KissMeData/034830/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 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	160432	57	100.00	KOSPI	금융	N	N	N	N	N	998	4	2	0.40	72370559	72605	52.38	998	999	993	1292	696	994	996.77	4.61	-3063	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.03	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	992	0.60	20250123	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	13	N	N
3	20250124	150431	57	100.00	KOSPI	금융	N	N	N	N	N	998	4	2	0.40	67121229	67342	48.59	998	999	993	1292	696	994	996.72	4.61	-2613	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.03	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	992	0.60	20250123	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
4	20250124	140431	57	100.00	KOSPI	금융	N	N	N	N	N	998	4	2	0.40	62101107	62315	44.96	998	999	993	1292	696	994	996.57	4.61	-2580	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	992	0.60	20250123	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
5	20250124	130432	57	100.00	KOSPI	금융	N	N	N	N	N	997	3	2	0.30	58413687	58622	42.30	998	999	993	1292	696	994	996.45	4.61	-2395	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	992	0.50	20250123	1139	-12.47	20240206	979	1.84	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
6	20250124	120429	57	100.00	KOSPI	금융	N	N	N	N	N	997	3	2	0.30	29703345	29841	21.53	998	998	993	1292	696	994	995.39	4.61	312	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	992	0.50	20250123	1139	-12.47	20240206	979	1.84	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
7	20250124	110431	57	100.00	KOSPI	금융	N	N	N	N	N	996	2	2	0.20	28674331	28808	20.79	998	998	993	1292	696	994	995.36	4.61	312	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.55	979	20240805	1.74	1009	-1.29	20250106	992	0.40	20250123	1139	-12.55	20240206	979	1.74	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
8	20250124	100429	57	100.00	KOSPI	금융	N	N	N	N	N	997	3	2	0.30	12513632	12572	9.07	998	998	993	1292	696	994	995.36	4.61	568	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	992	0.50	20250123	1139	-12.47	20240206	979	1.84	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
9	20250124	090431	57	100.00	KOSPI	금융	N	N	N	N	N	998	4	2	0.40	5467974	5498	3.97	998	998	993	1292	696	994	994.54	4.61	707	1003	998	995	990	987	997	989	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	992	0.60	20250123	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11634869	N	N	0	N	N
10	20250123	160431	57	100.00	KOSPI	금융	N	N	N	N	N	994	-5	5	-0.50	137440787	138289	88.99	999	1000	992	1298	700	999	993.87	4.62	-20503	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.73	979	20240805	1.53	1009	-1.49	20250106	992	0.20	20250123	1139	-12.73	20240206	979	1.53	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
11	20250123	150429	57	100.00	KOSPI	금융	N	N	N	N	N	993	-6	5	-0.60	131092896	131900	84.88	999	1000	992	1298	700	999	993.88	4.62	-19524	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.82	979	20240805	1.43	1009	-1.59	20250106	992	0.10	20250123	1139	-12.82	20240206	979	1.43	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
12	20250123	140429	57	100.00	KOSPI	금융	N	N	N	N	N	993	-6	5	-0.60	116467934	117178	75.41	999	1000	992	1298	700	999	993.94	4.62	-16776	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.82	979	20240805	1.43	1009	-1.59	20250106	992	0.10	20250123	1139	-12.82	20240206	979	1.43	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
13	20250123	130428	57	100.00	KOSPI	금융	N	N	N	N	N	995	-4	5	-0.40	89586430	90111	57.99	999	1000	992	1298	700	999	994.18	4.62	-11875	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.04	-33.00	4200.00	1139	20240206	-12.64	979	20240805	1.63	1009	-1.39	20250106	992	0.30	20250123	1139	-12.64	20240206	979	1.63	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
14	20250123	120429	57	100.00	KOSPI	금융	N	N	N	N	N	994	-5	5	-0.50	73457755	73878	47.54	999	1000	992	1298	700	999	994.31	4.62	-8377	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.03	-33.00	4200.00	1139	20240206	-12.73	979	20240805	1.53	1009	-1.49	20250106	992	0.20	20250123	1139	-12.73	20240206	979	1.53	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
15	20250123	110429	57	100.00	KOSPI	금융	N	N	N	N	N	996	-3	5	-0.30	50793534	51068	32.86	999	1000	992	1298	700	999	994.63	4.62	-6951	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.55	979	20240805	1.74	1009	-1.29	20250106	992	0.40	20250123	1139	-12.55	20240206	979	1.74	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
16	20250123	100427	57	100.00	KOSPI	금융	N	N	N	N	N	994	-5	5	-0.50	38277846	38478	24.76	999	1000	993	1298	700	999	994.80	4.62	-2967	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.73	979	20240805	1.53	1009	-1.49	20250106	993	0.10	20250123	1139	-12.73	20240206	979	1.53	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
17	20250123	090427	57	100.00	KOSPI	금융	N	N	N	N	N	998	-1	5	-0.10	3855608	3860	2.48	999	1000	998	1298	700	999	998.86	4.62	-2423	1002	1000	997	995	992	1001	996	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11654960	N	N	0	N	N
18	20250122	160427	57	100.00	KOSPI	금융	N	N	N	N	N	999	2	2	0.20	154545743	155175	84.42	994	999	994	1296	698	997	995.94	4.62	-16908	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.06	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250122	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
19	20250122	150427	57	100.00	KOSPI	금융	N	N	N	N	N	998	1	2	0.10	145890845	146492	79.69	994	999	994	1296	698	997	995.90	4.62	-14829	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.06	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250122	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
20	20250122	140425	57	100.00	KOSPI	금융	N	N	N	N	N	997	0	3	0.00	127948722	128489	69.90	994	999	994	1296	698	997	995.80	4.62	-12315	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	994	0.30	20250122	1139	-12.47	20240206	979	1.84	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
21	20250122	130427	57	100.00	KOSPI	금융	N	N	N	N	N	996	-1	5	-0.10	117385859	117880	64.13	994	999	994	1296	698	997	995.81	4.62	-11840	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.55	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250122	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
22	20250122	120425	57	100.00	KOSPI	금융	N	N	N	N	N	996	-1	5	-0.10	86733613	87089	47.38	994	999	994	1296	698	997	995.92	4.62	-6038	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.03	-33.00	4200.00	1139	20240206	-12.55	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250122	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
23	20250122	110426	57	100.00	KOSPI	금융	N	N	N	N	N	995	-2	5	-0.20	71154863	71442	38.87	994	999	994	1296	698	997	995.98	4.62	-5098	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.03	-33.00	4200.00	1139	20240206	-12.64	979	20240805	1.63	1009	-1.39	20250106	994	0.10	20250122	1139	-12.64	20240206	979	1.63	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
24	20250122	100426	57	100.00	KOSPI	금융	N	N	N	N	N	998	1	2	0.10	20629331	20709	11.27	994	999	994	1296	698	997	996.15	4.62	-3022	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250122	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
25	20250122	090427	57	100.00	KOSPI	금융	N	N	N	N	N	997	0	3	0.00	3005380	3023	1.64	994	999	994	1296	698	997	994.17	4.62	-412	1005	1001	998	994	991	999	992	2525	299	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	994	0.30	20250122	1139	-12.47	20240206	979	1.84	20240805	0.57	N	034830	1000	2524 억	11671869	N	N	53	N	N
26	20250121	160424	57	100.00	KOSPI	금융	N	N	N	N	N	997	-1	5	-0.10	183278068	183759	316.72	998	1002	995	1297	699	998	997.38	4.61	25767	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.07	-33.00	4200.00	1139	20240206	-12.47	979	20240805	1.84	1009	-1.19	20250106	994	0.30	20250113	1139	-12.47	20240206	979	1.84	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	53	N	N
27	20250121	150425	57	100.00	KOSPI	금융	N	N	N	N	N	998	0	3	0.00	181161103	181636	313.06	998	1002	995	1297	699	998	997.39	4.61	26394	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.07	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
28	20250121	140425	57	100.00	KOSPI	금융	N	N	N	N	N	998	0	3	0.00	144439786	144740	249.47	998	1002	996	1297	699	998	997.93	4.61	3660	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.06	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
29	20250121	130425	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	43986870	44033	75.89	998	1002	997	1297	699	998	998.95	4.61	1845	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
30	20250121	120415	57	100.00	KOSPI	금융	N	N	N	N	N	998	0	3	0.00	34002975	34039	58.67	998	1002	997	1297	699	998	998.94	4.61	1845	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
31	20250121	110407	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	28789278	28816	49.67	998	1002	998	1297	699	998	999.07	4.61	1845	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
32	20250121	100402	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	20601955	20620	35.54	998	1002	998	1297	699	998	999.12	4.61	1718	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
33	20250121	090425	57	100.00	KOSPI	금융	N	N	N	N	N	1000	2	2	0.20	8294347	8299	14.30	998	1001	998	1297	699	998	999.44	4.61	5616	1000	998	998	996	996	999	997	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.57	N	034830	1000	2524 억	11642252	N	N	120	N	N
34	20250120	160422	57	100.00	KOSPI	금융	N	N	N	N	N	998	-1	5	-0.10	57948877	58012	185.92	1000	1000	998	1298	700	999	998.91	4.61	152	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	120	N	N
35	20250120	150424	57	100.00	KOSPI	금융	N	N	N	N	N	1000	1	2	0.10	54213043	54271	173.93	1000	1000	998	1298	700	999	998.93	4.61	875	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
36	20250120	140423	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	38345476	38390	123.03	1000	1000	998	1298	700	999	998.84	4.61	-237	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
37	20250120	130422	57	100.00	KOSPI	금융	N	N	N	N	N	1000	1	2	0.10	31997545	32032	102.66	1000	1000	998	1298	700	999	998.92	4.61	-237	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
38	20250120	120424	57	100.00	KOSPI	금융	N	N	N	N	N	1000	1	2	0.10	23396989	23424	75.07	1000	1000	998	1298	700	999	998.85	4.61	-237	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
39	20250120	110424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	18506230	18529	59.38	1000	1000	998	1298	700	999	998.77	4.61	-237	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
40	20250120	100424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	9878406	9892	31.70	1000	1000	998	1298	700	999	998.63	4.61	-237	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
41	20250120	090424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	775398	776	2.49	1000	1000	999	1298	700	999	999.22	4.61	-25	1001	1000	999	998	997	1000	998	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11642649	N	N	77	N	N
42	20250117	160422	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	30072403	30105	18.30	998	1000	998	1298	700	999	998.91	4.61	2578	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	77	N	N
43	20250117	150423	57	100.00	KOSPI	금융	N	N	N	N	N	998	-1	5	-0.10	26470661	26499	16.10	998	1000	998	1298	700	999	998.93	4.61	2691	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
44	20250117	140424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	24042297	24068	14.63	998	1000	998	1298	700	999	998.93	4.61	2523	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
45	20250117	130423	57	100.00	KOSPI	금융	N	N	N	N	N	1000	1	2	0.10	20709233	20732	12.60	998	1000	998	1298	700	999	998.90	4.61	2523	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
46	20250117	120424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	15435228	15453	9.39	998	1000	998	1298	700	999	998.85	4.61	2366	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
47	20250117	110423	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	12593858	12608	7.66	998	1000	998	1298	700	999	998.88	4.61	1901	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
48	20250117	100424	57	100.00	KOSPI	금융	N	N	N	N	N	1000	1	2	0.10	10568363	10581	6.43	998	1000	998	1298	700	999	998.81	4.61	1397	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
49	20250117	090424	57	100.00	KOSPI	금융	N	N	N	N	N	999	0	3	0.00	675048	676	0.41	998	999	998	1298	700	999	998.59	4.61	104	1004	1001	998	995	992	1002	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.56	N	034830	1000	2524 억	11641644	N	N	148	N	N
50	20250116	160421	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	163900857	164350	274.56	999	1001	995	1297	699	998	997.27	4.61	13542	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.07	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	148	N	N
51	20250116	150403	57	100.00	KOSPI	금융	N	N	N	N	N	1000	2	2	0.20	155829114	156277	261.08	999	1000	995	1297	699	998	997.13	4.61	15844	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.06	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
52	20250116	140423	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	143978298	144419	241.27	999	1000	995	1297	699	998	996.95	4.61	15786	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.06	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
53	20250116	130422	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	125191923	125610	209.84	999	1000	995	1297	699	998	996.67	4.61	16642	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.05	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
54	20250116	120423	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	111823122	112225	187.48	999	1000	995	1297	699	998	996.42	4.61	18900	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.04	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
55	20250116	110423	57	100.00	KOSPI	금융	N	N	N	N	N	996	-2	5	-0.20	41463660	41570	69.45	999	1000	996	1297	699	998	997.44	4.61	4654	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.55	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250113	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
56	20250116	100423	57	100.00	KOSPI	금융	N	N	N	N	N	1000	2	2	0.20	27502601	27580	46.07	999	1000	996	1297	699	998	997.19	4.61	5358	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
57	20250116	090423	57	100.00	KOSPI	금융	N	N	N	N	N	999	1	2	0.10	214785	215	0.36	999	999	999	1297	699	998	999.00	4.61	-31	1002	999	998	995	994	1000	996	2525	299	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11628119	N	N	11	N	N
58	20250115	160421	57	100.00	KOSPI	금융	N	N	N	N	N	998	2	2	0.20	58777010	58839	30.43	998	1001	997	1294	698	996	998.95	4.61	-8045	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	11	N	N
59	20250115	150422	57	100.00	KOSPI	금융	N	N	N	N	N	998	2	2	0.20	53261677	53312	27.57	998	1001	997	1294	698	996	999.06	4.61	-5695	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
60	20250115	140424	57	100.00	KOSPI	금융	N	N	N	N	N	999	3	2	0.30	48580197	48623	25.15	998	1001	997	1294	698	996	999.12	4.61	-5279	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.02	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
61	20250115	130421	57	100.00	KOSPI	금융	N	N	N	N	N	999	3	2	0.30	35627093	35666	18.45	998	1000	997	1294	698	996	998.91	4.61	-4783	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
62	20250115	120416	57	100.00	KOSPI	금융	N	N	N	N	N	1000	4	2	0.40	31018363	31046	16.06	998	1000	997	1294	698	996	999.11	4.61	-4349	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
63	20250115	110422	57	100.00	KOSPI	금융	N	N	N	N	N	999	3	2	0.30	26059574	26082	13.49	998	1000	997	1294	698	996	999.14	4.61	-4364	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1139	20240206	-12.29	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250113	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
64	20250115	100421	57	100.00	KOSPI	금융	N	N	N	N	N	1000	4	2	0.40	6640819	6646	3.44	998	1000	998	1294	698	996	999.22	4.61	12	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2525	-30.30	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.20	979	20240805	2.15	1009	-0.89	20250106	994	0.60	20250113	1139	-12.20	20240206	979	2.15	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
65	20250115	090423	57	100.00	KOSPI	금융	N	N	N	N	N	998	2	2	0.20	76846	77	0.04	998	998	998	1294	698	996	998.00	4.61	-8	1004	1000	997	993	990	998	991	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.00	-33.00	4200.00	1139	20240206	-12.38	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250113	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11634142	N	N	34	N	N
66	20250114	160419	57	100.00	KOSPI	금융	N	N	N	N	N	996	1	2	0.10	192720829	193325	69.85	1000	1001	994	1293	697	995	996.88	4.62	-29201	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.08	-33.00	4200.00	1144	20240105	-12.94	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250114	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	34	N	N
67	20250114	150420	57	100.00	KOSPI	금융	N	N	N	N	N	996	1	2	0.10	191177943	191776	69.29	1000	1001	994	1293	697	995	996.88	4.62	-28710	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.08	-33.00	4200.00	1144	20240105	-12.94	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250114	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
68	20250114	140420	57	100.00	KOSPI	금융	N	N	N	N	N	996	1	2	0.10	178658214	179209	64.75	1000	1001	994	1293	697	995	996.93	4.62	-29374	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.07	-33.00	4200.00	1144	20240105	-12.94	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250114	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
69	20250114	130419	57	100.00	KOSPI	금융	N	N	N	N	N	999	4	2	0.40	161187018	161707	58.42	1000	1001	994	1293	697	995	996.78	4.62	-32933	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2522	-30.27	0.24	12	0.06	-33.00	4200.00	1144	20240105	-12.67	979	20240805	2.04	1009	-0.99	20250106	994	0.50	20250114	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
70	20250114	120417	57	100.00	KOSPI	금융	N	N	N	N	N	998	3	2	0.30	151287799	151796	54.84	1000	1001	994	1293	697	995	996.65	4.62	-33342	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2520	-30.24	0.24	12	0.06	-33.00	4200.00	1144	20240105	-12.76	979	20240805	1.94	1009	-1.09	20250106	994	0.40	20250114	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
71	20250114	110419	57	100.00	KOSPI	금융	N	N	N	N	N	996	1	2	0.10	136613687	137079	49.53	1000	1001	994	1293	697	995	996.61	4.62	-30412	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.05	-33.00	4200.00	1144	20240105	-12.94	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250114	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
72	20250114	100418	57	100.00	KOSPI	금융	N	N	N	N	N	997	2	2	0.20	65055461	65183	23.55	1000	1001	995	1293	697	995	998.04	4.62	-21573	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2517	-30.21	0.24	12	0.03	-33.00	4200.00	1144	20240105	-12.85	979	20240805	1.84	1009	-1.19	20250106	994	0.30	20250113	1139	-12.47	20240206	979	1.84	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
73	20250114	090418	57	100.00	KOSPI	금융	N	N	N	N	N	995	0	3	0.00	32678334	32692	11.81	1000	1000	995	1293	697	995	999.58	4.62	-21556	1007	1000	997	990	987	999	989	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.01	-33.00	4200.00	1144	20240105	-13.02	979	20240805	1.63	1009	-1.39	20250106	994	0.10	20250113	1139	-12.64	20240206	979	1.63	20240805	0.57	N	034830	1000	2524 억	11662970	N	N	190	N	N
74	20250113	160415	57	100.00	KOSPI	금융	N	N	N	N	N	995	-7	5	-0.70	274927882	275793	378.84	1003	1004	994	1302	702	1002	996.86	4.62	-10285	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2512	-30.15	0.24	12	0.11	-33.00	4200.00	1151	20240104	-13.55	979	20240805	1.63	1009	-1.39	20250106	994	0.10	20250113	1139	-12.64	20240206	979	1.63	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	190	N	N
75	20250113	150416	57	100.00	KOSPI	금융	N	N	N	N	N	996	-6	5	-0.60	257610796	258393	354.94	1003	1004	994	1302	702	1002	996.97	4.62	-9148	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2515	-30.18	0.24	12	0.10	-33.00	4200.00	1151	20240104	-13.47	979	20240805	1.74	1009	-1.29	20250106	994	0.20	20250113	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
76	20250113	140412	57	100.00	KOSPI	금융	N	N	N	N	N	996	-6	5	-0.60	202429170	202953	278.78	1003	1004	995	1302	702	1002	997.42	4.62	-5436	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2515	-30.18	0.24	12	0.08	-33.00	4200.00	1151	20240104	-13.47	979	20240805	1.74	1009	-1.29	20250106	995	0.10	20250113	1139	-12.55	20240206	979	1.74	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
77	20250113	130410	57	100.00	KOSPI	금융	N	N	N	N	N	997	-5	5	-0.50	134531006	134776	185.13	1003	1004	997	1302	702	1002	998.18	4.62	268	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2517	-30.21	0.24	12	0.05	-33.00	4200.00	1151	20240104	-13.38	979	20240805	1.84	1009	-1.19	20250106	996	0.10	20250102	1139	-12.47	20240206	979	1.84	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
78	20250113	120410	57	100.00	KOSPI	금융	N	N	N	N	N	998	-4	5	-0.40	99904391	100058	137.44	1003	1004	997	1302	702	1002	998.46	4.62	1455	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2520	-30.24	0.24	12	0.04	-33.00	4200.00	1151	20240104	-13.29	979	20240805	1.94	1009	-1.09	20250106	996	0.20	20250102	1139	-12.38	20240206	979	1.94	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
79	20250113	110411	57	100.00	KOSPI	금융	N	N	N	N	N	999	-3	5	-0.30	70100673	70189	96.41	1003	1004	997	1302	702	1002	998.74	4.62	1609	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2522	-30.27	0.24	12	0.03	-33.00	4200.00	1151	20240104	-13.21	979	20240805	2.04	1009	-0.99	20250106	996	0.30	20250102	1139	-12.29	20240206	979	2.04	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
80	20250113	100410	57	100.00	KOSPI	금융	N	N	N	N	N	1002	0	3	0.00	55259371	55335	76.01	1003	1004	997	1302	702	1002	998.63	4.62	1955	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.02	-33.00	4200.00	1151	20240104	-12.95	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
81	20250113	090414	57	100.00	KOSPI	금융	N	N	N	N	N	1003	1	2	0.10	1230682	1227	1.69	1003	1004	1003	1302	702	1002	1003.00	4.62	0	1007	1004	1001	998	995	1005	999	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.00	-33.00	4200.00	1151	20240104	-12.86	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.57	N	034830	1000	2524 억	11673255	N	N	208	N	N
82	20250110	160409	57	100.00	KOSPI	금융	N	N	N	N	N	1002	0	3	0.00	72845077	72798	52.78	1002	1004	998	1302	702	1002	1000.65	4.62	1108	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.03	-33.00	4200.00	1165	20240103	-13.99	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	208	N	N
83	20250110	150409	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-1	5	-0.10	70831134	70788	51.32	1002	1004	998	1302	702	1002	1000.61	4.62	1196	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.03	-33.00	4200.00	1165	20240103	-14.08	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
84	20250110	140409	57	100.00	KOSPI	금융	N	N	N	N	N	1003	1	2	0.10	50675887	50653	36.72	1002	1004	998	1302	702	1002	1000.45	4.62	-492	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.02	-33.00	4200.00	1165	20240103	-13.91	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
85	20250110	130408	57	100.00	KOSPI	금융	N	N	N	N	N	1002	0	3	0.00	45984311	45973	33.33	1002	1004	998	1302	702	1002	1000.25	4.62	-324	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.02	-33.00	4200.00	1165	20240103	-13.99	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
86	20250110	120409	57	100.00	KOSPI	금융	N	N	N	N	N	1003	1	2	0.10	42216702	42215	30.60	1002	1004	998	1302	702	1002	1000.04	4.62	-176	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.02	-33.00	4200.00	1165	20240103	-13.91	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
87	20250110	110408	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-1	5	-0.10	23718949	23722	17.20	1002	1003	998	1302	702	1002	999.87	4.62	-174	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.01	-33.00	4200.00	1165	20240103	-14.08	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
88	20250110	100407	57	100.00	KOSPI	금융	N	N	N	N	N	1002	0	3	0.00	6623945	6616	4.80	1002	1003	1001	1302	702	1002	1001.20	4.62	-718	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.00	-33.00	4200.00	1165	20240103	-13.99	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
89	20250110	090410	57	100.00	KOSPI	금융	N	N	N	N	N	1003	1	2	0.10	36079	36	0.03	1002	1003	1002	1302	702	1002	1002.19	4.62	0	1008	1004	1001	997	994	1003	996	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.00	-33.00	4200.00	1165	20240103	-13.91	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.58	N	034830	1000	2524 억	11671527	N	N	7	N	N
90	20250109	160406	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-1	5	-0.10	137945729	137866	90.11	1004	1005	998	1303	703	1003	1000.58	4.63	-19369	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1177	20240102	-14.87	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	7	N	N
91	20250109	150407	57	100.00	KOSPI	금융	N	N	N	N	N	1000	-3	5	-0.30	134696498	134618	87.98	1004	1005	998	1303	703	1003	1000.58	4.63	-18611	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2525	-30.30	0.24	12	0.05	-33.00	4200.00	1177	20240102	-15.04	979	20240805	2.15	1009	-0.89	20250106	996	0.40	20250102	1139	-12.20	20240206	979	2.15	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
92	20250109	140409	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-2	5	-0.20	101813052	101781	66.52	1004	1004	998	1303	703	1003	1000.31	4.63	-13717	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.04	-33.00	4200.00	1177	20240102	-14.95	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
93	20250109	130407	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-2	5	-0.20	74065292	74016	48.38	1004	1004	1000	1303	703	1003	1000.67	4.63	-12528	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.03	-33.00	4200.00	1177	20240102	-14.95	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
94	20250109	120407	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-2	5	-0.20	42945371	42905	28.04	1004	1004	1000	1303	703	1003	1000.94	4.63	-10490	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.02	-33.00	4200.00	1177	20240102	-14.95	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
95	20250109	110408	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-1	5	-0.10	22961654	22931	14.99	1004	1004	1000	1303	703	1003	1001.34	4.63	-9821	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.01	-33.00	4200.00	1177	20240102	-14.87	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
96	20250109	100407	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-1	5	-0.10	17666027	17642	11.53	1004	1004	1000	1303	703	1003	1001.36	4.63	-9821	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.01	-33.00	4200.00	1177	20240102	-14.87	979	20240805	2.35	1009	-0.69	20250106	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
97	20250109	090409	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-2	5	-0.20	1529633	1525	1.00	1004	1004	1001	1303	703	1003	1003.04	4.63	-1212	1011	1007	1004	1000	997	1005	998	2525	300	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.00	-33.00	4200.00	1177	20240102	-14.95	979	20240805	2.25	1009	-0.79	20250106	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.58	N	034830	1000	2524 억	11690875	N	N	149	N	N
98	20250108	160403	57	100.00	KOSPI	금융	N	N	N	N	N	1003	-3	5	-0.30	153471791	152940	158.76	1005	1008	1001	1307	705	1006	1003.48	4.62	12772	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.06	-33.00	4200.00	1190	20231228	-15.71	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	149	N	N
99	20250108	150406	57	100.00	KOSPI	금융	N	N	N	N	N	1003	-3	5	-0.30	149004630	148486	154.14	1005	1008	1001	1307	705	1006	1003.49	4.62	14915	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.06	-33.00	4200.00	1190	20231228	-15.71	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
100	20250108	140408	57	100.00	KOSPI	금융	N	N	N	N	N	1005	-1	5	-0.10	92735721	92333	95.85	1005	1008	1002	1307	705	1006	1004.36	4.62	14404	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.04	-33.00	4200.00	1190	20231228	-15.55	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
101	20250108	130407	57	100.00	KOSPI	금융	N	N	N	N	N	1003	-3	5	-0.30	67280906	66952	69.50	1005	1008	1002	1307	705	1006	1004.91	4.62	8309	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.03	-33.00	4200.00	1190	20231228	-15.71	979	20240805	2.45	1009	-0.59	20250106	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
102	20250108	120405	57	100.00	KOSPI	금융	N	N	N	N	N	1005	-1	5	-0.10	45882638	45616	47.35	1005	1008	1003	1307	705	1006	1005.85	4.62	5132	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.02	-33.00	4200.00	1190	20231228	-15.55	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
103	20250108	110404	57	100.00	KOSPI	금융	N	N	N	N	N	1005	-1	5	-0.10	38602875	38368	39.83	1005	1008	1003	1307	705	1006	1006.12	4.62	2504	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.02	-33.00	4200.00	1190	20231228	-15.55	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
104	20250108	100406	57	100.00	KOSPI	금융	N	N	N	N	N	1005	-1	5	-0.10	31087501	30891	32.07	1005	1008	1003	1307	705	1006	1006.36	4.62	433	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.01	-33.00	4200.00	1190	20231228	-15.55	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
105	20250108	090407	57	100.00	KOSPI	금융	N	N	N	N	N	1007	1	2	0.10	1264559	1257	1.30	1005	1007	1004	1307	705	1006	1006.01	4.62	940	1011	1008	1005	1002	999	1010	1004	2525	301	1000	760	1	1	252489230	2543	-30.52	0.24	12	0.00	-33.00	4200.00	1190	20231228	-15.38	979	20240805	2.86	1009	-0.20	20250106	996	1.10	20250102	1139	-11.59	20240206	979	2.86	20240805	0.57	N	034830	1000	2524 억	11673064	N	N	80	N	N
106	20250107	160402	57	100.00	KOSPI	금융	N	N	N	N	N	1006	1	2	0.10	93738848	93330	47.80	1003	1008	1002	1306	704	1005	1004.38	4.63	-17756	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2540	-30.48	0.24	12	0.04	-33.00	4200.00	1208	20231227	-16.72	979	20240805	2.76	1009	-0.30	20250106	996	1.00	20250102	1139	-11.68	20240206	979	2.76	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	80	N	N
107	20250107	150403	57	100.00	KOSPI	금융	N	N	N	N	N	1006	1	2	0.10	90561071	90171	46.18	1003	1008	1002	1306	704	1005	1004.33	4.63	-18715	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2540	-30.48	0.24	12	0.04	-33.00	4200.00	1208	20231227	-16.72	979	20240805	2.76	1009	-0.30	20250106	996	1.00	20250102	1139	-11.68	20240206	979	2.76	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
108	20250107	140404	57	100.00	KOSPI	금융	N	N	N	N	N	1004	-1	5	-0.10	77351379	77026	39.45	1003	1008	1002	1306	704	1005	1004.22	4.63	-12060	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.03	-33.00	4200.00	1208	20231227	-16.89	979	20240805	2.55	1009	-0.50	20250106	996	0.80	20250102	1139	-11.85	20240206	979	2.55	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
109	20250107	130403	57	100.00	KOSPI	금융	N	N	N	N	N	1004	-1	5	-0.10	63495021	63218	32.38	1003	1008	1002	1306	704	1005	1004.38	4.63	-10797	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.03	-33.00	4200.00	1208	20231227	-16.89	979	20240805	2.55	1009	-0.50	20250106	996	0.80	20250102	1139	-11.85	20240206	979	2.55	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
110	20250107	120404	57	100.00	KOSPI	금융	N	N	N	N	N	1004	-1	5	-0.10	53123196	52888	27.09	1003	1008	1002	1306	704	1005	1004.45	4.63	-10066	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.02	-33.00	4200.00	1208	20231227	-16.89	979	20240805	2.55	1009	-0.50	20250106	996	0.80	20250102	1139	-11.85	20240206	979	2.55	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
111	20250107	110401	57	100.00	KOSPI	금융	N	N	N	N	N	1004	-1	5	-0.10	49059003	48844	25.01	1003	1008	1002	1306	704	1005	1004.40	4.63	-9542	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.02	-33.00	4200.00	1208	20231227	-16.89	979	20240805	2.55	1009	-0.50	20250106	996	0.80	20250102	1139	-11.85	20240206	979	2.55	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
112	20250107	100405	57	100.00	KOSPI	금융	N	N	N	N	N	1005	0	3	0.00	14524108	14465	7.41	1003	1008	1002	1306	704	1005	1004.09	4.63	-5001	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.01	-33.00	4200.00	1208	20231227	-16.80	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
113	20250107	090403	57	100.00	KOSPI	금융	N	N	N	N	N	1006	1	2	0.10	1361417	1357	0.69	1003	1007	1003	1306	704	1005	1003.25	4.63	-122	1014	1009	1004	999	994	1007	997	2525	301	1000	760	1	1	252489230	2540	-30.48	0.24	12	0.00	-33.00	4200.00	1208	20231227	-16.72	979	20240805	2.76	1009	-0.30	20250106	996	1.00	20250102	1139	-11.68	20240206	979	2.76	20240805	0.57	N	034830	1000	2524 억	11698763	N	N	0	N	N
114	20250106	160358	57	100.00	KOSPI	금융	N	N	N	N	N	1005	0	3	0.00	194718667	194090	124.46	1007	1009	999	1306	704	1005	1003.24	4.65	-50590	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.08	-33.00	4200.00	1220	20231226	-17.62	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
115	20250106	150359	57	100.00	KOSPI	금융	N	N	N	N	N	1005	0	3	0.00	192148983	191533	122.82	1007	1009	999	1306	704	1005	1003.22	4.65	-49838	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.08	-33.00	4200.00	1220	20231226	-17.62	979	20240805	2.66	1009	-0.40	20250106	996	0.90	20250102	1139	-11.76	20240206	979	2.66	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
116	20250106	140359	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-3	5	-0.30	135141727	134865	86.49	1007	1007	999	1306	704	1005	1002.05	4.65	-29262	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1220	20231226	-17.87	979	20240805	2.35	1007	0.00	20250103	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
117	20250106	130357	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-3	5	-0.30	123527394	123278	79.05	1007	1007	999	1306	704	1005	1002.02	4.65	-25545	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1220	20231226	-17.87	979	20240805	2.35	1007	0.00	20250103	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
118	20250106	120357	57	100.00	KOSPI	금융	N	N	N	N	N	1002	-3	5	-0.30	98028264	97831	62.74	1007	1007	999	1306	704	1005	1002.02	4.65	-21737	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2530	-30.36	0.24	12	0.04	-33.00	4200.00	1220	20231226	-17.87	979	20240805	2.35	1007	0.00	20250103	996	0.60	20250102	1139	-12.03	20240206	979	2.35	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
119	20250106	110357	57	100.00	KOSPI	금융	N	N	N	N	N	1003	-2	5	-0.20	75498891	75339	48.31	1007	1007	999	1306	704	1005	1002.12	4.65	-17066	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.03	-33.00	4200.00	1220	20231226	-17.79	979	20240805	2.45	1007	0.00	20250103	996	0.70	20250102	1139	-11.94	20240206	979	2.45	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
120	20250106	100356	57	100.00	KOSPI	금융	N	N	N	N	N	1001	-4	5	-0.40	55956293	55840	35.81	1007	1007	999	1306	704	1005	1002.08	4.65	-8019	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2527	-30.33	0.24	12	0.02	-33.00	4200.00	1220	20231226	-17.95	979	20240805	2.25	1007	0.00	20250103	996	0.50	20250102	1139	-12.12	20240206	979	2.25	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
121	20250106	090354	57	100.00	KOSPI	금융	N	N	N	N	N	1006	1	2	0.10	2870920	2852	1.83	1007	1007	1006	1306	704	1005	1006.63	4.65	-266	1012	1008	1003	999	994	1010	1001	2525	301	1000	760	1	1	252489230	2540	-30.48	0.24	12	0.00	-33.00	4200.00	1220	20231226	-17.54	979	20240805	2.76	1007	0.00	20250103	996	1.00	20250102	1139	-11.68	20240206	979	2.76	20240805	0.57	N	034830	1000	2524 억	11749433	N	N	0	N	N
122	20250103	160355	57	100.00	KOSPI	금융	N	N	N	N	N	1005	5	2	0.50	156239229	155857	96.83	998	1007	998	1300	700	1000	1002.44	4.66	-17641	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.06	-33.00	4200.00	1220	20231226	-17.62	979	20240805	2.66	1007	-0.20	20250103	996	0.90	20250102	1165	-13.73	20240103	979	2.66	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
123	20250103	150355	57	100.00	KOSPI	금융	N	N	N	N	N	1003	3	2	0.30	150669980	150310	93.39	998	1007	998	1300	700	1000	1002.39	4.66	-15889	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.06	-33.00	4200.00	1220	20231226	-17.79	979	20240805	2.45	1007	-0.40	20250103	996	0.70	20250102	1165	-13.91	20240103	979	2.45	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
124	20250103	140356	57	100.00	KOSPI	금융	N	N	N	N	N	1004	4	2	0.40	146066472	145720	90.53	998	1007	998	1300	700	1000	1002.38	4.66	-15645	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.06	-33.00	4200.00	1220	20231226	-17.70	979	20240805	2.55	1007	-0.30	20250103	996	0.80	20250102	1165	-13.82	20240103	979	2.55	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
125	20250103	130355	57	100.00	KOSPI	금융	N	N	N	N	N	1003	3	2	0.30	112355750	112148	69.68	998	1007	998	1300	700	1000	1001.85	4.66	-9170	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.04	-33.00	4200.00	1220	20231226	-17.79	979	20240805	2.45	1007	-0.40	20250103	996	0.70	20250102	1165	-13.91	20240103	979	2.45	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
126	20250103	120355	57	100.00	KOSPI	금융	N	N	N	N	N	1004	4	2	0.40	100759682	100590	62.49	998	1007	998	1300	700	1000	1001.69	4.66	-5472	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2535	-30.42	0.24	12	0.04	-33.00	4200.00	1220	20231226	-17.70	979	20240805	2.55	1007	-0.30	20250103	996	0.80	20250102	1165	-13.82	20240103	979	2.55	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
127	20250103	110355	57	100.00	KOSPI	금융	N	N	N	N	N	1003	3	2	0.30	90997897	90850	56.44	998	1007	998	1300	700	1000	1001.63	4.66	-3660	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2532	-30.39	0.24	12	0.04	-33.00	4200.00	1220	20231226	-17.79	979	20240805	2.45	1007	-0.40	20250103	996	0.70	20250102	1165	-13.91	20240103	979	2.45	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
128	20250103	100354	57	100.00	KOSPI	금융	N	N	N	N	N	1005	5	2	0.50	62350473	62241	38.67	998	1007	998	1300	700	1000	1001.76	4.66	603	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2538	-30.45	0.24	12	0.02	-33.00	4200.00	1220	20231226	-17.62	979	20240805	2.66	1007	-0.20	20250103	996	0.90	20250102	1165	-13.73	20240103	979	2.66	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
129	20250103	090355	57	100.00	KOSPI	금융	N	N	N	N	N	999	-1	5	-0.10	575546	576	0.36	998	1004	998	1300	700	1000	999.21	4.66	-86	1005	1002	999	996	993	1003	997	2525	300	1000	760	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1220	20231226	-18.11	979	20240805	2.04	1004	-0.50	20250103	996	0.30	20250102	1165	-14.25	20240103	979	2.04	20240805	0.57	N	034830	1000	2524 억	11767471	N	N	0	N	N
130	20250102	160353	57	100.00	KOSPI	금융	N	N	N	N	N	1000	0	3	0.00	160585931	160930	77.50	1000	1002	996	1300	700	1000	997.86	4.68	-54566	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2525	-30.30	0.24	12	0.06	-33.00	4200.00	1220	20231226	-18.03	979	20240805	2.15	1002	-0.20	20250102	996	0.40	20250102	1177	-15.04	20240102	979	2.15	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
131	20250102	150354	57	100.00	KOSPI	금융	N	N	N	N	N	998	-2	5	-0.20	152841937	153178	73.77	1000	1002	996	1300	700	1000	997.81	4.68	-51978	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2520	-30.24	0.24	12	0.06	-33.00	4200.00	1220	20231226	-18.20	979	20240805	1.94	1002	-0.40	20250102	996	0.20	20250102	1177	-15.21	20240102	979	1.94	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
132	20250102	140351	57	100.00	KOSPI	금융	N	N	N	N	N	998	-2	5	-0.20	144122777	144438	69.56	1000	1002	996	1300	700	1000	997.82	4.68	-50544	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2520	-30.24	0.24	12	0.06	-33.00	4200.00	1220	20231226	-18.20	979	20240805	1.94	1002	-0.40	20250102	996	0.20	20250102	1177	-15.21	20240102	979	1.94	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
133	20250102	130352	57	100.00	KOSPI	금융	N	N	N	N	N	996	-4	5	-0.40	124492802	124748	60.08	1000	1002	996	1300	700	1000	997.95	4.68	-45006	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2515	-30.18	0.24	12	0.05	-33.00	4200.00	1220	20231226	-18.36	979	20240805	1.74	1002	-0.60	20250102	996	0.00	20250102	1177	-15.38	20240102	979	1.74	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
134	20250102	120352	57	100.00	KOSPI	금융	N	N	N	N	N	998	-2	5	-0.20	90276658	90416	43.54	1000	1002	996	1300	700	1000	998.46	4.68	-29936	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2520	-30.24	0.24	12	0.04	-33.00	4200.00	1220	20231226	-18.20	979	20240805	1.94	1002	-0.40	20250102	996	0.20	20250102	1177	-15.21	20240102	979	1.94	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
135	20250102	110344	57	100.00	KOSPI	금융	N	N	N	N	N	999	-1	5	-0.10	53496491	53554	25.79	1000	1002	996	1300	700	1000	998.93	4.68	-20274	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2522	-30.27	0.24	12	0.02	-33.00	4200.00	1220	20231226	-18.11	979	20240805	2.04	1002	-0.30	20250102	996	0.30	20250102	1177	-15.12	20240102	979	2.04	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
136	20250102	100350	57	100.00	KOSPI	금융	N	N	N	N	N	999	-1	5	-0.10	19585630	19611	9.44	1000	1002	997	1300	700	1000	998.71	4.68	-1531	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2522	-30.27	0.24	12	0.01	-33.00	4200.00	1220	20231226	-18.11	979	20240805	2.04	1002	-0.30	20250102	997	0.20	20250102	1177	-15.12	20240102	979	2.04	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N
137	20250102	090348	57	100.00	KOSPI	금융	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	4.68	0	1015	1007	1003	995	991	1005	993	2525	300	1000	760	1	1	252489230	2525	-30.30	0.24	12	0.00	-33.00	4200.00	1220	20231226	-18.03	979	20240805	2.15	0	0.00	0	0	0.00	0	1177	-15.04	20240102	979	2.15	20240805	0.56	N	034830	1000	2524 억	11807811	N	N	10	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History