KissMeData/005740/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160213	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-70	5	-1.27	89336470	16355	231.53	5490	5520	5440	7160	3860	5510	5462.33	1.50	1250	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	808	4.04	0.26	12	0.11	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5420	0.37	20250123	9190	-40.81	20240617	5000	8.80	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
3	20250124	150212	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-60	5	-1.09	77856130	14251	201.74	5490	5520	5440	7160	3860	5510	5463.20	1.50	1915	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.10	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5420	0.55	20250123	9190	-40.70	20240617	5000	9.00	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
4	20250124	140213	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-10	5	-0.18	65835300	12050	170.58	5490	5520	5440	7160	3860	5510	5463.51	1.50	1798	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.08	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5420	1.48	20250123	9190	-40.15	20240617	5000	10.00	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
5	20250124	130214	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-10	5	-0.18	59467610	10888	154.13	5490	5520	5440	7160	3860	5510	5461.76	1.50	2478	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5420	1.48	20250123	9190	-40.15	20240617	5000	10.00	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
6	20250124	120212	57	100.00	KOSPI	금융	N	N	N	N	N	5480	-30	5	-0.54	57147020	10465	148.15	5490	5520	5440	7160	3860	5510	5460.78	1.50	2535	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	814	4.07	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5420	1.11	20250123	9190	-40.37	20240617	5000	9.60	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
7	20250124	110213	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-60	5	-1.09	44474730	8147	115.33	5490	5520	5440	7160	3860	5510	5459.03	1.50	2862	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.05	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5420	0.55	20250123	9190	-40.70	20240617	5000	9.00	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
8	20250124	100213	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-50	5	-0.91	14708760	2690	38.08	5490	5520	5440	7160	3860	5510	5467.94	1.50	1586	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	811	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5420	0.74	20250123	9190	-40.59	20240617	5000	9.20	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
9	20250124	090213	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-70	5	-1.27	114750	21	0.30	5490	5490	5440	7160	3860	5510	5464.29	1.50	-2	5596	5552	5486	5442	5376	5520	5410	74	1650	500	3630	10	1	14847347	808	4.04	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5420	0.37	20250123	9190	-40.81	20240617	5000	8.80	20241209	0.94	N	005740	500	74 억	223399	N	N	0	N	N
10	20250123	160214	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-10	5	-0.18	38095090	6958	29.22	5520	5530	5420	7170	3870	5520	5475.00	1.51	-1125	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	818	4.09	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5420	1.66	20250123	9190	-40.04	20240617	5000	10.20	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
11	20250123	150211	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-10	5	-0.18	37203190	6796	28.54	5520	5530	5420	7170	3870	5520	5474.28	1.51	-1067	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	818	4.09	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5420	1.66	20250123	9190	-40.04	20240617	5000	10.20	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
12	20250123	140213	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	31306720	5721	24.03	5520	5520	5420	7170	3870	5520	5472.25	1.51	-1034	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5420	1.85	20250123	9190	-39.93	20240617	5000	10.40	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
13	20250123	130212	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	29503760	5394	22.66	5520	5520	5420	7170	3870	5520	5469.74	1.51	-1024	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5420	1.85	20250123	9190	-39.93	20240617	5000	10.40	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
14	20250123	120213	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	29332740	5363	22.53	5520	5520	5420	7170	3870	5520	5469.46	1.51	-1024	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5420	1.85	20250123	9190	-39.93	20240617	5000	10.40	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
15	20250123	110213	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	26677770	4882	20.50	5520	5520	5420	7170	3870	5520	5464.52	1.51	-688	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5420	1.85	20250123	9190	-39.93	20240617	5000	10.40	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
16	20250123	100212	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-60	5	-1.09	6420500	1174	4.93	5520	5520	5450	7170	3870	5520	5468.91	1.51	-251	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	811	4.05	0.26	12	0.01	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5450	0.18	20250123	9190	-40.59	20240617	5000	9.20	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
17	20250123	090212	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-30	5	-0.54	368780	67	0.28	5520	5520	5490	7170	3870	5520	5504.18	1.51	-26	5620	5570	5510	5460	5400	5595	5485	74	1650	500	3640	10	1	14847347	815	4.08	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.95	N	005740	500	74 억	224506	N	N	0	N	N
18	20250122	160211	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	129793630	23546	186.16	5510	5560	5450	7170	3870	5520	5512.34	1.53	-278	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.16	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250122	9190	-39.93	20240617	5000	10.40	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
19	20250122	150211	57	100.00	KOSPI	금융	N	N	N	N	N	5540	20	2	0.36	126847010	23014	181.96	5510	5560	5450	7170	3870	5520	5511.73	1.53	-288	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	823	4.11	0.27	12	0.16	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250122	9190	-39.72	20240617	5000	10.80	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
20	20250122	140211	57	100.00	KOSPI	금융	N	N	N	N	N	5550	30	2	0.54	82574960	15010	118.67	5510	5560	5450	7170	3870	5520	5501.33	1.53	-432	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	824	4.12	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250122	9190	-39.61	20240617	5000	11.00	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
21	20250122	130211	57	100.00	KOSPI	금융	N	N	N	N	N	5520	0	3	0.00	64288470	11706	92.55	5510	5530	5450	7170	3870	5520	5491.92	1.53	-376	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250122	9190	-39.93	20240617	5000	10.40	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
22	20250122	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-10	5	-0.18	36121140	6603	52.21	5510	5510	5450	7170	3870	5520	5470.41	1.53	-229	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	818	4.09	0.27	12	0.04	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250122	9190	-40.04	20240617	5000	10.20	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
23	20250122	110211	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-60	5	-1.09	31892970	5832	46.11	5510	5510	5450	7170	3870	5520	5468.62	1.53	-37	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	811	4.05	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5450	0.18	20250122	9190	-40.59	20240617	5000	9.20	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
24	20250122	100211	57	100.00	KOSPI	금융	N	N	N	N	N	5470	-50	5	-0.91	27827300	5089	40.24	5510	5510	5450	7170	3870	5520	5468.13	1.53	16	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	812	4.06	0.26	12	0.03	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5450	0.37	20250122	9190	-40.48	20240617	5000	9.40	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
25	20250122	090211	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-20	5	-0.36	126610	23	0.18	5510	5510	5500	7170	3870	5520	5504.78	1.53	-13	5666	5592	5526	5452	5386	5630	5490	74	1650	500	3640	10	1	14847347	817	4.08	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5450	0.92	20250113	9190	-40.15	20240617	5000	10.00	20241209	0.92	N	005740	500	74 억	226761	N	N	0	N	N
26	20250121	160211	57	100.00	KOSPI	금융	N	N	N	N	N	5520	-30	5	-0.54	69757280	12647	147.56	5510	5600	5460	7210	3890	5550	5515.72	1.55	-2657	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	820	4.10	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
27	20250121	150211	57	100.00	KOSPI	금융	N	N	N	N	N	5540	-10	5	-0.18	52782340	9561	111.55	5510	5600	5460	7210	3890	5550	5520.59	1.55	-2177	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	823	4.11	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
28	20250121	140211	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-20	5	-0.36	51005030	9239	107.79	5510	5600	5460	7210	3890	5550	5520.62	1.55	-2177	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	821	4.11	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
29	20250121	130211	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-20	5	-0.36	36128060	6560	76.54	5510	5600	5460	7210	3890	5550	5507.33	1.55	-1990	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	821	4.11	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
30	20250121	120211	57	100.00	KOSPI	금융	N	N	N	N	N	5540	-10	5	-0.18	23896120	4351	50.76	5510	5600	5460	7210	3890	5550	5492.10	1.55	-1390	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	823	4.11	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
31	20250121	110205	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-50	5	-0.90	15191340	2767	32.28	5510	5600	5460	7210	3890	5550	5490.18	1.55	-688	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	817	4.08	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5450	0.92	20250113	9190	-40.15	20240617	5000	10.00	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
32	20250121	100203	57	100.00	KOSPI	금융	N	N	N	N	N	5470	-80	5	-1.44	14234540	2592	30.24	5510	5600	5460	7210	3890	5550	5491.72	1.55	-636	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	812	4.06	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5450	0.37	20250113	9190	-40.48	20240617	5000	9.40	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
33	20250121	090211	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-40	5	-0.72	93670	17	0.20	5510	5510	5510	7210	3890	5550	5510.00	1.55	-5	5636	5592	5546	5502	5456	5615	5525	74	1660	500	3660	10	1	14847347	818	4.09	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.93	N	005740	500	74 억	229887	N	N	0	N	N
34	20250120	160209	57	100.00	KOSPI	금융	N	N	N	N	N	5550	10	2	0.18	47333340	8551	121.27	5530	5590	5500	7200	3880	5540	5535.19	1.57	-2699	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	824	4.12	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
35	20250120	150212	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-10	5	-0.18	44144130	7975	113.10	5530	5590	5500	7200	3880	5540	5535.31	1.57	-2536	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	821	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
36	20250120	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-10	5	-0.18	34950470	6306	89.43	5530	5590	5510	7200	3880	5540	5542.42	1.57	-2345	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	821	4.11	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
37	20250120	130209	57	100.00	KOSPI	금융	N	N	N	N	N	5550	10	2	0.18	34911750	6299	89.33	5530	5590	5510	7200	3880	5540	5542.43	1.57	-2345	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	824	4.12	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
38	20250120	120211	57	100.00	KOSPI	금융	N	N	N	N	N	5540	0	3	0.00	28349330	5113	72.51	5530	5590	5510	7200	3880	5540	5544.56	1.57	-2012	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	823	4.11	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
39	20250120	110210	57	100.00	KOSPI	금융	N	N	N	N	N	5550	10	2	0.18	28216370	5089	72.17	5530	5590	5510	7200	3880	5540	5544.58	1.57	-2012	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	824	4.12	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
40	20250120	100210	57	100.00	KOSPI	금융	N	N	N	N	N	5580	40	2	0.72	12970900	2338	33.16	5530	5590	5510	7200	3880	5540	5547.86	1.57	-1369	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	828	4.14	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	5740	-2.79	20250108	5450	2.39	20250113	9190	-39.28	20240617	5000	11.60	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
41	20250120	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5520	-20	5	-0.36	3151770	570	8.08	5530	5530	5520	7200	3880	5540	5529.42	1.57	-107	5620	5580	5530	5490	5440	5600	5510	74	1660	500	3650	10	1	14847347	820	4.10	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.91	N	005740	500	74 억	232586	N	N	0	N	N
42	20250117	160209	57	100.00	KOSPI	금융	N	N	N	N	N	5540	40	2	0.73	38738260	7051	88.14	5520	5570	5480	7150	3850	5500	5494.01	1.57	-466	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	823	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
43	20250117	150210	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-10	5	-0.18	30049290	5470	68.38	5520	5570	5480	7150	3850	5500	5493.47	1.57	-123	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.04	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
44	20250117	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5510	10	2	0.18	19767780	3597	44.96	5520	5570	5480	7150	3850	5500	5495.63	1.57	339	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	818	4.09	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
45	20250117	130209	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-10	5	-0.18	18609060	3386	42.33	5520	5570	5480	7150	3850	5500	5495.88	1.57	368	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
46	20250117	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-10	5	-0.18	14013730	2549	31.86	5520	5570	5490	7150	3850	5500	5497.74	1.57	538	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
47	20250117	110210	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-10	5	-0.18	12346840	2246	28.08	5520	5570	5490	7150	3850	5500	5497.26	1.57	301	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.02	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
48	20250117	100210	57	100.00	KOSPI	금융	N	N	N	N	N	5530	30	2	0.55	6410310	1167	14.59	5520	5570	5490	7150	3850	5500	5492.98	1.57	-58	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	821	4.11	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
49	20250117	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5500	0	3	0.00	154420	28	0.35	5520	5520	5500	7150	3850	5500	5515.00	1.57	-10	5633	5566	5523	5456	5413	5545	5435	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5450	0.92	20250113	9190	-40.15	20240617	5000	10.00	20241209	0.88	N	005740	500	74 억	233048	N	N	0	N	N
50	20250116	160209	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-30	5	-0.54	44060610	8000	160.90	5550	5590	5480	7180	3880	5530	5507.58	1.57	-703	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	817	4.08	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5450	0.92	20250113	9190	-40.15	20240617	5000	10.00	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
51	20250116	150202	57	100.00	KOSPI	금융	N	N	N	N	N	5530	0	3	0.00	42007230	7627	153.40	5550	5590	5480	7180	3880	5530	5507.70	1.57	-360	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	821	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
52	20250116	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5550	20	2	0.36	13560020	2450	49.28	5550	5590	5480	7180	3880	5530	5534.70	1.57	-431	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	824	4.12	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
53	20250116	130210	57	100.00	KOSPI	금융	N	N	N	N	N	5560	30	2	0.54	11278150	2037	40.97	5550	5590	5480	7180	3880	5530	5536.65	1.57	-328	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	826	4.13	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5740	-3.14	20250108	5450	2.02	20250113	9190	-39.50	20240617	5000	11.20	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
54	20250116	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5570	40	2	0.72	9084790	1640	32.98	5550	5590	5480	7180	3880	5530	5539.51	1.57	-286	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	827	4.14	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.39	5000	20241209	11.40	5740	-2.96	20250108	5450	2.20	20250113	9190	-39.39	20240617	5000	11.40	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
55	20250116	110210	57	100.00	KOSPI	금융	N	N	N	N	N	5530	0	3	0.00	8219390	1484	29.85	5550	5590	5480	7180	3880	5530	5538.67	1.57	-281	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	821	4.11	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
56	20250116	100210	57	100.00	KOSPI	금융	N	N	N	N	N	5520	-10	5	-0.18	5533540	999	20.09	5550	5590	5480	7180	3880	5530	5539.08	1.57	2	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
57	20250116	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5590	60	2	1.08	1097070	197	3.96	5550	5590	5550	7180	3880	5530	5568.88	1.57	-82	5670	5600	5540	5470	5410	5570	5440	74	1650	500	3640	10	1	14847347	830	4.15	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	5740	-2.61	20250108	5450	2.57	20250113	9190	-39.17	20240617	5000	11.80	20241209	0.88	N	005740	500	74 억	233732	N	N	0	N	N
58	20250115	160209	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-10	5	-0.18	26903550	4872	60.27	5540	5610	5480	7200	3880	5540	5521.93	1.58	-955	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	821	4.11	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
59	20250115	150210	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-10	5	-0.18	25681450	4651	57.54	5540	5610	5480	7200	3880	5540	5521.55	1.58	-955	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	821	4.11	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
60	20250115	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-10	5	-0.18	16918080	3058	37.83	5540	5610	5490	7200	3880	5540	5532.30	1.58	-784	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	821	4.11	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5450	1.47	20250113	9190	-39.83	20240617	5000	10.60	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
61	20250115	130210	57	100.00	KOSPI	금융	N	N	N	N	N	5570	30	2	0.54	16752180	3028	37.46	5540	5610	5490	7200	3880	5540	5532.32	1.58	-754	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	827	4.14	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.39	5000	20241209	11.40	5740	-2.96	20250108	5450	2.20	20250113	9190	-39.39	20240617	5000	11.40	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
62	20250115	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5560	20	2	0.36	11395740	2064	25.54	5540	5610	5490	7200	3880	5540	5520.82	1.58	-718	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	826	4.13	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5740	-3.14	20250108	5450	2.02	20250113	9190	-39.50	20240617	5000	11.20	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
63	20250115	110210	57	100.00	KOSPI	금융	N	N	N	N	N	5560	20	2	0.36	6268910	1135	14.04	5540	5610	5490	7200	3880	5540	5522.66	1.58	-192	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	826	4.13	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5740	-3.14	20250108	5450	2.02	20250113	9190	-39.50	20240617	5000	11.20	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
64	20250115	100209	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-30	5	-0.54	2500130	453	5.60	5540	5610	5510	7200	3880	5540	5517.02	1.58	-85	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	818	4.09	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
65	20250115	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-30	5	-0.54	309910	56	0.69	5540	5540	5510	7200	3880	5540	5519.38	1.58	-11	5633	5586	5523	5476	5413	5610	5500	74	1660	500	3650	10	1	14847347	818	4.09	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.84	N	005740	500	74 억	234687	N	N	2	N	N
66	20250114	160208	57	100.00	KOSPI	금융	N	N	N	N	N	5540	30	2	0.54	43181260	7852	83.79	5460	5570	5460	7160	3860	5510	5499.40	1.58	77	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	823	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.84	N	005740	500	74 억	234610	N	N	2	N	N
67	20250114	150209	57	100.00	KOSPI	금융	N	N	N	N	N	5540	30	2	0.54	40300740	7332	78.24	5460	5570	5460	7160	3860	5510	5496.55	1.58	190	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	823	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5740	-3.48	20250108	5450	1.65	20250113	9190	-39.72	20240617	5000	10.80	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
68	20250114	140208	57	100.00	KOSPI	금융	N	N	N	N	N	5550	40	2	0.73	40062120	7289	77.78	5460	5570	5460	7160	3860	5510	5496.24	1.58	218	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	824	4.12	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5450	1.83	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
69	20250114	130209	57	100.00	KOSPI	금융	N	N	N	N	N	5490	-20	5	-0.36	22491830	4106	43.82	5460	5550	5460	7160	3860	5510	5477.80	1.58	274	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	815	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5450	0.73	20250113	9190	-40.26	20240617	5000	9.80	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
70	20250114	120208	57	100.00	KOSPI	금융	N	N	N	N	N	5520	10	2	0.18	19154730	3497	37.32	5460	5550	5460	7160	3860	5510	5477.47	1.58	133	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	820	4.10	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
71	20250114	110210	57	100.00	KOSPI	금융	N	N	N	N	N	5520	10	2	0.18	18853280	3442	36.73	5460	5550	5460	7160	3860	5510	5477.42	1.58	133	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	820	4.10	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
72	20250114	100209	57	100.00	KOSPI	금융	N	N	N	N	N	5520	10	2	0.18	4430250	806	8.60	5460	5550	5460	7160	3860	5510	5496.59	1.58	-240	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	820	4.10	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5450	1.28	20250113	9190	-39.93	20240617	5000	10.40	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
73	20250114	090208	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-50	5	-0.91	76440	14	0.15	5460	5460	5460	7160	3860	5510	5460.00	1.58	-9	5643	5576	5513	5446	5383	5610	5480	74	1650	500	3630	10	1	14847347	811	4.05	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5450	0.18	20250113	9190	-40.59	20240617	5000	9.20	20241209	0.84	N	005740	500	74 억	234610	N	N	0	N	N
74	20250113	160208	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-20	5	-0.36	51349880	9370	69.42	5480	5580	5450	7180	3880	5530	5477.46	1.60	-2549	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	818	4.09	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5450	1.10	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
75	20250113	150208	57	100.00	KOSPI	금융	N	N	N	N	N	5480	-50	5	-0.90	40784980	7445	55.16	5480	5580	5450	7180	3880	5530	5478.17	1.60	-2075	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	814	4.07	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5450	0.55	20250113	9190	-40.37	20240617	5000	9.60	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
76	20250113	140206	57	100.00	KOSPI	금융	N	N	N	N	N	5470	-60	5	-1.08	36003970	6572	48.69	5480	5580	5450	7180	3880	5530	5478.39	1.60	-1566	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	812	4.06	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5450	0.37	20250113	9190	-40.48	20240617	5000	9.40	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
77	20250113	130205	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-80	5	-1.45	34393250	6277	46.50	5480	5580	5450	7180	3880	5530	5479.25	1.60	-1288	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	809	4.05	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5450	0.00	20250113	9190	-40.70	20240617	5000	9.00	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
78	20250113	120206	57	100.00	KOSPI	금융	N	N	N	N	N	5500	-30	5	-0.54	26288900	4791	35.49	5480	5580	5460	7180	3880	5530	5487.14	1.60	-871	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5460	0.73	20250113	9190	-40.15	20240617	5000	10.00	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
79	20250113	110206	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-20	5	-0.36	6856230	1242	9.20	5480	5580	5470	7180	3880	5530	5520.31	1.60	-421	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	818	4.09	0.27	12	0.01	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5470	0.73	20250113	9190	-40.04	20240617	5000	10.20	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
80	20250113	100206	57	100.00	KOSPI	금융	N	N	N	N	N	5550	20	2	0.36	4949830	895	6.63	5480	5580	5470	7180	3880	5530	5530.54	1.60	-418	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	824	4.12	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5470	1.46	20250113	9190	-39.61	20240617	5000	11.00	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
81	20250113	090207	57	100.00	KOSPI	금융	N	N	N	N	N	5480	-50	5	-0.90	164390	30	0.22	5480	5480	5470	7180	3880	5530	5479.67	1.60	6	5710	5620	5550	5460	5390	5585	5425	74	1650	500	3640	10	1	14847347	814	4.07	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5470	0.18	20250113	9190	-40.37	20240617	5000	9.60	20241209	0.84	N	005740	500	74 억	237159	N	N	11	N	N
82	20250110	160205	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-70	5	-1.25	74525810	13498	413.16	5580	5640	5480	7280	3920	5600	5521.25	1.62	-3769	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	821	4.11	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5480	0.91	20250110	9190	-39.83	20240617	5000	10.60	20241209	0.82	N	005740	500	74 억	240316	N	N	11	N	N
83	20250110	150205	57	100.00	KOSPI	금융	N	N	N	N	N	5550	-50	5	-0.89	71376890	12929	395.75	5580	5640	5480	7280	3920	5600	5520.68	1.62	-3564	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	824	4.12	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5480	1.28	20250110	9190	-39.61	20240617	5000	11.00	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
84	20250110	140205	57	100.00	KOSPI	금융	N	N	N	N	N	5550	-50	5	-0.89	62951120	11410	349.25	5580	5640	5480	7280	3920	5600	5517.19	1.62	-2911	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	824	4.12	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5480	1.28	20250110	9190	-39.61	20240617	5000	11.00	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
85	20250110	130205	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-90	5	-1.61	56628870	10268	314.29	5580	5640	5480	7280	3920	5600	5515.08	1.62	-2690	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	818	4.09	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5480	0.55	20250110	9190	-40.04	20240617	5000	10.20	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
86	20250110	120205	57	100.00	KOSPI	금융	N	N	N	N	N	5510	-90	5	-1.61	45545700	8262	252.89	5580	5640	5480	7280	3920	5600	5512.67	1.62	-1901	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	818	4.09	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	5740	-4.01	20250108	5480	0.55	20250110	9190	-40.04	20240617	5000	10.20	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
87	20250110	110204	57	100.00	KOSPI	금융	N	N	N	N	N	5480	-120	5	-2.14	41977410	7612	233.00	5580	5640	5480	7280	3920	5600	5514.64	1.62	-1375	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	814	4.07	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5480	0.00	20250110	9190	-40.37	20240617	5000	9.60	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
88	20250110	100206	57	100.00	KOSPI	금융	N	N	N	N	N	5520	-80	5	-1.43	21745690	3933	120.39	5580	5640	5500	7280	3920	5600	5529.03	1.62	-644	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	820	4.10	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5500	0.36	20250110	9190	-39.93	20240617	5000	10.40	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
89	20250110	090206	57	100.00	KOSPI	금융	N	N	N	N	N	5530	-70	5	-1.25	2466210	444	13.59	5580	5580	5530	7280	3920	5600	5554.53	1.62	16	5653	5626	5593	5566	5533	5640	5580	74	1680	500	3690	10	1	14847347	821	4.11	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5500	0.55	20250102	9190	-39.83	20240617	5000	10.60	20241209	0.82	N	005740	500	74 억	240316	N	N	0	N	N
90	20250109	160204	57	100.00	KOSPI	금융	N	N	N	N	N	5600	20	2	0.36	18246990	3267	20.48	5580	5620	5560	7250	3910	5580	5585.24	1.63	-1613	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	831	4.16	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
91	20250109	150205	57	100.00	KOSPI	금융	N	N	N	N	N	5590	10	2	0.18	11796200	2111	13.23	5580	5620	5560	7250	3910	5580	5587.97	1.63	-1364	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	830	4.15	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	5740	-2.61	20250108	5500	1.64	20250102	9190	-39.17	20240617	5000	11.80	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
92	20250109	140205	57	100.00	KOSPI	금융	N	N	N	N	N	5560	-20	5	-0.36	9613160	1719	10.77	5580	5620	5560	7250	3910	5580	5592.30	1.63	-1106	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	826	4.13	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5740	-3.14	20250108	5500	1.09	20250102	9190	-39.50	20240617	5000	11.20	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
93	20250109	130205	57	100.00	KOSPI	금융	N	N	N	N	N	5600	20	2	0.36	8720670	1559	9.77	5580	5620	5560	7250	3910	5580	5593.76	1.63	-1023	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	831	4.16	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
94	20250109	120205	57	100.00	KOSPI	금융	N	N	N	N	N	5620	40	2	0.72	7314690	1307	8.19	5580	5620	5560	7250	3910	5580	5596.55	1.63	-941	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	834	4.17	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5740	-2.09	20250108	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
95	20250109	110204	57	100.00	KOSPI	금융	N	N	N	N	N	5620	40	2	0.72	6265230	1120	7.02	5580	5620	5560	7250	3910	5580	5593.96	1.63	-852	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	834	4.17	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5740	-2.09	20250108	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
96	20250109	100204	57	100.00	KOSPI	금융	N	N	N	N	N	5600	20	2	0.36	3975370	711	4.46	5580	5620	5560	7250	3910	5580	5591.24	1.63	-573	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	831	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
97	20250109	090205	57	100.00	KOSPI	금융	N	N	N	N	N	5600	20	2	0.36	1248340	223	1.40	5580	5600	5580	7250	3910	5580	5597.94	1.63	-218	5813	5696	5623	5506	5433	5660	5470	74	1670	500	3680	10	1	14847347	831	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.79	N	005740	500	74 억	241909	N	N	9	N	N
98	20250108	160203	57	100.00	KOSPI	금융	N	N	N	N	N	5580	-90	5	-1.59	89186610	15946	110.59	5590	5740	5550	7370	3970	5670	5593.04	1.64	-1732	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	828	4.14	0.27	12	0.11	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	5740	-2.79	20250108	5500	1.45	20250102	9190	-39.28	20240617	5000	11.60	20241209	0.78	N	005740	500	74 억	243844	N	N	9	N	N
99	20250108	150204	57	100.00	KOSPI	금융	N	N	N	N	N	5600	-70	5	-1.23	86245130	15419	106.94	5590	5740	5550	7370	3970	5670	5593.43	1.64	-1423	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	831	4.16	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
100	20250108	140205	57	100.00	KOSPI	금융	N	N	N	N	N	5600	-70	5	-1.23	68594900	12264	85.05	5590	5740	5550	7370	3970	5670	5593.19	1.64	-897	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	831	4.16	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
101	20250108	130206	57	100.00	KOSPI	금융	N	N	N	N	N	5600	-70	5	-1.23	61782370	11046	76.61	5590	5740	5550	7370	3970	5670	5593.19	1.64	-716	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	831	4.16	0.27	12	0.07	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5740	-2.44	20250108	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
102	20250108	120204	57	100.00	KOSPI	금융	N	N	N	N	N	5610	-60	5	-1.06	56794470	10157	70.44	5590	5740	5550	7370	3970	5670	5591.66	1.64	-418	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	833	4.16	0.27	12	0.07	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	5740	-2.26	20250108	5500	2.00	20250102	9190	-38.96	20240617	5000	12.20	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
103	20250108	110204	57	100.00	KOSPI	금융	N	N	N	N	N	5590	-80	5	-1.41	49706540	8892	61.67	5590	5740	5550	7370	3970	5670	5590.03	1.64	-120	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	830	4.15	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	5740	-2.61	20250108	5500	1.64	20250102	9190	-39.17	20240617	5000	11.80	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
104	20250108	100204	57	100.00	KOSPI	금융	N	N	N	N	N	5610	-60	5	-1.06	12287290	2190	15.19	5590	5740	5590	7370	3970	5670	5610.63	1.64	-111	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	833	4.16	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	5740	-2.26	20250108	5500	2.00	20250102	9190	-38.96	20240617	5000	12.20	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
105	20250108	090206	57	100.00	KOSPI	금융	N	N	N	N	N	5610	-60	5	-1.06	1358550	243	1.69	5590	5610	5590	7370	3970	5670	5590.74	1.64	-210	5770	5720	5640	5590	5510	5745	5615	74	1700	500	3740	10	1	14847347	833	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	5690	-1.41	20250107	5500	2.00	20250102	9190	-38.96	20240617	5000	12.20	20241209	0.78	N	005740	500	74 억	243844	N	N	4	N	N
106	20250107	160203	57	100.00	KOSPI	금융	N	N	N	N	N	5670	20	2	0.35	81538670	14419	252.04	5630	5690	5560	7340	3960	5650	5654.93	1.66	-2285	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.10	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	5690	-0.35	20250107	5500	3.09	20250102	9190	-38.30	20240617	5000	13.40	20241209	0.77	N	005740	500	74 억	246660	N	N	4	N	N
107	20250107	150204	57	100.00	KOSPI	금융	N	N	N	N	N	5630	-20	5	-0.35	80394570	14217	248.51	5630	5690	5560	7340	3960	5650	5654.82	1.66	-2188	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	836	4.18	0.27	12	0.10	1347.00	20644.00	9190	20240617	-38.74	5000	20241209	12.60	5690	-1.05	20250107	5500	2.36	20250102	9190	-38.74	20240617	5000	12.60	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
108	20250107	140202	57	100.00	KOSPI	금융	N	N	N	N	N	5670	20	2	0.35	44535190	7877	137.69	5630	5680	5560	7340	3960	5650	5653.83	1.66	-1932	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.05	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	5680	-0.18	20250107	5500	3.09	20250102	9190	-38.30	20240617	5000	13.40	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
109	20250107	130203	57	100.00	KOSPI	금융	N	N	N	N	N	5680	30	2	0.53	42144020	7454	130.29	5630	5680	5560	7340	3960	5650	5653.88	1.66	-1716	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	843	4.22	0.28	12	0.05	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	5680	0.00	20250107	5500	3.27	20250102	9190	-38.19	20240617	5000	13.60	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
110	20250107	120203	57	100.00	KOSPI	금융	N	N	N	N	N	5670	20	2	0.35	36013470	6369	111.33	5630	5680	5560	7340	3960	5650	5654.49	1.66	-1749	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.04	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	5680	-0.18	20250107	5500	3.09	20250102	9190	-38.30	20240617	5000	13.40	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
111	20250107	110202	57	100.00	KOSPI	금융	N	N	N	N	N	5670	20	2	0.35	29135760	5156	90.12	5630	5670	5560	7340	3960	5650	5650.85	1.66	-1665	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	5670	0.00	20250103	5500	3.09	20250102	9190	-38.30	20240617	5000	13.40	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
112	20250107	100204	57	100.00	KOSPI	금융	N	N	N	N	N	5660	10	2	0.18	17486040	3094	54.08	5630	5670	5560	7340	3960	5650	5651.60	1.66	-782	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	840	4.20	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.41	5000	20241209	13.20	5670	0.00	20250103	5500	2.91	20250102	9190	-38.41	20240617	5000	13.20	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
113	20250107	090204	57	100.00	KOSPI	금융	N	N	N	N	N	5560	-90	5	-1.59	539220	96	1.68	5630	5630	5560	7340	3960	5650	5616.88	1.66	11	5703	5676	5623	5596	5543	5690	5610	74	1690	500	3720	10	1	14847347	826	4.13	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5670	-1.94	20250103	5500	1.09	20250102	9190	-39.50	20240617	5000	11.20	20241209	0.77	N	005740	500	74 억	246660	N	N	0	N	N
114	20250106	160202	57	100.00	KOSPI	금융	N	N	N	N	N	5650	50	2	0.89	32109240	5721	122.17	5630	5650	5570	7280	3920	5600	5612.52	1.67	-1980	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	839	4.19	0.27	12	0.04	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	5670	-0.35	20250103	5500	2.73	20250102	9190	-38.52	20240617	5000	13.00	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
115	20250106	150202	57	100.00	KOSPI	금융	N	N	N	N	N	5620	20	2	0.36	30644080	5461	116.61	5630	5650	5570	7280	3920	5600	5611.44	1.67	-1885	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	834	4.17	0.27	12	0.04	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5670	-0.88	20250103	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
116	20250106	140201	57	100.00	KOSPI	금융	N	N	N	N	N	5620	20	2	0.36	26977000	4809	102.69	5630	5650	5570	7280	3920	5600	5609.69	1.67	-1744	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	834	4.17	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5670	-0.88	20250103	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
117	20250106	130201	57	100.00	KOSPI	금융	N	N	N	N	N	5650	50	2	0.89	25203080	4493	95.94	5630	5650	5570	7280	3920	5600	5609.41	1.67	-1642	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	839	4.19	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	5670	-0.35	20250103	5500	2.73	20250102	9190	-38.52	20240617	5000	13.00	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
118	20250106	120201	57	100.00	KOSPI	금융	N	N	N	N	N	5620	20	2	0.36	21838220	3895	83.17	5630	5650	5570	7280	3920	5600	5606.73	1.67	-1452	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	834	4.17	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5670	-0.88	20250103	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
119	20250106	110201	57	100.00	KOSPI	금융	N	N	N	N	N	5600	0	3	0.00	15082560	2688	57.40	5630	5650	5570	7280	3920	5600	5611.07	1.67	-1105	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	831	4.16	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5670	-1.23	20250103	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
120	20250106	100200	57	100.00	KOSPI	금융	N	N	N	N	N	5610	10	2	0.18	5098060	907	19.37	5630	5650	5570	7280	3920	5600	5620.79	1.67	-291	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	833	4.16	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	5670	-1.06	20250103	5500	2.00	20250102	9190	-38.96	20240617	5000	12.20	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
121	20250106	090159	57	100.00	KOSPI	금융	N	N	N	N	N	5650	50	2	0.89	878480	156	3.33	5630	5650	5630	7280	3920	5600	5631.28	1.67	-31	5726	5662	5606	5542	5486	5695	5575	74	1680	500	3690	10	1	14847347	839	4.19	0.27	12	0.00	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	5670	-0.35	20250103	5500	2.73	20250102	9190	-38.52	20240617	5000	13.00	20241209	0.76	N	005740	500	74 억	248639	N	N	0	N	N
122	20250103	160201	57	100.00	KOSPI	금융	N	N	N	N	N	5600	50	2	0.90	26271220	4683	47.43	5560	5670	5550	7210	3890	5550	5609.91	1.67	-102	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	831	4.16	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5670	-1.23	20250103	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
123	20250103	150200	57	100.00	KOSPI	금융	N	N	N	N	N	5610	60	2	1.08	24653280	4394	44.50	5560	5670	5550	7210	3890	5550	5610.67	1.67	-30	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	833	4.16	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	5670	-1.06	20250103	5500	2.00	20250102	9190	-38.96	20240617	5000	12.20	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
124	20250103	140200	57	100.00	KOSPI	금융	N	N	N	N	N	5640	90	2	1.62	21138240	3766	38.14	5560	5670	5550	7210	3890	5550	5612.92	1.67	-438	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	837	4.19	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	5670	-0.53	20250103	5500	2.55	20250102	9190	-38.63	20240617	5000	12.80	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
125	20250103	130200	57	100.00	KOSPI	금융	N	N	N	N	N	5620	70	2	1.26	14474780	2581	26.14	5560	5670	5550	7210	3890	5550	5608.21	1.67	200	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	834	4.17	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	5670	-0.88	20250103	5500	2.18	20250102	9190	-38.85	20240617	5000	12.40	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
126	20250103	120201	57	100.00	KOSPI	금융	N	N	N	N	N	5630	80	2	1.44	5580910	996	10.09	5560	5670	5550	7210	3890	5550	5603.32	1.67	-59	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	836	4.18	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.74	5000	20241209	12.60	5670	-0.71	20250103	5500	2.36	20250102	9190	-38.74	20240617	5000	12.60	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
127	20250103	110201	57	100.00	KOSPI	금융	N	N	N	N	N	5600	50	2	0.90	2496670	447	4.53	5560	5630	5550	7210	3890	5550	5585.39	1.67	26	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	831	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5630	0.00	20250102	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
128	20250103	100200	57	100.00	KOSPI	금융	N	N	N	N	N	5600	50	2	0.90	1439300	258	2.61	5560	5630	5550	7210	3890	5550	5578.68	1.67	26	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	831	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	5630	0.00	20250102	5500	1.82	20250102	9190	-39.06	20240617	5000	12.00	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
129	20250103	090200	57	100.00	KOSPI	금융	N	N	N	N	N	5550	0	3	0.00	172210	31	0.31	5560	5560	5550	7210	3890	5550	5555.16	1.67	-17	5690	5620	5560	5490	5430	5590	5460	74	1660	500	3660	10	1	14847347	824	4.12	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5630	-1.42	20250102	5500	0.91	20250102	9190	-39.61	20240617	5000	11.00	20241209	0.78	N	005740	500	74 억	248644	N	N	0	N	N
130	20250102	160200	57	100.00	KOSPI	금융	N	N	N	N	N	5550	50	2	0.91	54656120	9874	105.67	5630	5630	5500	7150	3850	5500	5535.36	1.70	-3697	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	824	4.12	0.27	12	0.07	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5630	-1.42	20250102	5500	0.91	20250102	9190	-39.61	20240617	5000	11.00	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
131	20250102	150201	57	100.00	KOSPI	금융	N	N	N	N	N	5580	80	2	1.45	52768690	9534	102.03	5630	5630	5500	7150	3850	5500	5534.79	1.70	-3358	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	828	4.14	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	5630	-0.89	20250102	5500	1.45	20250102	9190	-39.28	20240617	5000	11.60	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
132	20250102	140159	57	100.00	KOSPI	금융	N	N	N	N	N	5580	80	2	1.45	51816690	9363	100.20	5630	5630	5500	7150	3850	5500	5534.20	1.70	-3238	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	828	4.14	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	5630	-0.89	20250102	5500	1.45	20250102	9190	-39.28	20240617	5000	11.60	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
133	20250102	130200	57	100.00	KOSPI	금융	N	N	N	N	N	5550	50	2	0.91	15697210	2840	30.39	5630	5630	5500	7150	3850	5500	5527.19	1.70	-625	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	824	4.12	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5630	-1.42	20250102	5500	0.91	20250102	9190	-39.61	20240617	5000	11.00	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
134	20250102	120200	57	100.00	KOSPI	금융	N	N	N	N	N	5560	60	2	1.09	14735600	2666	28.53	5630	5630	5500	7150	3850	5500	5527.23	1.70	-608	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	826	4.13	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5630	-1.24	20250102	5500	1.09	20250102	9190	-39.50	20240617	5000	11.20	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
135	20250102	110153	57	100.00	KOSPI	금융	N	N	N	N	N	5560	60	2	1.09	11487010	2080	22.26	5630	5630	5500	7150	3850	5500	5522.60	1.70	-479	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	826	4.13	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	5630	-1.24	20250102	5500	1.09	20250102	9190	-39.50	20240617	5000	11.20	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
136	20250102	100200	57	100.00	KOSPI	금융	N	N	N	N	N	5540	40	2	0.73	620240	112	1.20	5630	5630	5510	7150	3850	5500	5537.86	1.70	17	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	823	4.11	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	5630	-1.60	20250102	5510	0.54	20250102	9190	-39.72	20240617	5000	10.80	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N
137	20250102	090158	57	100.00	KOSPI	금융	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	1.70	0	5593	5546	5483	5436	5373	5570	5460	74	1650	500	3630	10	1	14847347	817	4.08	0.27	12	0.00	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	0	0.00	0	0	0.00	0	9190	-40.15	20240617	5000	10.00	20241209	0.79	N	005740	500	74 억	252520	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History