00	122453160	9601	195.06	12700	12870	12650	16520	8900	12710	12754.21	3.84	-4225	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1689	6.76	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.83	10450	20240125	21.63	13000	-2.23	20250102	12650	0.47	20250103	15100	-15.83	20240208	10450	21.63	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
124	20250103	140105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12710	0	3	0.00	110048670	8625	175.23	12700	12870	12650	16520	8900	12710	12759.27	3.84	-3346	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1689	6.76	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.83	10450	20240125	21.63	13000	-2.23	20250102	12650	0.47	20250103	15100	-15.83	20240208	10450	21.63	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
125	20250103	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12760	50	2	0.39	98294050	7702	156.48	12700	12870	12650	16520	8900	12710	12762.15	3.84	-3119	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1696	6.78	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.50	10450	20240125	22.11	13000	-1.85	20250102	12650	0.87	20250103	15100	-15.50	20240208	10450	22.11	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
126	20250103	120105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12720	10	2	0.08	56299700	4417	89.74	12700	12870	12650	16520	8900	12710	12746.14	3.84	-1638	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1691	6.76	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	13000	-2.15	20250102	12650	0.55	20250103	15100	-15.76	20240208	10450	21.72	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
127	20250103	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12720	10	2	0.08	49900480	3914	79.52	12700	12870	12650	16520	8900	12710	12749.23	3.84	-1355	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1691	6.76	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	13000	-2.15	20250102	12650	0.55	20250103	15100	-15.76	20240208	10450	21.72	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
128	20250103	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12770	60	2	0.47	26668010	2090	42.46	12700	12870	12650	16520	8900	12710	12759.81	3.84	-940	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1697	6.79	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.43	10450	20240125	22.20	13000	-1.77	20250102	12650	0.95	20250103	15100	-15.43	20240208	10450	22.20	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
129	20250103	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	-60	5	-0.47	202880	16	0.33	12700	12700	12650	16520	8900	12710	12680.00	3.84	-3	13096	12902	12806	12612	12516	12855	12565	84	3810	500	9400	10	1	13291151	1681	6.73	0.41	12	0.00	1881.00	31185.00	15100	20240208	-16.23	10450	20240125	21.05	13000	-2.69	20250102	12650	0.00	20250103	15100	-16.23	20240208	10450	21.05	20240125	0.49	N	000320	500	84 억	509975	N	N	0	N	N
130	20250102	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12710	-170	5	-1.32	62953700	4919	24.11	12880	13000	12710	16740	9020	12880	12798.07	3.84	-2200	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1689	6.76	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.83	10450	20240125	21.63	13000	-2.23	20250102	12710	0.00	20250102	15100	-15.83	20240208	10450	21.63	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
131	20250102	150105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	-150	5	-1.16	52071550	4064	19.92	12880	13000	12710	16740	9020	12880	12812.88	3.84	-1869	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1692	6.77	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.70	10450	20240125	21.82	13000	-2.08	20250102	12710	0.16	20250102	15100	-15.70	20240208	10450	21.82	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
132	20250102	140104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12760	-120	5	-0.93	43051190	3356	16.45	12880	13000	12760	16740	9020	12880	12828.13	3.84	-1372	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1696	6.78	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.50	10450	20240125	22.11	13000	-1.85	20250102	12760	0.00	20250102	15100	-15.50	20240208	10450	22.11	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
133	20250102	130105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12770	-110	5	-0.85	35914640	2797	13.71	12880	13000	12760	16740	9020	12880	12840.41	3.84	-952	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1697	6.79	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.43	10450	20240125	22.20	13000	-1.77	20250102	12760	0.08	20250102	15100	-15.43	20240208	10450	22.20	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
134	20250102	120104	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12780	-100	5	-0.78	26174320	2035	9.97	12880	13000	12760	16740	9020	12880	12862.07	3.84	-608	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1699	6.79	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.36	10450	20240125	22.30	13000	-1.69	20250102	12760	0.16	20250102	15100	-15.36	20240208	10450	22.30	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
135	20250102	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	-20	5	-0.16	20245230	1572	7.70	12880	13000	12760	16740	9020	12880	12878.65	3.84	-318	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1709	6.84	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	13000	-1.08	20250102	12760	0.78	20250102	15100	-14.83	20240208	10450	23.06	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
136	20250102	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	30	2	0.23	1187350	92	0.45	12880	12920	12880	16740	9020	12880	12905.98	3.84	-64	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	12920	-0.08	20250102	12880	0.23	20250102	15100	-14.50	20240208	10450	23.54	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N
137	20250102	090105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	0	3	0.00	0	0	0.00	0	0	0	16740	9020	12880	0.00	3.84	0	13186	13032	12776	12622	12366	12905	12495	84	3860	500	9530	10	1	13291151	1712	6.85	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	0	0.00	0	0	0.00	0	15100	-14.70	20240208	10450	23.25	20240125	0.49	N	000320	500	84 억	510942	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History