KissMeData/229640/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161031	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46700	-50	5	-0.11	114688100400	2365859	212.73	48600	50200	46250	60700	32750	46750	48478.89	4.44	-30935	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14302	345.93	9.70	12	7.73	135.00	4814.00	51300	20250120	-8.97	17470	20240417	167.32	51300	-8.97	20250120	30450	53.37	20250103	51300	-8.97	20250120	17470	167.32	20240417	1.33	N	229640	500	153 억	1358311	N	N	11288	N	N
3	20250124	151030	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46800	50	2	0.11	112195572700	2312513	207.93	48600	50200	46250	60700	32750	46750	48516.73	4.44	-46099	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14332	346.67	9.72	12	7.55	135.00	4814.00	51300	20250120	-8.77	17470	20240417	167.89	51300	-8.77	20250120	30450	53.69	20250103	51300	-8.77	20250120	17470	167.89	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
4	20250124	141028	55	40.00	KOSPI		금융	N	N	N	Y	40	N	47150	400	2	0.86	108498662000	2233699	200.85	48600	50200	46250	60700	32750	46750	48573.54	4.44	-53037	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14440	349.26	9.79	12	7.29	135.00	4814.00	51300	20250120	-8.09	17470	20240417	169.89	51300	-8.09	20250120	30450	54.84	20250103	51300	-8.09	20250120	17470	169.89	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
5	20250124	131030	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46900	150	2	0.32	103234029500	2122062	190.81	48600	50200	46250	60700	32750	46750	48647.98	4.44	-56729	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14363	347.41	9.74	12	6.93	135.00	4814.00	51300	20250120	-8.58	17470	20240417	168.46	51300	-8.58	20250120	30450	54.02	20250103	51300	-8.58	20250120	17470	168.46	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
6	20250124	121026	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46300	-450	5	-0.96	99464388950	2041257	183.54	48600	50200	46300	60700	32750	46750	48727.03	4.44	-59848	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14179	342.96	9.62	12	6.67	135.00	4814.00	51300	20250120	-9.75	17470	20240417	165.03	51300	-9.75	20250120	30450	52.05	20250103	51300	-9.75	20250120	17470	165.03	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
7	20250124	111028	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46850	100	2	0.21	93802229950	1920014	172.64	48600	50200	46700	60700	32750	46750	48854.97	4.44	-58534	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14348	347.04	9.73	12	6.27	135.00	4814.00	51300	20250120	-8.67	17470	20240417	168.17	51300	-8.67	20250120	30450	53.86	20250103	51300	-8.67	20250120	17470	168.17	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
8	20250124	101024	55	40.00	KOSPI		금융	N	N	N	Y	40	N	47450	700	2	1.50	86069853350	1756143	157.91	48600	50200	47250	60700	32750	46750	49010.73	4.44	-55644	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	14532	351.48	9.86	12	5.73	135.00	4814.00	51300	20250120	-7.50	17470	20240417	171.61	51300	-7.50	20250120	30450	55.83	20250103	51300	-7.50	20250120	17470	171.61	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
9	20250124	091031	55	40.00	KOSPI		금융	N	N	N	Y	40	N	49800	3050	2	6.52	47678947900	967387	86.98	48600	50200	48100	60700	32750	46750	49286.33	4.44	-37935	48383	47566	46783	45966	45183	47975	46375	153	13950	500	33660	50	1	30624879	15251	368.89	10.34	12	3.16	135.00	4814.00	51300	20250120	-2.92	17470	20240417	185.06	51300	-2.92	20250120	30450	63.55	20250103	51300	-2.92	20250120	17470	185.06	20240417	1.33	N	229640	500	153 억	1358311	N	N	1702	N	N
10	20250123	161024	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46750	250	2	0.54	40530211950	866556	93.43	46400	47600	46000	60400	32550	46500	46771.66	4.34	27270	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14317	346.30	9.71	12	2.83	135.00	4814.00	51300	20250120	-8.87	17470	20240417	167.60	51300	-8.87	20250120	30450	53.53	20250103	51300	-8.87	20250120	17470	167.60	20240417	1.21	N	229640	500	153 억	1330537	N	N	1702	N	N
11	20250123	151022	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46500	0	3	0.00	38380100450	820557	88.47	46400	47600	46000	60400	32550	46500	46774.18	4.34	22942	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14241	344.44	9.66	12	2.68	135.00	4814.00	51300	20250120	-9.36	17470	20240417	166.17	51300	-9.36	20250120	30450	52.71	20250103	51300	-9.36	20250120	17470	166.17	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
12	20250123	141025	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46650	150	2	0.32	35481440250	758243	81.75	46400	47600	46000	60400	32550	46500	46795.39	4.34	11098	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14287	345.56	9.69	12	2.48	135.00	4814.00	51300	20250120	-9.06	17470	20240417	167.03	51300	-9.06	20250120	30450	53.20	20250103	51300	-9.06	20250120	17470	167.03	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
13	20250123	131022	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46750	250	2	0.54	32721639000	699323	75.40	46400	47600	46000	60400	32550	46500	46791.64	4.34	5753	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14317	346.30	9.71	12	2.28	135.00	4814.00	51300	20250120	-8.87	17470	20240417	167.60	51300	-8.87	20250120	30450	53.53	20250103	51300	-8.87	20250120	17470	167.60	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
14	20250123	121023	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46550	50	2	0.11	31111818200	664848	71.68	46400	47600	46000	60400	32550	46500	46796.65	4.34	456	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14256	344.81	9.67	12	2.17	135.00	4814.00	51300	20250120	-9.26	17470	20240417	166.46	51300	-9.26	20250120	30450	52.87	20250103	51300	-9.26	20250120	17470	166.46	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
15	20250123	111014	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46800	300	2	0.65	29261133300	625203	67.41	46400	47600	46000	60400	32550	46500	46804.00	4.34	-9393	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14332	346.67	9.72	12	2.04	135.00	4814.00	51300	20250120	-8.77	17470	20240417	167.89	51300	-8.77	20250120	30450	53.69	20250103	51300	-8.77	20250120	17470	167.89	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
16	20250123	101022	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46200	-300	5	-0.65	26764424250	571673	61.64	46400	47600	46000	60400	32550	46500	46819.31	4.34	-18727	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14149	342.22	9.60	12	1.87	135.00	4814.00	51300	20250120	-9.94	17470	20240417	164.45	51300	-9.94	20250120	30450	51.72	20250103	51300	-9.94	20250120	17470	164.45	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
17	20250123	091023	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46450	-50	5	-0.11	6059344750	130408	14.06	46400	46900	46000	60400	32550	46500	46463.73	4.34	-9600	47666	47082	46566	45982	45466	46825	45725	153	13900	500	33480	50	1	30624879	14225	344.07	9.65	12	0.43	135.00	4814.00	51300	20250120	-9.45	17470	20240417	165.88	51300	-9.45	20250120	30450	52.55	20250103	51300	-9.45	20250120	17470	165.88	20240417	1.21	N	229640	500	153 억	1330537	N	N	57	N	N
18	20250122	161014	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46500	300	2	0.65	41639821450	892759	97.12	46750	47150	46050	60000	32350	46200	46642.85	4.49	-48776	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14241	344.44	9.66	12	2.92	135.00	4814.00	51300	20250120	-9.36	17470	20240417	166.17	51300	-9.36	20250120	30450	52.71	20250103	51300	-9.36	20250120	17470	166.17	20240417	1.27	N	229640	500	153 억	1373577	N	N	57	N	N
19	20250122	151016	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46400	200	2	0.43	39009290650	836135	90.96	46750	47150	46050	60000	32350	46200	46655.28	4.49	-46951	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14210	343.70	9.64	12	2.73	135.00	4814.00	51300	20250120	-9.55	17470	20240417	165.60	51300	-9.55	20250120	30450	52.38	20250103	51300	-9.55	20250120	17470	165.60	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
20	20250122	141015	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46450	250	2	0.54	32333952900	692922	75.38	46750	47150	46050	60000	32350	46200	46664.41	4.49	-46292	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14225	344.07	9.65	12	2.26	135.00	4814.00	51300	20250120	-9.45	17470	20240417	165.88	51300	-9.45	20250120	30450	52.55	20250103	51300	-9.45	20250120	17470	165.88	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
21	20250122	131016	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46700	500	2	1.08	28778509450	616371	67.05	46750	47150	46050	60000	32350	46200	46691.68	4.49	-38677	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14302	345.93	9.70	12	2.01	135.00	4814.00	51300	20250120	-8.97	17470	20240417	167.32	51300	-8.97	20250120	30450	53.37	20250103	51300	-8.97	20250120	17470	167.32	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
22	20250122	121014	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46850	650	2	1.41	25882357000	554467	60.32	46750	47150	46050	60000	32350	46200	46681.28	4.49	-24144	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14348	347.04	9.73	12	1.81	135.00	4814.00	51300	20250120	-8.67	17470	20240417	168.17	51300	-8.67	20250120	30450	53.86	20250103	51300	-8.67	20250120	17470	168.17	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
23	20250122	111016	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46650	450	2	0.97	23456385600	502624	54.68	46750	47150	46050	60000	32350	46200	46669.55	4.49	-22860	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14287	345.56	9.69	12	1.64	135.00	4814.00	51300	20250120	-9.06	17470	20240417	167.03	51300	-9.06	20250120	30450	53.20	20250103	51300	-9.06	20250120	17470	167.03	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
24	20250122	101015	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46350	150	2	0.32	18688968200	400520	43.57	46750	47150	46050	60000	32350	46200	46663.86	4.49	-28609	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14195	343.33	9.63	12	1.31	135.00	4814.00	51300	20250120	-9.65	17470	20240417	165.31	51300	-9.65	20250120	30450	52.22	20250103	51300	-9.65	20250120	17470	165.31	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
25	20250122	091017	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46700	500	2	1.08	7467270300	159693	17.37	46750	47150	46300	60000	32350	46200	46766.59	4.49	-20664	48166	47182	46466	45482	44766	46825	45125	153	13800	500	33260	50	1	30624879	14302	345.93	9.70	12	0.52	135.00	4814.00	51300	20250120	-8.97	17470	20240417	167.32	51300	-8.97	20250120	30450	53.37	20250103	51300	-8.97	20250120	17470	167.32	20240417	1.27	N	229640	500	153 억	1373577	N	N	159	N	N
26	20250121	161008	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46200	-600	5	-1.28	41901473200	899460	35.09	46850	47450	45750	60800	32800	46800	46585.81	4.59	-17702	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14149	342.22	9.60	12	2.94	135.00	4814.00	51300	20250120	-9.94	17470	20240417	164.45	51300	-9.94	20250120	30450	51.72	20250103	51300	-9.94	20250120	17470	164.45	20240417	1.18	N	229640	500	153 억	1406635	N	N	159	N	N
27	20250121	151011	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46200	-600	5	-1.28	39276655050	842613	32.87	46850	47450	45750	60800	32800	46800	46612.74	4.59	-14664	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14149	342.22	9.60	12	2.75	135.00	4814.00	51300	20250120	-9.94	17470	20240417	164.45	51300	-9.94	20250120	30450	51.72	20250103	51300	-9.94	20250120	17470	164.45	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
28	20250121	141011	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46250	-550	5	-1.18	32774457400	701330	27.36	46850	47450	46100	60800	32800	46800	46731.78	4.59	-8228	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14164	342.59	9.61	12	2.29	135.00	4814.00	51300	20250120	-9.84	17470	20240417	164.74	51300	-9.84	20250120	30450	51.89	20250103	51300	-9.84	20250120	17470	164.74	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
29	20250121	131010	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46350	-450	5	-0.96	29408560800	628726	24.53	46850	47450	46100	60800	32800	46800	46774.81	4.59	9867	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14195	343.33	9.63	12	2.05	135.00	4814.00	51300	20250120	-9.65	17470	20240417	165.31	51300	-9.65	20250120	30450	52.22	20250103	51300	-9.65	20250120	17470	165.31	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
30	20250121	120953	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46650	-150	5	-0.32	27492980050	587535	22.92	46850	47450	46100	60800	32800	46800	46793.77	4.59	12737	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14287	345.56	9.69	12	1.92	135.00	4814.00	51300	20250120	-9.06	17470	20240417	167.03	51300	-9.06	20250120	30450	53.20	20250103	51300	-9.06	20250120	17470	167.03	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
31	20250121	110918	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46600	-200	5	-0.43	24978614050	533637	20.82	46850	47450	46100	60800	32800	46800	46808.26	4.59	18200	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14271	345.19	9.68	12	1.74	135.00	4814.00	51300	20250120	-9.16	17470	20240417	166.74	51300	-9.16	20250120	30450	53.04	20250103	51300	-9.16	20250120	17470	166.74	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
32	20250121	100914	55	40.00	KOSPI		금융	N	N	N	Y	40	N	46600	-200	5	-0.43	20039665200	427218	16.67	46850	47450	46250	60800	32800	46800	46907.55	4.59	8059	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14271	345.19	9.68	12	1.40	135.00	4814.00	51300	20250120	-9.16	17470	20240417	166.74	51300	-9.16	20250120	30450	53.04	20250103	51300	-9.16	20250120	17470	166.74	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
33	20250121	091012	55	40.00	KOSPI		금융	N	N	N	Y	40	N	47050	250	2	0.53	6524568700	138987	5.42	46850	47250	46450	60800	32800	46800	46944.57	4.59	-16691	52933	49866	48233	45166	43533	49050	44350	153	14000	500	33690	50	1	30624879	14409	348.52	9.77	12	0.45	135.00	4814.00	51300	20250120	-8.28	17470	20240417	169.32	51300	-8.28	20250120	30450	54.52	20250103	51300	-8.28	20250120	17470	169.32	20240417	1.18	N	229640	500	153 억	1406635	N	N	2443	N	N
34	20250120	160957	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	46800	-4000	5	-7.87	123468411600	2521644	34.12	50500	51300	46600	66000	35600	50800	48955.91	4.83	-80962	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14332	346.67	9.72	12	8.23	135.00	4814.00	51300	20250120	-8.77	17470	20240417	167.89	51300	-8.77	20250120	30450	53.69	20250103	51300	-8.77	20250120	17470	167.89	20240417	1.16	N	229640	500	153 억	1479100	N	N	2443	N	N
35	20250120	151009	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	46800	-4000	5	-7.87	118440983250	2414069	32.67	50500	51300	46650	66000	35600	50800	49050.99	4.83	-94756	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14332	346.67	9.72	12	7.88	135.00	4814.00	51300	20250120	-8.77	17470	20240417	167.89	51300	-8.77	20250120	30450	53.69	20250103	51300	-8.77	20250120	17470	167.89	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
36	20250120	141008	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	47100	-3700	5	-7.28	109866916800	2231301	30.20	50500	51300	47000	66000	35600	50800	49227.46	4.83	-90529	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14424	348.89	9.78	12	7.29	135.00	4814.00	51300	20250120	-8.19	17470	20240417	169.61	51300	-8.19	20250120	30450	54.68	20250103	51300	-8.19	20250120	17470	169.61	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
37	20250120	131008	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	47600	-3200	5	-6.30	99895790550	2020514	27.34	50500	51300	47550	66000	35600	50800	49429.73	4.83	-85715	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14577	352.59	9.89	12	6.60	135.00	4814.00	51300	20250120	-7.21	17470	20240417	172.47	51300	-7.21	20250120	30450	56.32	20250103	51300	-7.21	20250120	17470	172.47	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
38	20250120	121009	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	48050	-2750	5	-5.41	94081435100	1898872	25.70	50500	51300	47650	66000	35600	50800	49535.10	4.83	-81246	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14715	355.93	9.98	12	6.20	135.00	4814.00	51300	20250120	-6.34	17470	20240417	175.04	51300	-6.34	20250120	30450	57.80	20250103	51300	-6.34	20250120	17470	175.04	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
39	20250120	111010	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	48500	-2300	5	-4.53	83461195750	1677838	22.71	50500	51300	48200	66000	35600	50800	49732.93	4.83	-54838	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	14853	359.26	10.07	12	5.48	135.00	4814.00	51300	20250120	-5.46	17470	20240417	177.62	51300	-5.46	20250120	30450	59.28	20250103	51300	-5.46	20250120	17470	177.62	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
40	20250120	101009	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	49050	-1750	5	-3.44	65395578100	1306081	17.67	50500	51300	49050	66000	35600	50800	50060.86	4.83	-56047	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	50	1	30624879	15022	363.33	10.19	12	4.26	135.00	4814.00	51300	20250120	-4.39	17470	20240417	180.77	51300	-4.39	20250120	30450	61.08	20250103	51300	-4.39	20250120	17470	180.77	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
41	20250120	091010	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	50400	-400	5	-0.79	34225141300	676856	9.16	50500	51300	49850	66000	35600	50800	50559.08	4.83	-3499	57766	54282	47316	43832	36866	56025	45575	153	15200	500	36570	100	1	30624879	15435	373.33	10.47	12	2.21	135.00	4814.00	51300	20250120	-1.75	17470	20240417	188.49	51300	-1.75	20250120	30450	65.52	20250103	51300	-1.75	20250120	17470	188.49	20240417	1.16	N	229640	500	153 억	1479100	N	N	4545	N	N
42	20250117	161005	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	50800	11700	1	29.92	344344956200	7286310	1665.50	40850	50800	40350	50800	27400	39100	47252.94	3.91	275670	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	100	1	30624879	15557	376.30	10.55	12	23.79	135.00	4814.00	50800	20250117	0.00	17470	20240417	190.78	50800	0.00	20250117	30450	66.83	20250103	50800	0.00	20250117	17470	190.78	20240417	1.16	N	229640	500	153 억	1197552	N	N	4545	N	N
43	20250117	151004	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	50300	11200	2	28.64	323253623500	6870240	1570.40	40850	50800	40350	50800	27400	39100	47051.29	3.91	232867	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	100	1	30624879	15404	372.59	10.45	12	22.43	135.00	4814.00	50800	20250117	-0.98	17470	20240417	187.92	50800	-0.98	20250117	30450	65.19	20250103	50800	-0.98	20250117	17470	187.92	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
44	20250117	141009	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	46800	7700	2	19.69	229164579250	4963723	1134.61	40850	48200	40350	50800	27400	39100	46167.88	3.91	215511	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	14332	346.67	9.72	12	16.21	135.00	4814.00	48200	20250117	-2.90	17470	20240417	167.89	48200	-2.90	20250117	30450	53.69	20250103	48200	-2.90	20250117	17470	167.89	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
45	20250117	131007	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	46250	7150	2	18.29	220653811850	4780463	1092.72	40850	48200	40350	50800	27400	39100	46157.41	3.91	183143	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	14164	342.59	9.61	12	15.61	135.00	4814.00	48200	20250117	-4.05	17470	20240417	164.74	48200	-4.05	20250117	30450	51.89	20250103	48200	-4.05	20250117	17470	164.74	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
46	20250117	121008	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	45900	6800	2	17.39	198719241750	4312557	985.76	40850	48200	40350	50800	27400	39100	46079.22	3.91	148315	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	14057	340.00	9.53	12	14.08	135.00	4814.00	48200	20250117	-4.77	17470	20240417	162.74	48200	-4.77	20250117	30450	50.74	20250103	48200	-4.77	20250117	17470	162.74	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
47	20250117	111007	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	46150	7050	2	18.03	187523823150	4070052	930.33	40850	48200	40350	50800	27400	39100	46074.06	3.91	114512	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	14133	341.85	9.59	12	13.29	135.00	4814.00	48200	20250117	-4.25	17470	20240417	164.17	48200	-4.25	20250117	30450	51.56	20250103	48200	-4.25	20250117	17470	164.17	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
48	20250117	101009	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	47450	8350	2	21.36	158343704250	3446632	787.83	40850	48200	40350	50800	27400	39100	45941.58	3.91	62877	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	14532	351.48	9.86	12	11.25	135.00	4814.00	48200	20250117	-1.56	17470	20240417	171.61	48200	-1.56	20250117	30450	55.83	20250103	48200	-1.56	20250117	17470	171.61	20240417	1.16	N	229640	500	153 억	1197552	N	N	183	N	N
49	20250117	091008	55	40.00	KOSPI		금융	N	N	N	Y	40	N	44900	5800	2	14.83	23222399850	538502	123.09	40850	44900	40350	50800	27400	39100	43124.07	3.91	70881	40300	39700	38900	38300	37500	40000	38600	153	11700	500	28150	50	1	30624879	13751	332.59	9.33	12	1.76	135.00	4814.00	45300	20240530	-0.88	17470	20240417	157.01	44900	0.00	20250117	30450	47.45	20250103	45300	-0.88	20240530	17470	157.01	20240417	1.16	N	229640	500	153 억	1197552	Y	N	183	N	N
50	20250116	161001	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39100	1100	2	2.89	16799575900	430823	147.93	38150	39500	38100	49400	26600	38000	38994.15	3.86	19945	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	11974	289.63	8.12	12	1.41	135.00	4814.00	45300	20240530	-13.69	17470	20240417	123.81	39500	-1.01	20250116	30450	28.41	20250103	45300	-13.69	20240530	17470	123.81	20240417	1.23	N	229640	500	153 억	1181489	N	N	183	N	N
51	20250116	150913	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39200	1200	2	3.16	16269260350	417268	143.28	38150	39500	38100	49400	26600	38000	38990.07	3.86	17329	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	12005	290.37	8.14	12	1.36	135.00	4814.00	45300	20240530	-13.47	17470	20240417	124.38	39500	-0.76	20250116	30450	28.74	20250103	45300	-13.47	20240530	17470	124.38	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
52	20250116	141006	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39250	1250	2	3.29	15021159800	385417	132.34	38150	39500	38100	49400	26600	38000	38973.91	3.86	12675	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	12020	290.74	8.15	12	1.26	135.00	4814.00	45300	20240530	-13.36	17470	20240417	124.67	39500	-0.63	20250116	30450	28.90	20250103	45300	-13.36	20240530	17470	124.67	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
53	20250116	131005	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39200	1200	2	3.16	13226936250	339633	116.62	38150	39500	38100	49400	26600	38000	38944.93	3.86	11144	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	12005	290.37	8.14	12	1.11	135.00	4814.00	45300	20240530	-13.47	17470	20240417	124.38	39500	-0.76	20250116	30450	28.74	20250103	45300	-13.47	20240530	17470	124.38	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
54	20250116	121005	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39200	1200	2	3.16	11909325150	306004	105.07	38150	39500	38100	49400	26600	38000	38919.00	3.86	2246	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	12005	290.37	8.14	12	1.00	135.00	4814.00	45300	20240530	-13.47	17470	20240417	124.38	39500	-0.76	20250116	30450	28.74	20250103	45300	-13.47	20240530	17470	124.38	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
55	20250116	111006	55	40.00	KOSPI		금융	N	N	N	Y	40	N	39100	1100	2	2.89	10297584550	264755	90.91	38150	39500	38100	49400	26600	38000	38894.94	3.86	-8074	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	11974	289.63	8.12	12	0.86	135.00	4814.00	45300	20240530	-13.69	17470	20240417	123.81	39500	-1.01	20250116	30450	28.41	20250103	45300	-13.69	20240530	17470	123.81	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
56	20250116	101007	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38800	800	2	2.11	8537051250	219610	75.41	38150	39500	38100	49400	26600	38000	38873.89	3.86	-16915	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	11882	287.41	8.06	12	0.72	135.00	4814.00	45300	20240530	-14.35	17470	20240417	122.10	39500	-1.77	20250116	30450	27.42	20250103	45300	-14.35	20240530	17470	122.10	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
57	20250116	091008	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38600	600	2	1.58	1696223300	44129	15.15	38150	38850	38100	49400	26600	38000	38438.33	3.86	-9265	39066	38532	38066	37532	37066	38300	37300	153	11400	500	27360	50	1	30624879	11821	285.93	8.02	12	0.14	135.00	4814.00	45300	20240530	-14.79	17470	20240417	120.95	39000	-1.03	20250109	30450	26.77	20250103	45300	-14.79	20240530	17470	120.95	20240417	1.23	N	229640	500	153 억	1181489	N	N	110	N	N
58	20250115	161003	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38000	-150	5	-0.39	10970978300	288457	48.40	38300	38600	37600	49550	26750	38150	38033.25	4.02	-47692	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11637	281.48	7.89	12	0.94	135.00	4814.00	45300	20240530	-16.11	17470	20240417	117.52	39000	-2.56	20250109	30450	24.79	20250103	45300	-16.11	20240530	17470	117.52	20240417	1.22	N	229640	500	153 억	1229946	N	N	110	N	N
59	20250115	151004	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37900	-250	5	-0.66	10442315350	274536	46.06	38300	38600	37600	49550	26750	38150	38036.13	4.02	-43487	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11607	280.74	7.87	12	0.90	135.00	4814.00	45300	20240530	-16.34	17470	20240417	116.94	39000	-2.82	20250109	30450	24.47	20250103	45300	-16.34	20240530	17470	116.94	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
60	20250115	140958	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38000	-150	5	-0.39	8513320750	223422	37.48	38300	38600	37600	49550	26750	38150	38104.17	4.02	-36335	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11637	281.48	7.89	12	0.73	135.00	4814.00	45300	20240530	-16.11	17470	20240417	117.52	39000	-2.56	20250109	30450	24.79	20250103	45300	-16.11	20240530	17470	117.52	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
61	20250115	131006	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38250	100	2	0.26	7376066100	193512	32.47	38300	38600	37600	49550	26750	38150	38116.80	4.02	-30280	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11714	283.33	7.95	12	0.63	135.00	4814.00	45300	20240530	-15.56	17470	20240417	118.95	39000	-1.92	20250109	30450	25.62	20250103	45300	-15.56	20240530	17470	118.95	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
62	20250115	120949	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38300	150	2	0.39	6357135200	166943	28.01	38300	38600	37600	49550	26750	38150	38079.57	4.02	-27231	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11729	283.70	7.96	12	0.55	135.00	4814.00	45300	20240530	-15.45	17470	20240417	119.23	39000	-1.79	20250109	30450	25.78	20250103	45300	-15.45	20240530	17470	119.23	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
63	20250115	111003	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38250	100	2	0.26	5115342300	134552	22.57	38300	38600	37600	49550	26750	38150	38017.34	4.02	-22662	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11714	283.33	7.95	12	0.44	135.00	4814.00	45300	20240530	-15.56	17470	20240417	118.95	39000	-1.92	20250109	30450	25.62	20250103	45300	-15.56	20240530	17470	118.95	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
64	20250115	101003	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38100	-50	5	-0.13	3469359500	91420	15.34	38300	38600	37600	49550	26750	38150	37949.12	4.02	-8966	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11668	282.22	7.91	12	0.30	135.00	4814.00	45300	20240530	-15.89	17470	20240417	118.09	39000	-2.31	20250109	30450	25.12	20250103	45300	-15.89	20240530	17470	118.09	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
65	20250115	091006	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37900	-250	5	-0.66	1445999950	37907	6.36	38300	38600	37700	49550	26750	38150	38145.96	4.02	-2045	39750	38950	37600	36800	35450	39350	37200	153	11400	500	27460	50	1	30624879	11607	280.74	7.87	12	0.12	135.00	4814.00	45300	20240530	-16.34	17470	20240417	116.94	39000	-2.82	20250109	30450	24.47	20250103	45300	-16.34	20240530	17470	116.94	20240417	1.22	N	229640	500	153 억	1229946	N	N	221	N	N
66	20250114	160945	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38150	1950	2	5.39	22256078950	590462	170.56	36550	38400	36250	47050	25350	36200	37692.10	4.02	5400	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11683	282.59	7.92	12	1.93	135.00	4814.00	45300	20240530	-15.78	17470	20240417	118.37	39000	-2.18	20250109	30450	25.29	20250103	45300	-15.78	20240530	17470	118.37	20240417	1.21	N	229640	500	153 억	1229612	N	N	221	N	N
67	20250114	151002	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38150	1950	2	5.39	21302108650	565467	163.34	36550	38400	36250	47050	25350	36200	37671.71	4.02	4089	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11683	282.59	7.92	12	1.85	135.00	4814.00	45300	20240530	-15.78	17470	20240417	118.37	39000	-2.18	20250109	30450	25.29	20250103	45300	-15.78	20240530	17470	118.37	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
68	20250114	140958	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37950	1750	2	4.83	17722563200	471693	136.25	36550	38300	36250	47050	25350	36200	37572.24	4.02	-4419	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11622	281.11	7.88	12	1.54	135.00	4814.00	45300	20240530	-16.23	17470	20240417	117.23	39000	-2.69	20250109	30450	24.63	20250103	45300	-16.23	20240530	17470	117.23	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
69	20250114	130957	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37850	1650	2	4.56	15921981850	424118	122.51	36550	38300	36250	47050	25350	36200	37541.40	4.02	-3634	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11592	280.37	7.86	12	1.38	135.00	4814.00	45300	20240530	-16.45	17470	20240417	116.66	39000	-2.95	20250109	30450	24.30	20250103	45300	-16.45	20240530	17470	116.66	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
70	20250114	120953	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38000	1800	2	4.97	14760670550	393473	113.66	36550	38300	36250	47050	25350	36200	37513.81	4.02	377	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11637	281.48	7.89	12	1.28	135.00	4814.00	45300	20240530	-16.11	17470	20240417	117.52	39000	-2.56	20250109	30450	24.79	20250103	45300	-16.11	20240530	17470	117.52	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
71	20250114	110953	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38250	2050	2	5.66	12433101100	332260	95.98	36550	38300	36250	47050	25350	36200	37419.80	4.02	11020	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11714	283.33	7.95	12	1.08	135.00	4814.00	45300	20240530	-15.56	17470	20240417	118.95	39000	-1.92	20250109	30450	25.62	20250103	45300	-15.56	20240530	17470	118.95	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
72	20250114	100952	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37900	1700	2	4.70	6143148900	165954	47.94	36550	37900	36250	47050	25350	36200	37017.18	4.02	-9972	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11607	280.74	7.87	12	0.54	135.00	4814.00	45300	20240530	-16.34	17470	20240417	116.94	39000	-2.82	20250109	30450	24.47	20250103	45300	-16.34	20240530	17470	116.94	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
73	20250114	090956	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36600	400	2	1.10	1722087750	46784	13.51	36550	37200	36400	47050	25350	36200	36809.33	4.02	-972	38666	37432	36816	35582	34966	37125	35275	153	10850	500	26060	50	1	30624879	11209	271.11	7.60	12	0.15	135.00	4814.00	45300	20240530	-19.21	17470	20240417	109.50	39000	-6.15	20250109	30450	20.20	20250103	45300	-19.21	20240530	17470	109.50	20240417	1.21	N	229640	500	153 억	1229612	N	N	277	N	N
74	20250113	160943	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36200	-1300	5	-3.47	12614943600	341775	80.66	37850	38050	36200	48750	26250	37500	36912.42	4.24	-63211	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11086	268.15	7.52	12	1.12	135.00	4814.00	45300	20240530	-20.09	17470	20240417	107.21	39000	-7.18	20250109	30450	18.88	20250103	45300	-20.09	20240530	17470	107.21	20240417	1.12	N	229640	500	153 억	1297477	N	N	277	N	N
75	20250113	150948	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36400	-1100	5	-2.93	11502504650	311115	73.43	37850	38050	36300	48750	26250	37500	36971.00	4.24	-60295	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11147	269.63	7.56	12	1.02	135.00	4814.00	45300	20240530	-19.65	17470	20240417	108.36	39000	-6.67	20250109	30450	19.54	20250103	45300	-19.65	20240530	17470	108.36	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
76	20250113	140925	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36650	-850	5	-2.27	10356112700	279651	66.00	37850	38050	36300	48750	26250	37500	37031.41	4.24	-53922	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11224	271.48	7.61	12	0.91	135.00	4814.00	45300	20240530	-19.09	17470	20240417	109.79	39000	-6.03	20250109	30450	20.36	20250103	45300	-19.09	20240530	17470	109.79	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
77	20250113	130934	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36850	-650	5	-1.73	8785814750	236671	55.86	37850	38050	36450	48750	26250	37500	37121.66	4.24	-36250	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11285	272.96	7.65	12	0.77	135.00	4814.00	45300	20240530	-18.65	17470	20240417	110.93	39000	-5.51	20250109	30450	21.02	20250103	45300	-18.65	20240530	17470	110.93	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
78	20250113	120938	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37200	-300	5	-0.80	7800755800	210064	49.58	37850	38050	36450	48750	26250	37500	37134.24	4.24	-27005	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11392	275.56	7.73	12	0.69	135.00	4814.00	45300	20240530	-17.88	17470	20240417	112.94	39000	-4.62	20250109	30450	22.17	20250103	45300	-17.88	20240530	17470	112.94	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
79	20250113	110935	55	40.00	KOSPI		금융	N	N	N	Y	40	N	36750	-750	5	-2.00	6629981900	178325	42.09	37850	38050	36450	48750	26250	37500	37178.28	4.24	-37865	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11255	272.22	7.63	12	0.58	135.00	4814.00	45300	20240530	-18.87	17470	20240417	110.36	39000	-5.77	20250109	30450	20.69	20250103	45300	-18.87	20240530	17470	110.36	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
80	20250113	100935	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37000	-500	5	-1.33	4638180500	124121	29.29	37850	38050	36800	48750	26250	37500	37367.67	4.24	-22804	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11331	274.07	7.69	12	0.41	135.00	4814.00	45300	20240530	-18.32	17470	20240417	111.79	39000	-5.13	20250109	30450	21.51	20250103	45300	-18.32	20240530	17470	111.79	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
81	20250113	090941	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37400	-100	5	-0.27	1704121500	45276	10.69	37850	38050	37250	48750	26250	37500	37640.11	4.24	-7308	38966	38232	37516	36782	36066	37875	36425	153	11250	500	27000	50	1	30624879	11454	277.04	7.77	12	0.15	135.00	4814.00	45300	20240530	-17.44	17470	20240417	114.08	39000	-4.10	20250109	30450	22.82	20250103	45300	-17.44	20240530	17470	114.08	20240417	1.12	N	229640	500	153 억	1297477	N	N	491	N	N
82	20250110	160916	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37500	-550	5	-1.45	15695849650	418961	18.31	38050	38250	36800	49450	26650	38050	37463.69	4.43	-21016	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11484	277.78	7.79	12	1.37	135.00	4814.00	45300	20240530	-17.22	17470	20240417	114.65	39000	-3.85	20250109	30450	23.15	20250103	45300	-17.22	20240530	17470	114.65	20240417	1.10	N	229640	500	153 억	1356126	N	N	491	N	N
83	20250110	150924	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37400	-650	5	-1.71	15021695350	400960	17.53	38050	38250	36800	49450	26650	38050	37464.32	4.43	-19914	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11454	277.04	7.77	12	1.31	135.00	4814.00	45300	20240530	-17.44	17470	20240417	114.08	39000	-4.10	20250109	30450	22.82	20250103	45300	-17.44	20240530	17470	114.08	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
84	20250110	140931	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37650	-400	5	-1.05	13303632650	355247	15.53	38050	38250	36800	49450	26650	38050	37448.97	4.43	-12465	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11530	278.89	7.82	12	1.16	135.00	4814.00	45300	20240530	-16.89	17470	20240417	115.51	39000	-3.46	20250109	30450	23.65	20250103	45300	-16.89	20240530	17470	115.51	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
85	20250110	130930	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37550	-500	5	-1.31	12316737650	328940	14.38	38050	38250	36800	49450	26650	38050	37443.72	4.43	-14616	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11500	278.15	7.80	12	1.07	135.00	4814.00	45300	20240530	-17.11	17470	20240417	114.94	39000	-3.72	20250109	30450	23.32	20250103	45300	-17.11	20240530	17470	114.94	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
86	20250110	120931	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37450	-600	5	-1.58	11343537300	302941	13.24	38050	38250	36800	49450	26650	38050	37444.71	4.43	-13371	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11469	277.41	7.78	12	0.99	135.00	4814.00	45300	20240530	-17.33	17470	20240417	114.37	39000	-3.97	20250109	30450	22.99	20250103	45300	-17.33	20240530	17470	114.37	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
87	20250110	110929	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37050	-1000	5	-2.63	10162447900	271269	11.86	38050	38250	36800	49450	26650	38050	37462.62	4.43	-22043	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11347	274.44	7.70	12	0.89	135.00	4814.00	45300	20240530	-18.21	17470	20240417	112.08	39000	-5.00	20250109	30450	21.67	20250103	45300	-18.21	20240530	17470	112.08	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
88	20250110	100927	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37150	-900	5	-2.37	8654497150	230726	10.09	38050	38250	36800	49450	26650	38050	37509.85	4.43	-19596	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11377	275.19	7.72	12	0.75	135.00	4814.00	45300	20240530	-17.99	17470	20240417	112.65	39000	-4.74	20250109	30450	22.00	20250103	45300	-17.99	20240530	17470	112.65	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
89	20250110	090931	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37600	-450	5	-1.18	2696235000	71235	3.11	38050	38250	37450	49450	26650	38050	37849.86	4.43	-9019	42316	40182	36866	34732	31416	41250	35800	153	11400	500	27390	50	1	30624879	11515	278.52	7.81	12	0.23	135.00	4814.00	45300	20240530	-17.00	17470	20240417	115.23	39000	-3.59	20250109	30450	23.48	20250103	45300	-17.00	20240530	17470	115.23	20240417	1.10	N	229640	500	153 억	1356126	N	N	242	N	N
90	20250109	160921	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38050	4500	2	13.41	85304648450	2273771	915.16	33550	39000	33550	43600	23500	33550	37516.24	3.74	248583	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11653	281.85	7.90	12	7.42	135.00	4814.00	45300	20240530	-16.00	17470	20240417	117.80	39000	-2.44	20250109	30450	24.96	20250103	45300	-16.00	20240530	17470	117.80	20240417	1.14	N	229640	500	153 억	1145540	N	N	242	N	N
91	20250109	150916	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38050	4500	2	13.41	83076687350	2215250	891.61	33550	39000	33550	43600	23500	33550	37502.20	3.74	248077	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11653	281.85	7.90	12	7.23	135.00	4814.00	45300	20240530	-16.00	17470	20240417	117.80	39000	-2.44	20250109	30450	24.96	20250103	45300	-16.00	20240530	17470	117.80	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
92	20250109	140925	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38200	4650	2	13.86	78966916300	2107105	848.08	33550	39000	33550	43600	23500	33550	37476.53	3.74	232632	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11699	282.96	7.94	12	6.88	135.00	4814.00	45300	20240530	-15.67	17470	20240417	118.66	39000	-2.05	20250109	30450	25.45	20250103	45300	-15.67	20240530	17470	118.66	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
93	20250109	130922	55	40.00	KOSPI		금융	N	N	N	Y	40	N	38000	4450	2	13.26	75044793600	2004050	806.60	33550	39000	33550	43600	23500	33550	37446.60	3.74	213480	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11637	281.48	7.89	12	6.54	135.00	4814.00	45300	20240530	-16.11	17470	20240417	117.52	39000	-2.56	20250109	30450	24.79	20250103	45300	-16.11	20240530	17470	117.52	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
94	20250109	120923	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37800	4250	2	12.67	68159765300	1823911	734.10	33550	39000	33550	43600	23500	33550	37370.15	3.74	198819	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11576	280.00	7.85	12	5.96	135.00	4814.00	45300	20240530	-16.56	17470	20240417	116.37	39000	-3.08	20250109	30450	24.14	20250103	45300	-16.56	20240530	17470	116.37	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
95	20250109	110928	55	40.00	KOSPI		금융	N	N	N	Y	40	N	37350	3800	2	11.33	49948853850	1346817	542.07	33550	39000	33550	43600	23500	33550	37086.63	3.74	128200	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	11438	276.67	7.76	12	4.40	135.00	4814.00	45300	20240530	-17.55	17470	20240417	113.80	39000	-4.23	20250109	30450	22.66	20250103	45300	-17.55	20240530	17470	113.80	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
96	20250109	100925	55	40.00	KOSPI		금융	N	N	N	Y	40	N	35150	1600	2	4.77	7425779900	214589	86.37	33550	35300	33550	43600	23500	33550	34604.74	3.74	10491	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	10765	260.37	7.30	12	0.70	135.00	4814.00	45300	20240530	-22.41	17470	20240417	101.20	35300	-0.42	20250109	30450	15.44	20250103	45300	-22.41	20240530	17470	101.20	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
97	20250109	090930	55	40.00	KOSPI		금융	N	N	N	Y	40	N	34400	850	2	2.53	910396400	26564	10.69	33550	34600	33550	43600	23500	33550	34272.25	3.74	-2324	34783	34166	33583	32966	32383	33875	32675	153	10050	500	24150	50	1	30624879	10535	254.81	7.15	12	0.09	135.00	4814.00	45300	20240530	-24.06	17470	20240417	96.91	34600	-0.58	20250109	30450	12.97	20250103	45300	-24.06	20240530	17470	96.91	20240417	1.14	N	229640	500	153 억	1145540	N	N	838	N	N
98	20250108	160916	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33550	-550	5	-1.61	8315545800	246469	48.30	33650	34200	33000	44300	23900	34100	33738.69	3.97	-37208	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10275	248.52	6.97	12	0.80	135.00	4814.00	45300	20240530	-25.94	17470	20240417	92.04	34550	-2.89	20250107	30450	10.18	20250103	45300	-25.94	20240530	17470	92.04	20240417	1.10	N	229640	500	153 억	1216100	N	N	838	N	N
99	20250108	150920	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33700	-400	5	-1.17	8002293100	237144	46.47	33650	34200	33000	44300	23900	34100	33744.26	3.97	-36132	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10321	249.63	7.00	12	0.77	135.00	4814.00	45300	20240530	-25.61	17470	20240417	92.90	34550	-2.46	20250107	30450	10.67	20250103	45300	-25.61	20240530	17470	92.90	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
100	20250108	140923	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33850	-250	5	-0.73	6959200750	206196	40.40	33650	34200	33000	44300	23900	34100	33750.21	3.97	-31466	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10367	250.74	7.03	12	0.67	135.00	4814.00	45300	20240530	-25.28	17470	20240417	93.76	34550	-2.03	20250107	30450	11.17	20250103	45300	-25.28	20240530	17470	93.76	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
101	20250108	130921	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33900	-200	5	-0.59	6318976000	187280	36.70	33650	34200	33000	44300	23900	34100	33740.56	3.97	-28785	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10382	251.11	7.04	12	0.61	135.00	4814.00	45300	20240530	-25.17	17470	20240417	94.05	34550	-1.88	20250107	30450	11.33	20250103	45300	-25.17	20240530	17470	94.05	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
102	20250108	120918	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33700	-400	5	-1.17	5536152500	164157	32.17	33650	34200	33000	44300	23900	34100	33724.46	3.97	-22502	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10321	249.63	7.00	12	0.54	135.00	4814.00	45300	20240530	-25.61	17470	20240417	92.90	34550	-2.46	20250107	30450	10.67	20250103	45300	-25.61	20240530	17470	92.90	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
103	20250108	110919	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33900	-200	5	-0.59	4504849050	133566	26.17	33650	34200	33000	44300	23900	34100	33727.17	3.97	-10745	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10382	251.11	7.04	12	0.44	135.00	4814.00	45300	20240530	-25.17	17470	20240417	94.05	34550	-1.88	20250107	30450	11.33	20250103	45300	-25.17	20240530	17470	94.05	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
104	20250108	100920	55	40.00	KOSPI		금융	N	N	N	Y	40	N	34050	-50	5	-0.15	3522673100	104612	20.50	33650	34100	33000	44300	23900	34100	33673.19	3.97	-9462	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10428	252.22	7.07	12	0.34	135.00	4814.00	45300	20240530	-24.83	17470	20240417	94.91	34550	-1.45	20250107	30450	11.82	20250103	45300	-24.83	20240530	17470	94.91	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
105	20250108	090920	55	40.00	KOSPI		금융	N	N	N	Y	40	N	33250	-850	5	-2.49	1167814250	35021	6.86	33650	33850	33000	44300	23900	34100	33343.43	3.97	-6992	36400	35250	33400	32250	30400	35825	32825	153	10200	500	24550	50	1	30624879	10183	246.30	6.91	12	0.11	135.00	4814.00	45300	20240530	-26.60	17470	20240417	90.33	34550	-3.76	20250107	30450	9.20	20250103	45300	-26.60	20240530	17470	90.33	20240417	1.10	N	229640	500	153 억	1216100	N	N	3327	N	N
106	20250107	160912	55	40.00	KOSPI		금융	N	N	N	Y	40	N	34100	2600	2	8.25	16719154500	503951	346.81	32100	34550	31550	40950	22050	31500	33175.29	3.78	76306	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	10443	252.59	7.08	12	1.65	135.00	4814.00	45300	20240530	-24.72	17470	20240417	95.19	34550	-1.30	20250107	30450	11.99	20250103	45300	-24.72	20240530	17470	95.19	20240417	1.10	N	229640	500	153 억	1157403	N	N	3327	N	N
107	20250107	150913	55	40.00	KOSPI		금융	N	N	N	Y	40	N	34050	2550	2	8.10	15888819800	479583	330.04	32100	34550	31550	40950	22050	31500	33130.52	3.78	70613	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	10428	252.22	7.07	12	1.57	135.00	4814.00	45300	20240530	-24.83	17470	20240417	94.91	34550	-1.45	20250107	30450	11.82	20250103	45300	-24.83	20240530	17470	94.91	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
108	20250107	140912	55	40.00	KOSPI		금융	N	N	N	Y	40	N	34250	2750	2	8.73	11101585450	339930	233.94	32100	34400	31550	40950	22050	31500	32658.48	3.78	52459	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	10489	253.70	7.11	12	1.11	135.00	4814.00	45300	20240530	-24.39	17470	20240417	96.05	34400	-0.44	20250107	30450	12.48	20250103	45300	-24.39	20240530	17470	96.05	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
109	20250107	130912	55	40.00	KOSPI		금융	N	N	N	Y	40	N	32300	800	2	2.54	5896816400	183450	126.25	32100	32700	31550	40950	22050	31500	32144.03	3.78	23169	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	9892	239.26	6.71	12	0.60	135.00	4814.00	45300	20240530	-28.70	17470	20240417	84.89	32700	-1.22	20250107	30450	6.08	20250103	45300	-28.70	20240530	17470	84.89	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
110	20250107	120913	55	40.00	KOSPI		금융	N	N	N	Y	40	N	32400	900	2	2.86	4678212100	145909	100.41	32100	32550	31550	40950	22050	31500	32062.57	3.78	12557	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	9922	240.00	6.73	12	0.48	135.00	4814.00	45300	20240530	-28.48	17470	20240417	85.46	32550	-0.46	20250107	30450	6.40	20250103	45300	-28.48	20240530	17470	85.46	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
111	20250107	110908	55	40.00	KOSPI		금융	N	N	N	Y	40	N	32200	700	2	2.22	3578107500	111985	77.07	32100	32300	31550	40950	22050	31500	31951.71	3.78	5101	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	9861	238.52	6.69	12	0.37	135.00	4814.00	45300	20240530	-28.92	17470	20240417	84.32	32300	-0.31	20250107	30450	5.75	20250103	45300	-28.92	20240530	17470	84.32	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
112	20250107	100914	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31700	200	2	0.63	2844564100	89048	61.28	32100	32300	31600	40950	22050	31500	31944.22	3.78	-1826	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	9708	234.81	6.58	12	0.29	135.00	4814.00	45300	20240530	-30.02	17470	20240417	81.45	32300	-1.86	20250107	30450	4.11	20250103	45300	-30.02	20240530	17470	81.45	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
113	20250107	090916	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31850	350	2	1.11	762690800	23943	16.48	32100	32100	31600	40950	22050	31500	31854.59	3.78	-3690	32166	31832	31216	30882	30266	32000	31050	153	9450	500	22680	50	1	30624879	9754	235.93	6.62	12	0.08	135.00	4814.00	45300	20240530	-29.69	17470	20240417	82.31	32100	-0.78	20250107	30450	4.60	20250103	45300	-29.69	20240530	17470	82.31	20240417	1.10	N	229640	500	153 억	1157403	N	N	27	N	N
114	20250106	160902	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31500	600	2	1.94	4435794350	142752	95.47	30950	31550	30600	40150	21650	30900	31072.78	3.77	19239	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9647	233.33	6.54	12	0.47	135.00	4814.00	45300	20240530	-30.46	17470	20240417	80.31	31850	-1.10	20250102	30450	3.45	20250103	45300	-30.46	20240530	17470	80.31	20240417	1.09	N	229640	500	153 억	1154353	N	N	27	N	N
115	20250106	150901	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31350	450	2	1.46	4188608300	134890	90.22	30950	31550	30600	40150	21650	30900	31052.03	3.77	19948	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9601	232.22	6.51	12	0.44	135.00	4814.00	45300	20240530	-30.79	17470	20240417	79.45	31850	-1.57	20250102	30450	2.96	20250103	45300	-30.79	20240530	17470	79.45	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
116	20250106	140903	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31250	350	2	1.13	3522723550	113618	75.99	30950	31550	30600	40150	21650	30900	31004.98	3.77	15259	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9570	231.48	6.49	12	0.37	135.00	4814.00	45300	20240530	-31.02	17470	20240417	78.88	31850	-1.88	20250102	30450	2.63	20250103	45300	-31.02	20240530	17470	78.88	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
117	20250106	130852	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31150	250	2	0.81	3228313300	104196	69.69	30950	31550	30600	40150	21650	30900	30983.08	3.77	11927	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9540	230.74	6.47	12	0.34	135.00	4814.00	45300	20240530	-31.24	17470	20240417	78.31	31850	-2.20	20250102	30450	2.30	20250103	45300	-31.24	20240530	17470	78.31	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
118	20250106	120859	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31200	300	2	0.97	2419692500	78366	52.41	30950	31500	30600	40150	21650	30900	30876.82	3.77	5076	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9555	231.11	6.48	12	0.26	135.00	4814.00	45300	20240530	-31.13	17470	20240417	78.59	31850	-2.04	20250102	30450	2.46	20250103	45300	-31.13	20240530	17470	78.59	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
119	20250106	110856	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31000	100	2	0.32	1985767700	64447	43.10	30950	31500	30600	40150	21650	30900	30812.41	3.77	1863	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9494	229.63	6.44	12	0.21	135.00	4814.00	45300	20240530	-31.57	17470	20240417	77.45	31850	-2.67	20250102	30450	1.81	20250103	45300	-31.57	20240530	17470	77.45	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
120	20250106	100853	55	40.00	KOSPI		금융	N	N	N	Y	40	N	30650	-250	5	-0.81	1455083200	47215	31.58	30950	31500	30600	40150	21650	30900	30818.24	3.77	-6107	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9387	227.04	6.37	12	0.15	135.00	4814.00	45300	20240530	-32.34	17470	20240417	75.44	31850	-3.77	20250102	30450	0.66	20250103	45300	-32.34	20240530	17470	75.44	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
121	20250106	090854	55	40.00	KOSPI		금융	N	N	N	Y	40	N	30900	0	3	0.00	470199550	15198	10.16	30950	31500	30600	40150	21650	30900	30938.25	3.77	1258	32066	31482	30966	30382	29866	31225	30125	153	9250	500	22240	50	1	30624879	9463	228.89	6.42	12	0.05	135.00	4814.00	45300	20240530	-31.79	17470	20240417	76.87	31850	-2.98	20250102	30450	1.48	20250103	45300	-31.79	20240530	17470	76.87	20240417	1.09	N	229640	500	153 억	1154353	N	N	453	N	N
122	20250103	160850	55	40.00	KOSPI		금융	N	N	N	Y	40	N	30900	-100	5	-0.32	4600243400	148719	107.17	31000	31550	30450	40300	21700	31000	30932.47	3.80	13550	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9463	228.89	6.42	12	0.49	135.00	4814.00	45300	20240530	-31.79	17470	20240417	76.87	31850	-2.98	20250102	30450	1.48	20250103	45300	-31.79	20240530	17470	76.87	20240417	1.08	N	229640	500	153 억	1163195	N	N	453	N	N
123	20250103	150853	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31150	150	2	0.48	4244683100	137259	98.91	31000	31550	30450	40300	21700	31000	30924.62	3.80	13026	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9540	230.74	6.47	12	0.45	135.00	4814.00	45300	20240530	-31.24	17470	20240417	78.31	31850	-2.20	20250102	30450	2.30	20250103	45300	-31.24	20240530	17470	78.31	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
124	20250103	140853	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31050	50	2	0.16	3651480050	118147	85.14	31000	31550	30450	40300	21700	31000	30906.24	3.80	5195	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9509	230.00	6.45	12	0.39	135.00	4814.00	45300	20240530	-31.46	17470	20240417	77.73	31850	-2.51	20250102	30450	1.97	20250103	45300	-31.46	20240530	17470	77.73	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
125	20250103	130853	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31000	0	3	0.00	3238807300	104813	75.53	31000	31550	30450	40300	21700	31000	30900.82	3.80	2321	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9494	229.63	6.44	12	0.34	135.00	4814.00	45300	20240530	-31.57	17470	20240417	77.45	31850	-2.67	20250102	30450	1.81	20250103	45300	-31.57	20240530	17470	77.45	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
126	20250103	120852	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31050	50	2	0.16	2795167950	90515	65.22	31000	31550	30450	40300	21700	31000	30880.71	3.80	816	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9509	230.00	6.45	12	0.30	135.00	4814.00	45300	20240530	-31.46	17470	20240417	77.73	31850	-2.51	20250102	30450	1.97	20250103	45300	-31.46	20240530	17470	77.73	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
127	20250103	110853	55	40.00	KOSPI		금융	N	N	N	Y	40	N	30650	-350	5	-1.13	2347808300	75956	54.73	31000	31550	30450	40300	21700	31000	30910.11	3.80	-2132	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9387	227.04	6.37	12	0.25	135.00	4814.00	45300	20240530	-32.34	17470	20240417	75.44	31850	-3.77	20250102	30450	0.66	20250103	45300	-32.34	20240530	17470	75.44	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
128	20250103	100850	55	40.00	KOSPI		금융	N	N	N	Y	40	N	30850	-150	5	-0.48	1452246400	46756	33.69	31000	31550	30600	40300	21700	31000	31060.11	3.80	2003	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9448	228.52	6.41	12	0.15	135.00	4814.00	45300	20240530	-31.90	17470	20240417	76.59	31850	-3.14	20250102	30600	0.82	20250103	45300	-31.90	20240530	17470	76.59	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
129	20250103	090854	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31300	300	2	0.97	300977150	9615	6.93	31000	31550	31000	40300	21700	31000	31302.91	3.80	-1708	32200	31600	31250	30650	30300	31425	30475	153	9300	500	22320	50	1	30624879	9586	231.85	6.50	12	0.03	135.00	4814.00	45300	20240530	-30.91	17470	20240417	79.16	31850	-1.73	20250102	30900	1.29	20250102	45300	-30.91	20240530	17470	79.16	20240417	1.08	N	229640	500	153 억	1163195	N	N	963	N	N
130	20250102	160843	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31000	0	3	0.00	4281794500	136850	114.10	31550	31850	30900	40300	21700	31000	31288.82	3.87	-10234	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9494	229.63	6.44	12	0.45	135.00	4814.00	45300	20240530	-31.57	17470	20240417	77.45	31850	-2.67	20250102	30900	0.32	20250102	45300	-31.57	20240530	17470	77.45	20240417	1.05	N	229640	500	153 억	1185168	N	N	963	N	N
131	20250102	150844	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31050	50	2	0.16	4034542300	128870	107.45	31550	31850	30900	40300	21700	31000	31307.07	3.87	-11930	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9509	230.00	6.45	12	0.42	135.00	4814.00	45300	20240530	-31.46	17470	20240417	77.73	31850	-2.51	20250102	30900	0.49	20250102	45300	-31.46	20240530	17470	77.73	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
132	20250102	140842	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31200	200	2	0.65	3368700150	107451	89.59	31550	31850	30900	40300	21700	31000	31351.04	3.87	-6277	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9555	231.11	6.48	12	0.35	135.00	4814.00	45300	20240530	-31.13	17470	20240417	78.59	31850	-2.04	20250102	30900	0.97	20250102	45300	-31.13	20240530	17470	78.59	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
133	20250102	130844	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31250	250	2	0.81	2986644500	95248	79.42	31550	31850	30900	40300	21700	31000	31356.51	3.87	-8275	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9570	231.48	6.49	12	0.31	135.00	4814.00	45300	20240530	-31.02	17470	20240417	78.88	31850	-1.88	20250102	30900	1.13	20250102	45300	-31.02	20240530	17470	78.88	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
134	20250102	120842	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31250	250	2	0.81	2618130550	83457	69.59	31550	31850	30900	40300	21700	31000	31371.01	3.87	-7199	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9570	231.48	6.49	12	0.27	135.00	4814.00	45300	20240530	-31.02	17470	20240417	78.88	31850	-1.88	20250102	30900	1.13	20250102	45300	-31.02	20240530	17470	78.88	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
135	20250102	110833	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31450	450	2	1.45	1816494000	57745	48.15	31550	31850	30900	40300	21700	31000	31457.17	3.87	-342	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9632	232.96	6.53	12	0.19	135.00	4814.00	45300	20240530	-30.57	17470	20240417	80.02	31850	-1.26	20250102	30900	1.78	20250102	45300	-30.57	20240530	17470	80.02	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
136	20250102	100840	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31150	150	2	0.48	304452850	9771	8.15	31550	31550	30900	40300	21700	31000	31158.82	3.87	-193	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9540	230.74	6.47	12	0.03	135.00	4814.00	45300	20240530	-31.24	17470	20240417	78.31	31550	-1.27	20250102	30900	0.81	20250102	45300	-31.24	20240530	17470	78.31	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N
137	20250102	090832	55	40.00	KOSPI		금융	N	N	N	Y	40	N	31000	0	3	0.00	0	0	0.00	0	0	0	40300	21700	31000	0.00	3.87	0	32200	31600	30850	30250	29500	31900	30550	153	9300	500	22320	50	1	30624879	9494	229.63	6.44	12	0.00	135.00	4814.00	45300	20240530	-31.57	17470	20240417	77.45	0	0.00	0	0	0.00	0	45300	-31.57	20240530	17470	77.45	20240417	1.05	N	229640	500	153 억	1185168	N	N	1191	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History