KissMeData/006200/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160219	57	100.00	KOSPI	금융	N	N	N	N	N	740	9	2	1.23	25872402	35556	8.76	731	740	711	950	512	731	727.40	1.63	13729	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	346	-11.94	0.25	12	0.08	-62.00	3007.00	1115	20240118	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.43	N	006200	500	234 억	761029	N	N	2	N	N
3	20250124	150218	57	100.00	KOSPI	금융	N	N	N	N	N	727	-4	5	-0.55	22499445	30976	7.63	731	739	711	950	512	731	726.35	1.63	13764	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	340	-11.73	0.24	12	0.07	-62.00	3007.00	1115	20240118	-34.80	621	20241210	17.07	770	-5.58	20250120	675	7.70	20250123	1115	-34.80	20240314	621	17.07	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
4	20250124	140220	57	100.00	KOSPI	금융	N	N	N	N	N	725	-6	5	-0.82	21107072	29061	7.16	731	739	711	950	512	731	726.30	1.63	13797	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	339	-11.69	0.24	12	0.06	-62.00	3007.00	1115	20240118	-34.98	621	20241210	16.75	770	-5.84	20250120	675	7.41	20250123	1115	-34.98	20240314	621	16.75	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
5	20250124	130220	57	100.00	KOSPI	금융	N	N	N	N	N	721	-10	5	-1.37	18752950	25801	6.36	731	739	711	950	512	731	726.83	1.63	13797	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	337	-11.63	0.24	12	0.06	-62.00	3007.00	1115	20240118	-35.34	621	20241210	16.10	770	-6.36	20250120	675	6.81	20250123	1115	-35.34	20240314	621	16.10	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
6	20250124	120218	57	100.00	KOSPI	금융	N	N	N	N	N	729	-2	5	-0.27	15223220	20920	5.15	731	739	711	950	512	731	727.69	1.63	13890	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	341	-11.76	0.24	12	0.04	-62.00	3007.00	1115	20240118	-34.62	621	20241210	17.39	770	-5.32	20250120	675	8.00	20250123	1115	-34.62	20240314	621	17.39	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
7	20250124	110220	57	100.00	KOSPI	금융	N	N	N	N	N	729	-2	5	-0.27	14433667	19833	4.89	731	739	711	950	512	731	727.76	1.63	13909	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	341	-11.76	0.24	12	0.04	-62.00	3007.00	1115	20240118	-34.62	621	20241210	17.39	770	-5.32	20250120	675	8.00	20250123	1115	-34.62	20240314	621	17.39	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
8	20250124	100219	57	100.00	KOSPI	금융	N	N	N	N	N	730	-1	5	-0.14	2722003	3749	0.92	731	731	711	950	512	731	726.06	1.63	-17	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	342	-11.77	0.24	12	0.01	-62.00	3007.00	1115	20240118	-34.53	621	20241210	17.55	770	-5.19	20250120	675	8.15	20250123	1115	-34.53	20240314	621	17.55	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
9	20250124	090220	57	100.00	KOSPI	금융	N	N	N	N	N	731	0	3	0.00	711263	973	0.24	731	731	731	950	512	731	731.00	1.63	-170	799	765	720	686	641	742	663	234	219	500	490	1	1	46803136	342	-11.79	0.24	12	0.00	-62.00	3007.00	1115	20240118	-34.44	621	20241210	17.71	770	-5.06	20250120	675	8.30	20250123	1115	-34.44	20240314	621	17.71	20241210	1.43	N	006200	500	234 억	761029	N	N	0	N	N
10	20250123	160220	57	100.00	KOSPI	금융	N	N	N	N	N	731	-22	5	-2.92	284304473	405808	267.99	754	754	675	978	528	753	700.59	1.61	7042	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	342	-11.79	0.24	12	0.87	-62.00	3007.00	1115	20240118	-34.44	621	20241210	17.71	770	-5.06	20250120	675	8.30	20250123	1115	-34.44	20240314	621	17.71	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
11	20250123	150218	57	100.00	KOSPI	금융	N	N	N	N	N	706	-47	5	-6.24	272370137	389286	257.08	754	754	675	978	528	753	699.67	1.61	10471	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	330	-11.39	0.23	12	0.83	-62.00	3007.00	1115	20240118	-36.68	621	20241210	13.69	770	-8.31	20250120	675	4.59	20250123	1115	-36.68	20240314	621	13.69	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
12	20250123	140219	57	100.00	KOSPI	금융	N	N	N	N	N	705	-48	5	-6.37	269098809	384658	254.02	754	754	675	978	528	753	699.58	1.61	11970	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	330	-11.37	0.23	12	0.82	-62.00	3007.00	1115	20240118	-36.77	621	20241210	13.53	770	-8.44	20250120	675	4.44	20250123	1115	-36.77	20240314	621	13.53	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
13	20250123	130218	57	100.00	KOSPI	금융	N	N	N	N	N	706	-47	5	-6.24	265276658	379242	250.45	754	754	675	978	528	753	699.49	1.61	12585	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	330	-11.39	0.23	12	0.81	-62.00	3007.00	1115	20240118	-36.68	621	20241210	13.69	770	-8.31	20250120	675	4.59	20250123	1115	-36.68	20240314	621	13.69	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
14	20250123	120219	57	100.00	KOSPI	금융	N	N	N	N	N	705	-48	5	-6.37	261318760	373637	246.74	754	754	675	978	528	753	699.39	1.61	14773	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	330	-11.37	0.23	12	0.80	-62.00	3007.00	1115	20240118	-36.77	621	20241210	13.53	770	-8.44	20250120	675	4.44	20250123	1115	-36.77	20240314	621	13.53	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
15	20250123	110219	57	100.00	KOSPI	금융	N	N	N	N	N	705	-48	5	-6.37	253844715	362980	239.71	754	754	675	978	528	753	699.34	1.61	13772	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	330	-11.37	0.23	12	0.78	-62.00	3007.00	1115	20240118	-36.77	621	20241210	13.53	770	-8.44	20250120	675	4.44	20250123	1115	-36.77	20240314	621	13.53	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
16	20250123	100218	57	100.00	KOSPI	금융	N	N	N	N	N	707	-46	5	-6.11	214920818	307886	203.32	754	754	675	978	528	753	698.05	1.61	11940	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	331	-11.40	0.24	12	0.66	-62.00	3007.00	1115	20240118	-36.59	621	20241210	13.85	770	-8.18	20250120	675	4.74	20250123	1115	-36.59	20240314	621	13.85	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
17	20250123	090218	57	100.00	KOSPI	금융	N	N	N	N	N	753	0	3	0.00	201124	267	0.18	754	754	753	978	528	753	753.27	1.61	-217	794	773	748	727	702	761	715	234	225	500	510	1	1	46803136	352	-12.15	0.25	12	0.00	-62.00	3007.00	1115	20240118	-32.47	621	20241210	21.26	770	-2.21	20250120	689	9.29	20250102	1115	-32.47	20240314	621	21.26	20241210	1.44	N	006200	500	234 억	753956	N	N	0	N	N
18	20250122	160218	57	100.00	KOSPI	금융	N	N	N	N	N	753	-2	5	-0.26	111965911	151424	512.90	761	769	723	981	529	755	739.42	1.60	19113	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	352	-12.15	0.25	12	0.32	-62.00	3007.00	1123	20240115	-32.95	621	20241210	21.26	770	-2.21	20250120	689	9.29	20250102	1115	-32.47	20240314	621	21.26	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
19	20250122	150217	57	100.00	KOSPI	금융	N	N	N	N	N	744	-11	5	-1.46	106842348	144586	489.74	761	769	723	981	529	755	738.95	1.60	22425	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	348	-12.00	0.25	12	0.31	-62.00	3007.00	1123	20240115	-33.75	621	20241210	19.81	770	-3.38	20250120	689	7.98	20250102	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
20	20250122	140217	57	100.00	KOSPI	금융	N	N	N	N	N	734	-21	5	-2.78	101555606	137479	465.67	761	769	723	981	529	755	738.70	1.60	21433	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	344	-11.84	0.24	12	0.29	-62.00	3007.00	1123	20240115	-34.64	621	20241210	18.20	770	-4.68	20250120	689	6.53	20250102	1115	-34.17	20240314	621	18.20	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
21	20250122	130218	57	100.00	KOSPI	금융	N	N	N	N	N	735	-20	5	-2.65	98895836	133855	453.39	761	769	723	981	529	755	738.83	1.60	21392	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	344	-11.85	0.24	12	0.29	-62.00	3007.00	1123	20240115	-34.55	621	20241210	18.36	770	-4.55	20250120	689	6.68	20250102	1115	-34.08	20240314	621	18.36	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
22	20250122	120217	57	100.00	KOSPI	금융	N	N	N	N	N	730	-25	5	-3.31	94906853	128381	434.85	761	769	723	981	529	755	739.26	1.60	21542	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	342	-11.77	0.24	12	0.27	-62.00	3007.00	1123	20240115	-35.00	621	20241210	17.55	770	-5.19	20250120	689	5.95	20250102	1115	-34.53	20240314	621	17.55	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
23	20250122	110217	57	100.00	KOSPI	금융	N	N	N	N	N	759	4	2	0.53	7146548	9376	31.76	761	769	755	981	529	755	762.22	1.60	449	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	355	-12.24	0.25	12	0.02	-62.00	3007.00	1123	20240115	-32.41	621	20241210	22.22	770	-1.43	20250120	689	10.16	20250102	1115	-31.93	20240314	621	22.22	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
24	20250122	100217	57	100.00	KOSPI	금융	N	N	N	N	N	759	4	2	0.53	6166201	8085	27.39	761	769	755	981	529	755	762.67	1.60	449	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	355	-12.24	0.25	12	0.02	-62.00	3007.00	1123	20240115	-32.41	621	20241210	22.22	770	-1.43	20250120	689	10.16	20250102	1115	-31.93	20240314	621	22.22	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
25	20250122	090218	57	100.00	KOSPI	금융	N	N	N	N	N	761	6	2	0.79	2283	3	0.01	761	761	761	981	529	755	761.00	1.60	0	773	763	758	748	743	761	746	234	226	500	510	1	1	46803136	356	-12.27	0.25	12	0.00	-62.00	3007.00	1123	20240115	-32.24	621	20241210	22.54	770	-1.17	20250120	689	10.45	20250102	1115	-31.75	20240314	621	22.54	20241210	1.46	N	006200	500	234 억	749558	N	N	9	N	N
26	20250121	160217	57	100.00	KOSPI	금융	N	N	N	N	N	755	1	2	0.13	21289181	28202	36.52	768	768	753	980	528	754	754.88	1.60	14782	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	353	-12.18	0.25	12	0.06	-62.00	3007.00	1123	20240115	-32.77	621	20241210	21.58	770	-1.95	20250120	689	9.58	20250102	1115	-32.29	20240314	621	21.58	20241210	1.46	N	006200	500	234 억	749531	N	N	9	N	N
27	20250121	150217	57	100.00	KOSPI	금융	N	N	N	N	N	755	1	2	0.13	17307324	22928	29.69	768	768	753	980	528	754	754.86	1.60	14976	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	353	-12.18	0.25	12	0.05	-62.00	3007.00	1123	20240115	-32.77	621	20241210	21.58	770	-1.95	20250120	689	9.58	20250102	1115	-32.29	20240314	621	21.58	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
28	20250121	140217	57	100.00	KOSPI	금융	N	N	N	N	N	756	2	2	0.27	16146649	21390	27.70	768	768	753	980	528	754	754.87	1.60	14972	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	354	-12.19	0.25	12	0.05	-62.00	3007.00	1123	20240115	-32.68	621	20241210	21.74	770	-1.82	20250120	689	9.72	20250102	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
29	20250121	130217	57	100.00	KOSPI	금융	N	N	N	N	N	755	1	2	0.13	13136607	17401	22.54	768	768	753	980	528	754	754.93	1.60	14718	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	353	-12.18	0.25	12	0.04	-62.00	3007.00	1123	20240115	-32.77	621	20241210	21.58	770	-1.95	20250120	689	9.58	20250102	1115	-32.29	20240314	621	21.58	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
30	20250121	120216	57	100.00	KOSPI	금융	N	N	N	N	N	755	1	2	0.13	13113199	17370	22.50	768	768	753	980	528	754	754.93	1.60	14717	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	353	-12.18	0.25	12	0.04	-62.00	3007.00	1123	20240115	-32.77	621	20241210	21.58	770	-1.95	20250120	689	9.58	20250102	1115	-32.29	20240314	621	21.58	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
31	20250121	110210	57	100.00	KOSPI	금융	N	N	N	N	N	756	2	2	0.27	13075419	17320	22.43	768	768	753	980	528	754	754.93	1.60	14715	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	354	-12.19	0.25	12	0.04	-62.00	3007.00	1123	20240115	-32.68	621	20241210	21.74	770	-1.82	20250120	689	9.72	20250102	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
32	20250121	100209	57	100.00	KOSPI	금융	N	N	N	N	N	766	12	2	1.59	7777552	10295	13.33	768	768	753	980	528	754	755.47	1.60	8146	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	359	-12.35	0.25	12	0.02	-62.00	3007.00	1123	20240115	-31.79	621	20241210	23.35	770	-0.52	20250120	689	11.18	20250102	1115	-31.30	20240314	621	23.35	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
33	20250121	090217	57	100.00	KOSPI	금융	N	N	N	N	N	768	14	2	1.86	3840	5	0.01	768	768	768	980	528	754	768.00	1.60	0	782	768	756	742	730	762	736	234	226	500	510	1	1	46803136	359	-12.39	0.26	12	0.00	-62.00	3007.00	1123	20240115	-31.61	621	20241210	23.67	770	-0.26	20250120	689	11.47	20250102	1115	-31.12	20240314	621	23.67	20241210	1.46	N	006200	500	234 억	749531	N	N	22	N	N
34	20250120	160216	57	100.00	KOSPI	금융	N	N	N	N	N	754	4	2	0.53	58594644	77213	171.87	756	770	744	975	525	750	758.88	1.60	-240	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	353	-12.16	0.25	12	0.16	-62.00	3007.00	1198	20240111	-37.06	621	20241210	21.42	770	-2.08	20250120	689	9.43	20250102	1115	-32.38	20240314	621	21.42	20241210	1.46	N	006200	500	234 억	749736	N	N	22	N	N
35	20250120	150218	57	100.00	KOSPI	금융	N	N	N	N	N	744	-6	5	-0.80	57953188	76362	169.98	756	770	744	975	525	750	758.93	1.60	76	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	348	-12.00	0.25	12	0.16	-62.00	3007.00	1198	20240111	-37.90	621	20241210	19.81	770	-3.38	20250120	689	7.98	20250102	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
36	20250120	140217	57	100.00	KOSPI	금융	N	N	N	N	N	750	0	3	0.00	55676511	73331	163.23	756	770	750	975	525	750	759.26	1.60	77	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.16	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	770	-2.60	20250120	689	8.85	20250102	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
37	20250120	130215	57	100.00	KOSPI	금융	N	N	N	N	N	750	0	3	0.00	53881277	70940	157.91	756	770	750	975	525	750	759.54	1.60	74	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.15	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	770	-2.60	20250120	689	8.85	20250102	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
38	20250120	120217	57	100.00	KOSPI	금융	N	N	N	N	N	752	2	2	0.27	46242572	60764	135.26	756	770	750	975	525	750	761.03	1.60	426	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	352	-12.13	0.25	12	0.13	-62.00	3007.00	1198	20240111	-37.23	621	20241210	21.10	770	-2.34	20250120	689	9.14	20250102	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
39	20250120	110217	57	100.00	KOSPI	금융	N	N	N	N	N	752	2	2	0.27	44685828	58695	130.65	756	770	750	975	525	750	761.33	1.60	549	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	352	-12.13	0.25	12	0.13	-62.00	3007.00	1198	20240111	-37.23	621	20241210	21.10	770	-2.34	20250120	689	9.14	20250102	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
40	20250120	100217	57	100.00	KOSPI	금융	N	N	N	N	N	763	13	2	1.73	34648706	45450	101.17	756	770	756	975	525	750	762.36	1.60	676	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	357	-12.31	0.25	12	0.10	-62.00	3007.00	1198	20240111	-36.31	621	20241210	22.87	770	-0.91	20250120	689	10.74	20250102	1115	-31.57	20240314	621	22.87	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
41	20250120	090217	57	100.00	KOSPI	금융	N	N	N	N	N	756	6	2	0.80	807834	1069	2.38	756	756	756	975	525	750	756.00	1.60	-260	767	758	748	739	729	763	744	234	225	500	510	1	1	46803136	354	-12.19	0.25	12	0.00	-62.00	3007.00	1198	20240111	-36.89	621	20241210	21.74	757	-0.13	20250113	689	9.72	20250102	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	749736	N	N	9	N	N
42	20250117	160216	57	100.00	KOSPI	금융	N	N	N	N	N	750	1	2	0.13	30654862	40912	81.27	749	757	738	973	525	749	749.29	1.60	15347	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.09	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	757	0.00	20250113	689	8.85	20250102	1115	-32.74	20240118	621	20.77	20241210	1.46	N	006200	500	234 억	749428	N	N	9	N	N
43	20250117	150216	57	100.00	KOSPI	금융	N	N	N	N	N	749	0	3	0.00	27639875	36892	73.28	749	757	738	973	525	749	749.21	1.60	15810	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.08	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.48	621	20241210	20.61	757	0.00	20250113	689	8.71	20250102	1115	-32.83	20240118	621	20.61	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
44	20250117	140217	57	100.00	KOSPI	금융	N	N	N	N	N	748	-1	5	-0.13	23492877	31325	62.23	749	757	741	973	525	749	749.97	1.60	15809	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	350	-12.06	0.25	12	0.07	-62.00	3007.00	1198	20240111	-37.56	621	20241210	20.45	757	0.00	20250113	689	8.56	20250102	1115	-32.91	20240118	621	20.45	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
45	20250117	130216	57	100.00	KOSPI	금융	N	N	N	N	N	750	1	2	0.13	23125327	30834	61.25	749	757	741	973	525	749	749.99	1.60	15821	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.07	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	757	0.00	20250113	689	8.85	20250102	1115	-32.74	20240118	621	20.77	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
46	20250117	120216	57	100.00	KOSPI	금융	N	N	N	N	N	749	0	3	0.00	22376706	29829	59.25	749	757	741	973	525	749	750.17	1.60	15792	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.08	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.48	621	20241210	20.61	757	0.00	20250113	689	8.71	20250102	1115	-32.83	20240118	621	20.61	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
47	20250117	110216	57	100.00	KOSPI	금융	N	N	N	N	N	750	1	2	0.13	21772279	29020	57.65	749	757	741	973	525	749	750.25	1.60	15797	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	757	0.00	20250113	689	8.85	20250102	1115	-32.74	20240118	621	20.77	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
48	20250117	100217	57	100.00	KOSPI	금융	N	N	N	N	N	754	5	2	0.67	16829040	22373	44.44	749	757	745	973	525	749	752.20	1.60	15117	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	353	-12.16	0.25	12	0.05	-62.00	3007.00	1198	20240111	-37.06	621	20241210	21.42	757	0.00	20250113	689	9.43	20250102	1115	-32.38	20240118	621	21.42	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
49	20250117	090217	57	100.00	KOSPI	금융	N	N	N	N	N	749	0	3	0.00	1523466	2034	4.04	749	749	749	973	525	749	749.00	1.60	-9	766	757	746	737	726	762	742	234	224	500	500	1	1	46803136	351	-12.08	0.25	12	0.00	-62.00	3007.00	1198	20240111	-37.48	621	20241210	20.61	757	-1.06	20250113	689	8.71	20250102	1115	-32.83	20240118	621	20.61	20241210	1.46	N	006200	500	234 억	749428	N	N	20	N	N
50	20250116	160216	57	100.00	KOSPI	금융	N	N	N	N	N	749	6	2	0.81	37631951	50340	185.52	743	755	735	965	521	743	747.56	1.60	-82	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	351	-12.08	0.25	12	0.11	-62.00	3007.00	1198	20240111	-37.48	621	20241210	20.61	757	-1.06	20250113	689	8.71	20250102	1115	-32.83	20240118	621	20.61	20241210	1.45	N	006200	500	234 억	749479	N	N	20	N	N
51	20250116	150207	57	100.00	KOSPI	금융	N	N	N	N	N	743	0	3	0.00	29099683	38928	143.46	743	755	735	965	521	743	747.53	1.60	-71	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	348	-11.98	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.98	621	20241210	19.65	757	-1.85	20250113	689	7.84	20250102	1115	-33.36	20240118	621	19.65	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
52	20250116	140216	57	100.00	KOSPI	금융	N	N	N	N	N	748	5	2	0.67	27196499	36368	134.03	743	755	735	965	521	743	747.81	1.60	-89	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	350	-12.06	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.56	621	20241210	20.45	757	-1.19	20250113	689	8.56	20250102	1115	-32.91	20240118	621	20.45	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
53	20250116	130216	57	100.00	KOSPI	금융	N	N	N	N	N	748	5	2	0.67	22548850	30120	111.00	743	755	735	965	521	743	748.63	1.60	-91	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	350	-12.06	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.56	621	20241210	20.45	757	-1.19	20250113	689	8.56	20250102	1115	-32.91	20240118	621	20.45	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
54	20250116	120216	57	100.00	KOSPI	금융	N	N	N	N	N	750	7	2	0.94	22230265	29694	109.43	743	755	735	965	521	743	748.65	1.60	-94	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	351	-12.10	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	757	-0.92	20250113	689	8.85	20250102	1115	-32.74	20240118	621	20.77	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
55	20250116	110216	57	100.00	KOSPI	금융	N	N	N	N	N	750	7	2	0.94	6989699	9347	34.45	743	755	735	965	521	743	747.80	1.60	-99	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	351	-12.10	0.25	12	0.02	-62.00	3007.00	1198	20240111	-37.40	621	20241210	20.77	757	-0.92	20250113	689	8.85	20250102	1115	-32.74	20240118	621	20.77	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
56	20250116	100216	57	100.00	KOSPI	금융	N	N	N	N	N	751	8	2	1.08	2962316	3975	14.65	743	755	735	965	521	743	745.24	1.60	-99	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	351	-12.11	0.25	12	0.01	-62.00	3007.00	1198	20240111	-37.31	621	20241210	20.93	757	-0.79	20250113	689	9.00	20250102	1115	-32.65	20240118	621	20.93	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
57	20250116	090216	57	100.00	KOSPI	금융	N	N	N	N	N	735	-8	5	-1.08	177463	241	0.89	743	743	735	965	521	743	736.36	1.60	-6	753	748	740	735	727	744	731	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.00	-62.00	3007.00	1198	20240111	-38.65	621	20241210	18.36	757	-2.91	20250113	689	6.68	20250102	1115	-34.08	20240118	621	18.36	20241210	1.45	N	006200	500	234 억	749479	N	N	2	N	N
58	20250115	160216	57	100.00	KOSPI	금융	N	N	N	N	N	743	-1	5	-0.13	20065952	27131	63.97	744	745	732	967	521	744	739.60	1.60	-112	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	348	-11.98	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.98	621	20241210	19.65	757	-1.85	20250113	689	7.84	20250102	1123	-33.84	20240115	621	19.65	20241210	1.45	N	006200	500	234 억	749591	N	N	2	N	N
59	20250115	150216	57	100.00	KOSPI	금융	N	N	N	N	N	745	1	2	0.13	19804296	26779	63.14	744	745	732	967	521	744	739.55	1.60	-102	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	349	-12.02	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.81	621	20241210	19.97	757	-1.59	20250113	689	8.13	20250102	1123	-33.66	20240115	621	19.97	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
60	20250115	140217	57	100.00	KOSPI	금융	N	N	N	N	N	738	-6	5	-0.81	9923645	13442	31.70	744	744	732	967	521	744	738.26	1.60	32	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	345	-11.90	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	757	-2.51	20250113	689	7.11	20250102	1123	-34.28	20240115	621	18.84	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
61	20250115	130216	57	100.00	KOSPI	금융	N	N	N	N	N	738	-6	5	-0.81	8098222	10965	25.85	744	744	733	967	521	744	738.55	1.60	41	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	345	-11.90	0.25	12	0.02	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	757	-2.51	20250113	689	7.11	20250102	1123	-34.28	20240115	621	18.84	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
62	20250115	120216	57	100.00	KOSPI	금융	N	N	N	N	N	736	-8	5	-1.08	5924799	8011	18.89	744	744	735	967	521	744	739.58	1.60	42	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	344	-11.87	0.24	12	0.02	-62.00	3007.00	1198	20240111	-38.56	621	20241210	18.52	757	-2.77	20250113	689	6.82	20250102	1123	-34.46	20240115	621	18.52	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
63	20250115	110216	57	100.00	KOSPI	금융	N	N	N	N	N	740	-4	5	-0.54	5543321	7493	17.67	744	744	735	967	521	744	739.80	1.60	23	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	346	-11.94	0.25	12	0.02	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	757	-2.25	20250113	689	7.40	20250102	1123	-34.11	20240115	621	19.16	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
64	20250115	100215	57	100.00	KOSPI	금융	N	N	N	N	N	740	-4	5	-0.54	2129388	2868	6.76	744	744	739	967	521	744	742.46	1.60	-221	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	346	-11.94	0.25	12	0.01	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	757	-2.25	20250113	689	7.40	20250102	1123	-34.11	20240115	621	19.16	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
65	20250115	090216	57	100.00	KOSPI	금융	N	N	N	N	N	744	0	3	0.00	1280424	1721	4.06	744	744	744	967	521	744	744.00	1.60	-221	765	754	745	734	725	760	740	234	223	500	500	1	1	46803136	348	-12.00	0.25	12	0.00	-62.00	3007.00	1198	20240111	-37.90	621	20241210	19.81	757	-1.72	20250113	689	7.98	20250102	1123	-33.75	20240115	621	19.81	20241210	1.45	N	006200	500	234 억	749591	N	N	5	N	N
66	20250114	160214	57	100.00	KOSPI	금융	N	N	N	N	N	744	-1	5	-0.13	31120160	41798	51.63	743	756	736	968	522	745	744.54	1.60	-311	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	348	-12.00	0.25	12	0.09	-62.00	3007.00	1198	20240111	-37.90	621	20241210	19.81	757	-1.72	20250113	689	7.98	20250102	1123	-33.75	20240115	621	19.81	20241210	1.45	N	006200	500	234 억	749902	N	N	5	N	N
67	20250114	150215	57	100.00	KOSPI	금융	N	N	N	N	N	745	0	3	0.00	30811580	41383	51.12	743	756	736	968	522	745	744.55	1.60	-40	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	349	-12.02	0.25	12	0.09	-62.00	3007.00	1198	20240111	-37.81	621	20241210	19.97	757	-1.59	20250113	689	8.13	20250102	1123	-33.66	20240115	621	19.97	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
68	20250114	140215	57	100.00	KOSPI	금융	N	N	N	N	N	746	1	2	0.13	28537572	38317	47.33	743	756	736	968	522	745	744.78	1.60	-269	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	349	-12.03	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.73	621	20241210	20.13	757	-1.45	20250113	689	8.27	20250102	1123	-33.57	20240115	621	20.13	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
69	20250114	130215	57	100.00	KOSPI	금융	N	N	N	N	N	739	-6	5	-0.81	19968314	26749	33.04	743	756	736	968	522	745	746.51	1.60	-310	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	346	-11.92	0.25	12	0.06	-62.00	3007.00	1198	20240111	-38.31	621	20241210	19.00	757	-2.38	20250113	689	7.26	20250102	1123	-34.19	20240115	621	19.00	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
70	20250114	120214	57	100.00	KOSPI	금융	N	N	N	N	N	740	-5	5	-0.67	19924855	26690	32.97	743	756	736	968	522	745	746.53	1.60	-307	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	346	-11.94	0.25	12	0.06	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	757	-2.25	20250113	689	7.40	20250102	1123	-34.11	20240115	621	19.16	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
71	20250114	110216	57	100.00	KOSPI	금융	N	N	N	N	N	740	-5	5	-0.67	18743391	25091	30.99	743	756	739	968	522	745	747.02	1.60	-306	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	346	-11.94	0.25	12	0.05	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	757	-2.25	20250113	689	7.40	20250102	1123	-34.11	20240115	621	19.16	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
72	20250114	100215	57	100.00	KOSPI	금융	N	N	N	N	N	747	2	2	0.27	12146764	16231	20.05	743	756	743	968	522	745	748.37	1.60	25	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	350	-12.05	0.25	12	0.03	-62.00	3007.00	1198	20240111	-37.65	621	20241210	20.29	757	-1.32	20250113	689	8.42	20250102	1123	-33.48	20240115	621	20.29	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
73	20250114	090214	57	100.00	KOSPI	금융	N	N	N	N	N	743	-2	5	-0.27	37156	50	0.06	743	743	743	968	522	745	743.00	1.60	-7	773	759	743	729	713	766	736	234	223	500	500	1	1	46803136	348	-11.98	0.25	12	0.00	-62.00	3007.00	1198	20240111	-37.98	621	20241210	19.65	757	-1.85	20250113	689	7.84	20250102	1123	-33.84	20240115	621	19.65	20241210	1.45	N	006200	500	234 억	749902	N	N	34	N	N
74	20250113	160213	57	100.00	KOSPI	금융	N	N	N	N	N	745	5	2	0.68	59748646	80952	426.56	738	757	727	962	518	740	738.07	1.60	-650	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	349	-12.02	0.25	12	0.17	-62.00	3007.00	1198	20240111	-37.81	621	20241210	19.97	757	-1.59	20250113	689	8.13	20250102	1123	-33.66	20240115	621	19.97	20241210	1.44	N	006200	500	234 억	750552	N	N	34	N	N
75	20250113	150214	57	100.00	KOSPI	금융	N	N	N	N	N	754	14	2	1.89	59321151	80378	423.53	738	757	727	962	518	740	738.03	1.60	-650	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	353	-12.16	0.25	12	0.17	-62.00	3007.00	1198	20240111	-37.06	621	20241210	21.42	757	-0.40	20250113	689	9.43	20250102	1123	-32.86	20240115	621	21.42	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
76	20250113	140212	57	100.00	KOSPI	금융	N	N	N	N	N	727	-13	5	-1.76	19914861	27126	142.93	738	740	727	962	518	740	734.16	1.60	90	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	340	-11.73	0.24	12	0.06	-62.00	3007.00	1198	20240111	-39.32	621	20241210	17.07	750	-3.07	20250110	689	5.52	20250102	1123	-35.26	20240115	621	17.07	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
77	20250113	130211	57	100.00	KOSPI	금융	N	N	N	N	N	730	-10	5	-1.35	12842444	17412	91.75	738	740	728	962	518	740	737.56	1.60	90	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	342	-11.77	0.24	12	0.04	-62.00	3007.00	1198	20240111	-39.07	621	20241210	17.55	750	-2.67	20250110	689	5.95	20250102	1123	-35.00	20240115	621	17.55	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
78	20250113	120211	57	100.00	KOSPI	금융	N	N	N	N	N	730	-10	5	-1.35	12319968	16696	87.98	738	740	730	962	518	740	737.90	1.60	5	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	342	-11.77	0.24	12	0.04	-62.00	3007.00	1198	20240111	-39.07	621	20241210	17.55	750	-2.67	20250110	689	5.95	20250102	1123	-35.00	20240115	621	17.55	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
79	20250113	110211	57	100.00	KOSPI	금융	N	N	N	N	N	738	-2	5	-0.27	11999033	16258	85.67	738	740	735	962	518	740	738.04	1.60	5	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	345	-11.90	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	750	-1.60	20250110	689	7.11	20250102	1123	-34.28	20240115	621	18.84	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
80	20250113	100211	57	100.00	KOSPI	금융	N	N	N	N	N	739	-1	5	-0.14	8811070	11932	62.87	738	740	737	962	518	740	738.44	1.60	14	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	346	-11.92	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.31	621	20241210	19.00	750	-1.47	20250110	689	7.26	20250102	1123	-34.19	20240115	621	19.00	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
81	20250113	090213	57	100.00	KOSPI	금융	N	N	N	N	N	738	-2	5	-0.27	2952	4	0.02	738	738	738	962	518	740	738.00	1.60	0	760	749	739	728	718	755	734	234	222	500	500	1	1	46803136	345	-11.90	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	750	-1.60	20250110	689	7.11	20250102	1123	-34.28	20240115	621	18.84	20241210	1.44	N	006200	500	234 억	750552	N	N	38	N	N
82	20250110	160210	57	100.00	KOSPI	금융	N	N	N	N	N	740	4	2	0.54	14015164	18978	139.84	739	750	729	956	516	736	738.50	1.61	-1107	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	346	-11.94	0.25	12	0.04	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	750	-1.33	20250110	689	7.40	20250102	1198	-38.23	20240111	621	19.16	20241210	1.43	N	006200	500	234 억	751690	N	N	38	N	N
83	20250110	150211	57	100.00	KOSPI	금융	N	N	N	N	N	740	4	2	0.54	11577604	15684	115.57	739	750	729	956	516	736	738.18	1.61	-1025	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	346	-11.94	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	750	-1.33	20250110	689	7.40	20250102	1198	-38.23	20240111	621	19.16	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
84	20250110	140211	57	100.00	KOSPI	금융	N	N	N	N	N	735	-1	5	-0.14	10285967	13927	102.62	739	750	729	956	516	736	738.56	1.61	-1025	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	344	-11.85	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.65	621	20241210	18.36	750	-2.00	20250110	689	6.68	20250102	1198	-38.65	20240111	621	18.36	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
85	20250110	130211	57	100.00	KOSPI	금융	N	N	N	N	N	734	-2	5	-0.27	7952298	10749	79.21	739	750	729	956	516	736	739.82	1.61	-1022	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	344	-11.84	0.24	12	0.02	-62.00	3007.00	1198	20240111	-38.73	621	20241210	18.20	750	-2.13	20250110	689	6.53	20250102	1198	-38.73	20240111	621	18.20	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
86	20250110	120211	57	100.00	KOSPI	금융	N	N	N	N	N	736	0	3	0.00	7915598	10699	78.84	739	750	729	956	516	736	739.84	1.61	-1022	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	344	-11.87	0.24	12	0.02	-62.00	3007.00	1198	20240111	-38.56	621	20241210	18.52	750	-1.87	20250110	689	6.82	20250102	1198	-38.56	20240111	621	18.52	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
87	20250110	110210	57	100.00	KOSPI	금융	N	N	N	N	N	733	-3	5	-0.41	6958880	9390	69.19	739	750	731	956	516	736	741.09	1.61	-1054	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	343	-11.82	0.24	12	0.02	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	750	-2.27	20250110	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
88	20250110	100211	57	100.00	KOSPI	금융	N	N	N	N	N	739	3	2	0.41	5140854	6920	50.99	739	750	736	956	516	736	742.90	1.61	-925	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	346	-11.92	0.25	12	0.01	-62.00	3007.00	1198	20240111	-38.31	621	20241210	19.00	750	-1.47	20250110	689	7.26	20250102	1198	-38.31	20240111	621	19.00	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
89	20250110	090212	57	100.00	KOSPI	금융	N	N	N	N	N	740	4	2	0.54	240289	325	2.39	739	740	739	956	516	736	739.35	1.61	-1	749	742	731	724	713	737	719	234	220	500	500	1	1	46803136	346	-11.94	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.23	621	20241210	19.16	743	-0.40	20250108	689	7.40	20250102	1198	-38.23	20240111	621	19.16	20241210	1.43	N	006200	500	234 억	751690	N	N	1	N	N
90	20250109	160210	57	100.00	KOSPI	금융	N	N	N	N	N	736	-2	5	-0.27	9891522	13571	28.73	738	738	720	959	517	738	728.87	1.61	80	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	344	-11.87	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.56	621	20241210	18.52	743	-0.94	20250108	689	6.82	20250102	1198	-38.56	20240111	621	18.52	20241210	1.43	N	006200	500	234 억	751641	N	N	1	N	N
91	20250109	150211	57	100.00	KOSPI	금융	N	N	N	N	N	733	-5	5	-0.68	9394519	12895	27.30	738	738	720	959	517	738	728.54	1.61	88	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	743	-1.35	20250108	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
92	20250109	140211	57	100.00	KOSPI	금융	N	N	N	N	N	733	-5	5	-0.68	9387189	12885	27.28	738	738	720	959	517	738	728.54	1.61	88	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	743	-1.35	20250108	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
93	20250109	130211	57	100.00	KOSPI	금융	N	N	N	N	N	733	-5	5	-0.68	8867809	12168	25.76	738	738	720	959	517	738	728.78	1.61	118	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	743	-1.35	20250108	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
94	20250109	120211	57	100.00	KOSPI	금융	N	N	N	N	N	731	-7	5	-0.95	4566054	6279	13.29	738	738	720	959	517	738	727.19	1.61	237	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	342	-11.79	0.24	12	0.01	-62.00	3007.00	1198	20240111	-38.98	621	20241210	17.71	743	-1.62	20250108	689	6.10	20250102	1198	-38.98	20240111	621	17.71	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
95	20250109	110210	57	100.00	KOSPI	금융	N	N	N	N	N	730	-8	5	-1.08	2857854	3939	8.34	738	738	720	959	517	738	725.53	1.61	504	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	342	-11.77	0.24	12	0.01	-62.00	3007.00	1198	20240111	-39.07	621	20241210	17.55	743	-1.75	20250108	689	5.95	20250102	1198	-39.07	20240111	621	17.55	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
96	20250109	100210	57	100.00	KOSPI	금융	N	N	N	N	N	735	-3	5	-0.41	1528880	2104	4.45	738	738	720	959	517	738	726.65	1.61	334	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	344	-11.85	0.24	12	0.00	-62.00	3007.00	1198	20240111	-38.65	621	20241210	18.36	743	-1.08	20250108	689	6.68	20250102	1198	-38.65	20240111	621	18.36	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
97	20250109	090211	57	100.00	KOSPI	금융	N	N	N	N	N	738	0	3	0.00	11070	15	0.03	738	738	738	959	517	738	738.00	1.61	0	752	744	735	727	718	749	732	234	221	500	500	1	1	46803136	345	-11.90	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	743	-0.67	20250108	689	7.11	20250102	1198	-38.40	20240111	621	18.84	20241210	1.43	N	006200	500	234 억	751641	N	N	28	N	N
98	20250108	160208	57	100.00	KOSPI	금융	N	N	N	N	N	738	5	2	0.68	34646592	47237	52.66	733	743	726	952	514	733	733.46	1.61	-2057	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	345	-11.90	0.25	12	0.10	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	743	-0.67	20250108	689	7.11	20250102	1198	-38.40	20240111	621	18.84	20241210	1.41	N	006200	500	234 억	753698	N	N	28	N	N
99	20250108	150209	57	100.00	KOSPI	금융	N	N	N	N	N	738	5	2	0.68	34561722	47122	52.53	733	743	726	952	514	733	733.45	1.61	-2057	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	345	-11.90	0.25	12	0.10	-62.00	3007.00	1198	20240111	-38.40	621	20241210	18.84	743	-0.67	20250108	689	7.11	20250102	1198	-38.40	20240111	621	18.84	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
100	20250108	140211	57	100.00	KOSPI	금융	N	N	N	N	N	735	2	2	0.27	27910898	38093	42.47	733	743	726	952	514	733	732.70	1.61	-2020	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.08	-62.00	3007.00	1198	20240111	-38.65	621	20241210	18.36	743	-1.08	20250108	689	6.68	20250102	1198	-38.65	20240111	621	18.36	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
101	20250108	130212	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	26394937	36015	40.15	733	743	726	952	514	733	732.89	1.61	-2029	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.08	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	743	-1.35	20250108	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
102	20250108	120210	57	100.00	KOSPI	금융	N	N	N	N	N	732	-1	5	-0.14	21789259	29703	33.11	733	743	726	952	514	733	733.57	1.61	-2047	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	343	-11.81	0.24	12	0.06	-62.00	3007.00	1198	20240111	-38.90	621	20241210	17.87	743	-1.48	20250108	689	6.24	20250102	1198	-38.90	20240111	621	17.87	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
103	20250108	110209	57	100.00	KOSPI	금융	N	N	N	N	N	736	3	2	0.41	19488548	26577	29.63	733	743	726	952	514	733	733.29	1.61	-2029	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	344	-11.87	0.24	12	0.06	-62.00	3007.00	1198	20240111	-38.56	621	20241210	18.52	743	-0.94	20250108	689	6.82	20250102	1198	-38.56	20240111	621	18.52	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
104	20250108	100209	57	100.00	KOSPI	금융	N	N	N	N	N	742	9	2	1.23	15343101	20910	23.31	733	743	726	952	514	733	733.77	1.61	-1482	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	347	-11.97	0.25	12	0.04	-62.00	3007.00	1198	20240111	-38.06	621	20241210	19.48	743	-0.13	20250108	689	7.69	20250102	1198	-38.06	20240111	621	19.48	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
105	20250108	090212	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	733	1	0.00	733	733	733	952	514	733	733.00	1.61	0	746	739	728	721	710	743	725	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.00	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	735	-0.27	20250107	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.41	N	006200	500	234 억	753698	N	N	14	N	N
106	20250107	160208	57	100.00	KOSPI	금융	N	N	N	N	N	733	10	2	1.38	64922413	89700	188.76	727	735	717	939	507	723	723.77	1.61	-1493	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	343	-11.82	0.24	12	0.19	-62.00	3007.00	1198	20240111	-38.81	621	20241210	18.04	735	-0.27	20250107	689	6.39	20250102	1198	-38.81	20240111	621	18.04	20241210	1.41	N	006200	500	234 억	755191	N	N	14	N	N
107	20250107	150210	57	100.00	KOSPI	금융	N	N	N	N	N	731	8	2	1.11	63408827	87633	184.41	727	735	717	939	507	723	723.57	1.61	-1252	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	342	-11.79	0.24	12	0.19	-62.00	3007.00	1198	20240111	-38.98	621	20241210	17.71	735	-0.54	20250107	689	6.10	20250102	1198	-38.98	20240111	621	17.71	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
108	20250107	140207	57	100.00	KOSPI	금융	N	N	N	N	N	730	7	2	0.97	62065630	85802	180.56	727	735	717	939	507	723	723.36	1.61	-1048	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	342	-11.77	0.24	12	0.18	-62.00	3007.00	1198	20240111	-39.07	621	20241210	17.55	735	-0.68	20250107	689	5.95	20250102	1198	-39.07	20240111	621	17.55	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
109	20250107	130209	57	100.00	KOSPI	금융	N	N	N	N	N	735	12	2	1.66	59799064	82714	174.06	727	735	717	939	507	723	722.96	1.61	-1062	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	344	-11.85	0.24	12	0.18	-62.00	3007.00	1198	20240111	-38.65	621	20241210	18.36	735	0.00	20250107	689	6.68	20250102	1198	-38.65	20240111	621	18.36	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
110	20250107	120209	57	100.00	KOSPI	금융	N	N	N	N	N	717	-6	5	-0.83	55405478	76656	161.31	727	733	717	939	507	723	722.78	1.61	-749	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	336	-11.56	0.24	12	0.16	-62.00	3007.00	1198	20240111	-40.15	621	20241210	15.46	733	-2.18	20250107	689	4.06	20250102	1198	-40.15	20240111	621	15.46	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
111	20250107	110207	57	100.00	KOSPI	금융	N	N	N	N	N	731	8	2	1.11	17922832	24666	51.91	727	733	723	939	507	723	726.62	1.61	-896	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	342	-11.79	0.24	12	0.05	-62.00	3007.00	1198	20240111	-38.98	621	20241210	17.71	733	-0.27	20250107	689	6.10	20250102	1198	-38.98	20240111	621	17.71	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
112	20250107	100210	57	100.00	KOSPI	금융	N	N	N	N	N	730	7	2	0.97	12578381	17348	36.51	727	730	723	939	507	723	725.06	1.61	-9	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	342	-11.77	0.24	12	0.04	-62.00	3007.00	1198	20240111	-39.07	621	20241210	17.55	730	0.00	20250107	689	5.95	20250102	1198	-39.07	20240111	621	17.55	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
113	20250107	090209	57	100.00	KOSPI	금융	N	N	N	N	N	723	0	3	0.00	751209	1039	2.19	727	727	723	939	507	723	723.01	1.61	0	729	725	719	715	709	728	718	234	216	500	490	1	1	46803136	338	-11.66	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.65	621	20241210	16.43	727	-0.55	20250107	689	4.93	20250102	1198	-39.65	20240111	621	16.43	20241210	1.41	N	006200	500	234 억	755191	N	N	0	N	N
114	20250106	160207	57	100.00	KOSPI	금융	N	N	N	N	N	723	10	2	1.40	34162418	47514	351.43	716	723	713	926	500	713	718.98	1.61	531	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	338	-11.66	0.24	12	0.10	-62.00	3007.00	1198	20240111	-39.65	621	20241210	16.43	723	0.00	20250106	689	4.93	20250102	1198	-39.65	20240111	621	16.43	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
115	20250106	150207	57	100.00	KOSPI	금융	N	N	N	N	N	722	9	2	1.26	33175956	46148	341.33	716	723	713	926	500	713	718.90	1.61	591	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	338	-11.65	0.24	12	0.10	-62.00	3007.00	1198	20240111	-39.73	621	20241210	16.26	723	-0.14	20250106	689	4.79	20250102	1198	-39.73	20240111	621	16.26	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
116	20250106	140206	57	100.00	KOSPI	금융	N	N	N	N	N	720	7	2	0.98	31316065	43567	322.24	716	723	713	926	500	713	718.80	1.61	623	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	337	-11.61	0.24	12	0.09	-62.00	3007.00	1198	20240111	-39.90	621	20241210	15.94	723	-0.41	20250106	689	4.50	20250102	1198	-39.90	20240111	621	15.94	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
117	20250106	130207	57	100.00	KOSPI	금융	N	N	N	N	N	719	6	2	0.84	28135858	39135	289.46	716	723	713	926	500	713	718.94	1.61	634	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	337	-11.60	0.24	12	0.08	-62.00	3007.00	1198	20240111	-39.98	621	20241210	15.78	723	-0.55	20250106	689	4.35	20250102	1198	-39.98	20240111	621	15.78	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
118	20250106	120207	57	100.00	KOSPI	금융	N	N	N	N	N	719	6	2	0.84	22245390	30932	228.79	716	723	713	926	500	713	719.17	1.61	511	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	337	-11.60	0.24	12	0.07	-62.00	3007.00	1198	20240111	-39.98	621	20241210	15.78	723	-0.55	20250106	689	4.35	20250102	1198	-39.98	20240111	621	15.78	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
119	20250106	110207	57	100.00	KOSPI	금융	N	N	N	N	N	721	8	2	1.12	18376507	25527	188.81	716	721	716	926	500	713	719.89	1.61	-58	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	337	-11.63	0.24	12	0.05	-62.00	3007.00	1198	20240111	-39.82	621	20241210	16.10	721	0.00	20250103	689	4.64	20250102	1198	-39.82	20240111	621	16.10	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
120	20250106	100206	57	100.00	KOSPI	금융	N	N	N	N	N	720	7	2	0.98	16296699	22640	167.46	716	721	716	926	500	713	719.82	1.61	-104	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	337	-11.61	0.24	12	0.05	-62.00	3007.00	1198	20240111	-39.90	621	20241210	15.94	721	0.00	20250103	689	4.50	20250102	1198	-39.90	20240111	621	15.94	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
121	20250106	090204	57	100.00	KOSPI	금융	N	N	N	N	N	716	3	2	0.42	444633	621	4.59	716	716	716	926	500	713	716.00	1.61	-93	726	719	714	707	702	717	705	234	213	500	480	1	1	46803136	335	-11.55	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.23	621	20241210	15.30	721	-0.69	20250103	689	3.92	20250102	1198	-40.23	20240111	621	15.30	20241210	1.41	N	006200	500	234 억	754691	N	N	0	N	N
122	20250103	160206	57	100.00	KOSPI	금융	N	N	N	N	N	713	-1	5	-0.14	9684549	13520	62.42	721	721	709	928	500	714	716.31	1.61	-81	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	334	-11.50	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	721	-1.11	20250103	689	3.48	20250102	1198	-40.48	20240111	621	14.81	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
123	20250103	150206	57	100.00	KOSPI	금융	N	N	N	N	N	719	5	2	0.70	9014865	12582	58.09	721	721	709	928	500	714	716.49	1.61	-85	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	337	-11.60	0.24	12	0.03	-62.00	3007.00	1198	20240111	-39.98	621	20241210	15.78	721	-0.28	20250103	689	4.35	20250102	1198	-39.98	20240111	621	15.78	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
124	20250103	140206	57	100.00	KOSPI	금융	N	N	N	N	N	719	5	2	0.70	8142258	11360	52.45	721	721	709	928	500	714	716.75	1.61	-85	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	337	-11.60	0.24	12	0.02	-62.00	3007.00	1198	20240111	-39.98	621	20241210	15.78	721	-0.28	20250103	689	4.35	20250102	1198	-39.98	20240111	621	15.78	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
125	20250103	130206	57	100.00	KOSPI	금융	N	N	N	N	N	720	6	2	0.84	7283012	10162	46.92	721	721	709	928	500	714	716.69	1.61	-64	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	337	-11.61	0.24	12	0.02	-62.00	3007.00	1198	20240111	-39.90	621	20241210	15.94	721	-0.14	20250103	689	4.50	20250102	1198	-39.90	20240111	621	15.94	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
126	20250103	120206	57	100.00	KOSPI	금융	N	N	N	N	N	720	6	2	0.84	6581703	9185	42.41	721	721	709	928	500	714	716.57	1.61	-64	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	337	-11.61	0.24	12	0.02	-62.00	3007.00	1198	20240111	-39.90	621	20241210	15.94	721	-0.14	20250103	689	4.50	20250102	1198	-39.90	20240111	621	15.94	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
127	20250103	110206	57	100.00	KOSPI	금융	N	N	N	N	N	713	-1	5	-0.14	3688469	5161	23.83	721	721	709	928	500	714	714.68	1.61	-54	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	334	-11.50	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	721	-1.11	20250103	689	3.48	20250102	1198	-40.48	20240111	621	14.81	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
128	20250103	100206	57	100.00	KOSPI	금융	N	N	N	N	N	716	2	2	0.28	1544945	2155	9.95	721	721	714	928	500	714	716.91	1.61	-54	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	335	-11.55	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.23	621	20241210	15.30	721	-0.69	20250103	689	3.92	20250102	1198	-40.23	20240111	621	15.30	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
129	20250103	090206	57	100.00	KOSPI	금융	N	N	N	N	N	721	7	2	0.98	7931	11	0.05	721	721	721	928	500	714	721.00	1.61	-10	738	725	707	694	676	732	701	234	214	500	480	1	1	46803136	337	-11.63	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.82	621	20241210	16.10	721	0.00	20250103	689	4.64	20250102	1198	-39.82	20240111	621	16.10	20241210	1.40	N	006200	500	234 억	754772	N	N	0	N	N
130	20250102	160205	57	100.00	KOSPI	금융	N	N	N	N	N	714	20	2	2.88	15154691	21660	30.42	694	720	689	902	486	694	699.66	1.61	-394	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	334	-11.52	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.40	621	20241210	14.98	720	-0.83	20250102	689	3.63	20250102	1198	-40.40	20240111	621	14.98	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
131	20250102	150206	57	100.00	KOSPI	금융	N	N	N	N	N	711	17	2	2.45	14858523	21243	29.84	694	720	689	902	486	694	699.46	1.61	-437	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	333	-11.47	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.65	621	20241210	14.49	720	-1.25	20250102	689	3.19	20250102	1198	-40.65	20240111	621	14.49	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
132	20250102	140204	57	100.00	KOSPI	금융	N	N	N	N	N	717	23	2	3.31	13221360	18943	26.61	694	720	689	902	486	694	697.95	1.61	-412	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	336	-11.56	0.24	12	0.04	-62.00	3007.00	1198	20240111	-40.15	621	20241210	15.46	720	-0.42	20250102	689	4.06	20250102	1198	-40.15	20240111	621	15.46	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
133	20250102	130205	57	100.00	KOSPI	금융	N	N	N	N	N	699	5	2	0.72	10985006	15771	22.15	694	701	689	902	486	694	696.53	1.61	-395	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	327	-11.27	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.65	621	20241210	12.56	701	-0.29	20250102	689	1.45	20250102	1198	-41.65	20240111	621	12.56	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
134	20250102	120205	57	100.00	KOSPI	금융	N	N	N	N	N	698	4	2	0.58	9746357	13992	19.65	694	701	689	902	486	694	696.57	1.61	-411	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	327	-11.26	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.74	621	20241210	12.40	701	-0.43	20250102	689	1.31	20250102	1198	-41.74	20240111	621	12.40	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
135	20250102	110158	57	100.00	KOSPI	금융	N	N	N	N	N	694	0	3	0.00	8339760	11962	16.80	694	701	690	902	486	694	697.19	1.61	-411	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	325	-11.19	0.23	12	0.03	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	701	-1.00	20250102	690	0.58	20250102	1198	-42.07	20240111	621	11.76	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
136	20250102	100205	57	100.00	KOSPI	금융	N	N	N	N	N	701	7	2	1.01	1636455	2358	3.31	694	701	690	902	486	694	694.00	1.61	-318	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	328	-11.31	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.49	621	20241210	12.88	701	0.00	20250102	690	1.59	20250102	1198	-41.49	20240111	621	12.88	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N
137	20250102	090204	57	100.00	KOSPI	금융	N	N	N	N	N	694	0	3	0.00	0	0	0.00	0	0	0	902	486	694	0.00	1.61	0	732	713	701	682	670	722	691	234	208	500	470	1	1	46803136	325	-11.19	0.23	12	0.00	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	0	0.00	0	0	0.00	0	1198	-42.07	20240111	621	11.76	20241210	1.41	N	006200	500	234 억	755197	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History