KissMeData/006120/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35450	200	2	0.57	507492850	14496	39.38	35000	35600	34700	45800	24700	35250	35009.16	13.74	-155	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6660	3.78	0.24	12	0.08	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	39200	-9.57	20250102	34500	2.75	20250113	47750	-25.76	20240223	32550	8.91	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	26	N	N
3	20250124	150218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	300	2	0.85	495357200	14154	38.45	35000	35600	34700	45800	24700	35250	34997.68	13.74	-143	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6678	3.80	0.24	12	0.08	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
4	20250124	140219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35300	50	2	0.14	424919650	12169	33.06	35000	35400	34700	45800	24700	35250	34918.21	13.74	146	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6631	3.77	0.24	12	0.06	9366.00	146212.00	47750	20240223	-26.07	32550	20241028	8.45	39200	-9.95	20250102	34500	2.32	20250113	47750	-26.07	20240223	32550	8.45	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
5	20250124	130219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35250	0	3	0.00	401174400	11497	31.23	35000	35400	34700	45800	24700	35250	34893.83	13.74	83	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6622	3.76	0.24	12	0.06	9366.00	146212.00	47750	20240223	-26.18	32550	20241028	8.29	39200	-10.08	20250102	34500	2.17	20250113	47750	-26.18	20240223	32550	8.29	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
6	20250124	120218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35000	-250	5	-0.71	345944600	9926	26.96	35000	35300	34700	45800	24700	35250	34852.37	13.74	-157	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6575	3.74	0.24	12	0.05	9366.00	146212.00	47750	20240223	-26.70	32550	20241028	7.53	39200	-10.71	20250102	34500	1.45	20250113	47750	-26.70	20240223	32550	7.53	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
7	20250124	110219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	34700	-550	5	-1.56	288540550	8282	22.50	35000	35300	34700	45800	24700	35250	34839.48	13.74	-327	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6519	3.70	0.24	12	0.04	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	39200	-11.48	20250102	34500	0.58	20250113	47750	-27.33	20240223	32550	6.61	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
8	20250124	100219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	34700	-550	5	-1.56	226595950	6500	17.66	35000	35300	34700	45800	24700	35250	34860.92	13.74	172	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6519	3.70	0.24	12	0.03	9366.00	146212.00	47750	20240223	-27.33	32550	20241028	6.61	39200	-11.48	20250102	34500	0.58	20250113	47750	-27.33	20240223	32550	6.61	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
9	20250124	090219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35150	-100	5	-0.28	2870300	82	0.22	35000	35150	35000	45800	24700	35250	35003.66	13.74	-32	36816	36032	35616	34832	34416	35825	34625	1049	10550	5000	26080	50	1	18785855	6603	3.75	0.24	12	0.00	9366.00	146212.00	47750	20240223	-26.39	32550	20241028	7.99	39200	-10.33	20250102	34500	1.88	20250113	47750	-26.39	20240223	32550	7.99	20241028	0.28	N	006120	5000	1048 억	2580680	N	N	2	N	N
10	20250123	160219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35250	-1050	5	-2.89	522775350	14725	129.77	36050	36400	35200	47150	25450	36300	35503.71	13.76	-5736	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6622	3.76	0.24	12	0.08	9366.00	146212.00	47750	20240223	-26.18	32550	20241028	8.29	39200	-10.08	20250102	34500	2.17	20250113	47750	-26.18	20240223	32550	8.29	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	2	N	N
11	20250123	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35250	-1050	5	-2.89	468687100	13190	116.24	36050	36400	35200	47150	25450	36300	35533.52	13.76	-4950	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6622	3.76	0.24	12	0.07	9366.00	146212.00	47750	20240223	-26.18	32550	20241028	8.29	39200	-10.08	20250102	34500	2.17	20250113	47750	-26.18	20240223	32550	8.29	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
12	20250123	140218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35300	-1000	5	-2.75	396949450	11155	98.31	36050	36400	35300	47150	25450	36300	35584.89	13.76	-4181	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6631	3.77	0.24	12	0.06	9366.00	146212.00	47750	20240223	-26.07	32550	20241028	8.45	39200	-9.95	20250102	34500	2.32	20250113	47750	-26.07	20240223	32550	8.45	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
13	20250123	130218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35450	-850	5	-2.34	330812350	9288	81.85	36050	36400	35450	47150	25450	36300	35617.18	13.76	-3295	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6660	3.78	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	39200	-9.57	20250102	34500	2.75	20250113	47750	-25.76	20240223	32550	8.91	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
14	20250123	120218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	-750	5	-2.07	286197150	8031	70.78	36050	36400	35500	47150	25450	36300	35636.55	13.76	-2231	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6678	3.80	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
15	20250123	110218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	-750	5	-2.07	253112750	7100	62.57	36050	36400	35500	47150	25450	36300	35649.68	13.76	-1844	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6678	3.80	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
16	20250123	100218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35500	-800	5	-2.20	193694600	5428	47.84	36050	36400	35500	47150	25450	36300	35684.34	13.76	-936	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6669	3.79	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.65	32550	20241028	9.06	39200	-9.44	20250102	34500	2.90	20250113	47750	-25.65	20240223	32550	9.06	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
17	20250123	090217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36000	-300	5	-0.83	6028200	167	1.47	36050	36400	36000	47150	25450	36300	36097.01	13.76	-73	36733	36516	36083	35866	35433	36625	35975	1049	10850	5000	26860	50	1	18785855	6763	3.84	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.61	32550	20241028	10.60	39200	-8.16	20250102	34500	4.35	20250113	47750	-24.61	20240223	32550	10.60	20241028	0.27	N	006120	5000	1048 억	2585454	N	N	0	N	N
18	20250122	160217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36300	300	2	0.83	408429150	11345	95.49	35950	36300	35650	46800	25200	36000	36000.81	13.75	-428	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6819	3.88	0.25	12	0.06	9366.00	146212.00	47750	20240223	-23.98	32550	20241028	11.52	39200	-7.40	20250102	34500	5.22	20250113	47750	-23.98	20240223	32550	11.52	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
19	20250122	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36150	150	2	0.42	382424500	10625	89.43	35950	36250	35650	46800	25200	36000	35992.89	13.75	-192	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6791	3.86	0.25	12	0.06	9366.00	146212.00	47750	20240223	-24.29	32550	20241028	11.06	39200	-7.78	20250102	34500	4.78	20250113	47750	-24.29	20240223	32550	11.06	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
20	20250122	140216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36200	200	2	0.56	350562150	9744	82.01	35950	36250	35650	46800	25200	36000	35977.23	13.75	279	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6800	3.87	0.25	12	0.05	9366.00	146212.00	47750	20240223	-24.19	32550	20241028	11.21	39200	-7.65	20250102	34500	4.93	20250113	47750	-24.19	20240223	32550	11.21	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
21	20250122	130217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	100	2	0.28	294549950	8195	68.98	35950	36200	35650	46800	25200	36000	35942.64	13.75	382	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6782	3.85	0.25	12	0.04	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	34500	4.64	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
22	20250122	120216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	100	2	0.28	236612600	6590	55.47	35950	36200	35650	46800	25200	36000	35904.80	13.75	274	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6782	3.85	0.25	12	0.04	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	34500	4.64	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
23	20250122	110217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36050	50	2	0.14	191073500	5329	44.85	35950	36200	35650	46800	25200	36000	35855.41	13.75	468	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6772	3.85	0.25	12	0.03	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	39200	-8.04	20250102	34500	4.49	20250113	47750	-24.50	20240223	32550	10.75	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
24	20250122	100217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35850	-150	5	-0.42	106963850	2989	25.16	35950	36200	35650	46800	25200	36000	35785.83	13.75	81	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6735	3.83	0.25	12	0.02	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	39200	-8.55	20250102	34500	3.91	20250113	47750	-24.92	20240223	32550	10.14	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
25	20250122	090217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36000	0	3	0.00	1114800	31	0.26	35950	36200	35950	46800	25200	36000	35961.29	13.75	-12	36533	36266	35733	35466	34933	36400	35600	1049	10800	5000	26640	50	1	18785855	6763	3.84	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.61	32550	20241028	10.60	39200	-8.16	20250102	34500	4.35	20250113	47750	-24.61	20240223	32550	10.60	20241028	0.28	N	006120	5000	1048 억	2583290	N	N	23	N	N
26	20250121	160216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36000	350	2	0.98	423607900	11880	149.91	35400	36000	35200	46300	25000	35650	35657.23	13.75	-654	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6763	3.84	0.25	12	0.06	9366.00	146212.00	47750	20240223	-24.61	32550	20241028	10.60	39200	-8.16	20250102	34500	4.35	20250113	47750	-24.61	20240223	32550	10.60	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	23	N	N
27	20250121	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35800	150	2	0.42	382768500	10741	135.53	35400	36000	35200	46300	25000	35650	35636.21	13.75	-689	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6725	3.82	0.24	12	0.06	9366.00	146212.00	47750	20240223	-25.03	32550	20241028	9.98	39200	-8.67	20250102	34500	3.77	20250113	47750	-25.03	20240223	32550	9.98	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
28	20250121	140217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35700	50	2	0.14	321061950	9020	113.82	35400	36000	35200	46300	25000	35650	35594.45	13.75	-631	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6707	3.81	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	39200	-8.93	20250102	34500	3.48	20250113	47750	-25.24	20240223	32550	9.68	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
29	20250121	130216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35850	200	2	0.56	231714250	6528	82.37	35400	35900	35200	46300	25000	35650	35495.44	13.75	197	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6735	3.83	0.25	12	0.03	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	39200	-8.55	20250102	34500	3.91	20250113	47750	-24.92	20240223	32550	10.14	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
30	20250121	120216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35400	-250	5	-0.70	169000800	4768	60.16	35400	35650	35200	46300	25000	35650	35444.80	13.75	-517	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6650	3.78	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.86	32550	20241028	8.76	39200	-9.69	20250102	34500	2.61	20250113	47750	-25.86	20240223	32550	8.76	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
31	20250121	110210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35350	-300	5	-0.84	138244600	3899	49.20	35400	35650	35200	46300	25000	35650	35456.42	13.75	-838	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6641	3.77	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.97	32550	20241028	8.60	39200	-9.82	20250102	34500	2.46	20250113	47750	-25.97	20240223	32550	8.60	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
32	20250121	100208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35300	-350	5	-0.98	96779100	2724	34.37	35400	35650	35250	46300	25000	35650	35528.30	13.75	-944	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6631	3.77	0.24	12	0.01	9366.00	146212.00	47750	20240223	-26.07	32550	20241028	8.45	39200	-9.95	20250102	34500	2.32	20250113	47750	-26.07	20240223	32550	8.45	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
33	20250121	090217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35500	-150	5	-0.42	1204250	34	0.43	35400	35500	35400	46300	25000	35650	35419.12	13.75	-3	36883	36266	35883	35266	34883	36075	35075	1049	10650	5000	26380	50	1	18785855	6669	3.79	0.24	12	0.00	9366.00	146212.00	47750	20240223	-25.65	32550	20241028	9.06	39200	-9.44	20250102	34500	2.90	20250113	47750	-25.65	20240223	32550	9.06	20241028	0.28	N	006120	5000	1048 억	2583351	N	N	0	N	N
34	20250120	160215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-400	5	-1.11	283147400	7921	227.61	36050	36500	35500	46850	25250	36050	35746.52	13.77	-2978	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6697	3.81	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
35	20250120	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	-500	5	-1.39	249363850	6974	200.40	36050	36500	35500	46850	25250	36050	35756.22	13.77	-2599	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6678	3.80	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
36	20250120	140216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	-500	5	-1.39	199921000	5585	160.49	36050	36500	35500	46850	25250	36050	35796.06	13.77	-2341	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6678	3.80	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
37	20250120	130215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35600	-450	5	-1.25	186210500	5200	149.43	36050	36500	35500	46850	25250	36050	35809.71	13.77	-2201	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6688	3.80	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.45	32550	20241028	9.37	39200	-9.18	20250102	34500	3.19	20250113	47750	-25.45	20240223	32550	9.37	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
38	20250120	120216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35750	-300	5	-0.83	156456150	4366	125.46	36050	36500	35500	46850	25250	36050	35835.12	13.77	-2196	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6716	3.82	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.13	32550	20241028	9.83	39200	-8.80	20250102	34500	3.62	20250113	47750	-25.13	20240223	32550	9.83	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
39	20250120	110216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-400	5	-1.11	146581500	4089	117.50	36050	36500	35500	46850	25250	36050	35847.76	13.77	-2141	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6697	3.81	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
40	20250120	100216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35750	-300	5	-0.83	91553850	2545	73.13	36050	36500	35700	46850	25250	36050	35974.01	13.77	-1315	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6716	3.82	0.24	12	0.01	9366.00	146212.00	47750	20240223	-25.13	32550	20241028	9.83	39200	-8.80	20250102	34500	3.62	20250113	47750	-25.13	20240223	32550	9.83	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
41	20250120	090216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36050	0	3	0.00	504600	14	0.40	36050	36050	36000	46850	25250	36050	36042.86	13.77	3	36816	36432	36116	35732	35416	36275	35575	1049	10800	5000	26670	50	1	18785855	6772	3.85	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	39200	-8.04	20250102	34500	4.49	20250113	47750	-24.50	20240223	32550	10.75	20241028	0.28	N	006120	5000	1048 억	2585959	N	N	13	N	N
42	20250117	160215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36050	-350	5	-0.96	124828350	3464	33.14	36100	36500	35800	47300	25500	36400	36035.87	13.77	-220	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6772	3.85	0.25	12	0.02	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	39200	-8.04	20250102	34500	4.49	20250113	47750	-24.50	20240223	32550	10.75	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	13	N	N
43	20250117	150216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36150	-250	5	-0.69	108659400	3016	28.85	36100	36500	35800	47300	25500	36400	36027.65	13.77	-166	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6791	3.86	0.25	12	0.02	9366.00	146212.00	47750	20240223	-24.29	32550	20241028	11.06	39200	-7.78	20250102	34500	4.78	20250113	47750	-24.29	20240223	32550	11.06	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
44	20250117	140216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36200	-200	5	-0.55	96006100	2666	25.50	36100	36500	35800	47300	25500	36400	36011.29	13.77	-89	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6800	3.87	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.19	32550	20241028	11.21	39200	-7.65	20250102	34500	4.93	20250113	47750	-24.19	20240223	32550	11.21	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
45	20250117	130215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	-300	5	-0.82	85066550	2364	22.61	36100	36500	35800	47300	25500	36400	35984.16	13.77	-117	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6782	3.85	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	34500	4.64	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
46	20250117	120216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	-300	5	-0.82	82648200	2297	21.97	36100	36500	35800	47300	25500	36400	35980.93	13.77	-176	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6782	3.85	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	34500	4.64	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
47	20250117	110215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36050	-350	5	-0.96	69094050	1921	18.38	36100	36500	35800	47300	25500	36400	35967.75	13.77	-446	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6772	3.85	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	39200	-8.04	20250102	34500	4.49	20250113	47750	-24.50	20240223	32550	10.75	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
48	20250117	100216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35900	-500	5	-1.37	42238550	1175	11.24	36100	36500	35800	47300	25500	36400	35947.70	13.77	-494	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6744	3.83	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.82	32550	20241028	10.29	39200	-8.42	20250102	34500	4.06	20250113	47750	-24.82	20240223	32550	10.29	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
49	20250117	090216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	-300	5	-0.82	6658250	184	1.76	36100	36500	36100	47300	25500	36400	36186.14	13.77	-77	37000	36700	36100	35800	35200	36850	35950	1049	10900	5000	26930	50	1	18785855	6782	3.85	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	34500	4.64	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.29	N	006120	5000	1048 억	2586032	N	N	1	N	N
50	20250116	160215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36400	550	2	1.53	374329150	10452	115.84	35900	36400	35500	46600	25100	35850	35813.89	13.76	1096	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6838	3.89	0.25	12	0.06	9366.00	146212.00	47750	20240223	-23.77	32550	20241028	11.83	39200	-7.14	20250102	34500	5.51	20250113	47750	-23.77	20240223	32550	11.83	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	1	N	N
51	20250116	150207	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35700	-150	5	-0.42	306651850	8587	95.17	35900	36050	35500	46600	25100	35850	35711.17	13.76	140	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6707	3.81	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	39200	-8.93	20250102	34500	3.48	20250113	47750	-25.24	20240223	32550	9.68	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
52	20250116	140215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-200	5	-0.56	250553900	7012	77.71	35900	36050	35500	46600	25100	35850	35732.16	13.76	75	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6697	3.81	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
53	20250116	130216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-200	5	-0.56	205944200	5758	63.81	35900	36050	35550	46600	25100	35850	35766.62	13.76	-177	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6697	3.81	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
54	20250116	120215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-200	5	-0.56	171948850	4804	53.24	35900	36050	35550	46600	25100	35850	35792.85	13.76	-424	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6697	3.81	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
55	20250116	110215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35600	-250	5	-0.70	157389750	4395	48.71	35900	36050	35550	46600	25100	35850	35811.09	13.76	-436	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6688	3.80	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.45	32550	20241028	9.37	39200	-9.18	20250102	34500	3.19	20250113	47750	-25.45	20240223	32550	9.37	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
56	20250116	100216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35950	100	2	0.28	35138700	978	10.84	35900	36050	35700	46600	25100	35850	35929.14	13.76	-279	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6754	3.84	0.25	12	0.01	9366.00	146212.00	47750	20240223	-24.71	32550	20241028	10.45	39200	-8.29	20250102	34500	4.20	20250113	47750	-24.71	20240223	32550	10.45	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
57	20250116	090215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35900	50	2	0.14	969300	27	0.30	35900	35900	35900	46600	25100	35850	35900.00	13.76	-17	36416	36132	35766	35482	35116	36275	35625	1049	10750	5000	26520	50	1	18785855	6744	3.83	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.82	32550	20241028	10.29	39200	-8.42	20250102	34500	4.06	20250113	47750	-24.82	20240223	32550	10.29	20241028	0.29	N	006120	5000	1048 억	2584310	N	N	0	N	N
58	20250115	160215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35850	100	2	0.28	321602150	8988	95.76	35400	36050	35400	46450	25050	35750	35781.20	13.75	257	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6735	3.83	0.25	12	0.05	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	39200	-8.55	20250102	34500	3.91	20250113	47750	-24.92	20240223	32550	10.14	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
59	20250115	150216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35850	100	2	0.28	266467700	7454	79.42	35400	36050	35400	46450	25050	35750	35748.28	13.75	1046	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6735	3.83	0.25	12	0.04	9366.00	146212.00	47750	20240223	-24.92	32550	20241028	10.14	39200	-8.55	20250102	34500	3.91	20250113	47750	-24.92	20240223	32550	10.14	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
60	20250115	140216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-100	5	-0.28	200969450	5625	59.93	35400	36050	35400	46450	25050	35750	35727.90	13.75	1575	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6697	3.81	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
61	20250115	130215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35750	0	3	0.00	131861200	3691	39.32	35400	36050	35400	46450	25050	35750	35725.06	13.75	1320	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6716	3.82	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.13	32550	20241028	9.83	39200	-8.80	20250102	34500	3.62	20250113	47750	-25.13	20240223	32550	9.83	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
62	20250115	120216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35800	50	2	0.14	109631550	3069	32.70	35400	36050	35400	46450	25050	35750	35722.24	13.75	918	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6725	3.82	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.03	32550	20241028	9.98	39200	-8.67	20250102	34500	3.77	20250113	47750	-25.03	20240223	32550	9.98	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
63	20250115	110216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35700	-50	5	-0.14	73629800	2063	21.98	35400	35850	35400	46450	25050	35750	35690.64	13.75	717	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6707	3.81	0.24	12	0.01	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	39200	-8.93	20250102	34500	3.48	20250113	47750	-25.24	20240223	32550	9.68	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
64	20250115	100215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35700	-50	5	-0.14	23198900	652	6.95	35400	35750	35400	46450	25050	35750	35581.13	13.75	46	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6707	3.81	0.24	12	0.00	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	39200	-8.93	20250102	34500	3.48	20250113	47750	-25.24	20240223	32550	9.68	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
65	20250115	090215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35400	-350	5	-0.98	601800	17	0.18	35400	35400	35400	46450	25050	35750	35400.00	13.75	-3	36316	36032	35666	35382	35016	36175	35525	1049	10700	5000	26450	50	1	18785855	6650	3.78	0.24	12	0.00	9366.00	146212.00	47750	20240223	-25.86	32550	20241028	8.76	39200	-9.69	20250102	34500	2.61	20250113	47750	-25.86	20240223	32550	8.76	20241028	0.28	N	006120	5000	1048 억	2583505	N	N	56	N	N
66	20250114	160214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35750	50	2	0.14	330426000	9306	18.11	35350	35950	35300	46400	25000	35700	35506.72	13.74	544	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6716	3.82	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.13	32550	20241028	9.83	39200	-8.80	20250102	34500	3.62	20250113	47750	-25.13	20240223	32550	9.83	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	56	N	N
67	20250114	150214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-50	5	-0.14	307331000	8660	16.86	35350	35950	35300	46400	25000	35700	35488.57	13.74	493	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6697	3.81	0.24	12	0.05	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
68	20250114	140214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35750	50	2	0.14	295692900	8334	16.22	35350	35950	35300	46400	25000	35700	35480.31	13.74	449	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6716	3.82	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.13	32550	20241028	9.83	39200	-8.80	20250102	34500	3.62	20250113	47750	-25.13	20240223	32550	9.83	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
69	20250114	130215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-50	5	-0.14	278846050	7862	15.30	35350	35950	35300	46400	25000	35700	35467.57	13.74	301	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6697	3.81	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	34500	3.33	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
70	20250114	120214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35450	-250	5	-0.70	237474400	6697	13.03	35350	35950	35300	46400	25000	35700	35459.82	13.74	-433	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6660	3.78	0.24	12	0.04	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	39200	-9.57	20250102	34500	2.75	20250113	47750	-25.76	20240223	32550	8.91	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
71	20250114	110215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35450	-250	5	-0.70	186247000	5251	10.22	35350	35950	35300	46400	25000	35700	35468.86	13.74	-993	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6660	3.78	0.24	12	0.03	9366.00	146212.00	47750	20240223	-25.76	32550	20241028	8.91	39200	-9.57	20250102	34500	2.75	20250113	47750	-25.76	20240223	32550	8.91	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
72	20250114	100214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35550	-150	5	-0.42	148483350	4184	8.14	35350	35950	35350	46400	25000	35700	35488.37	13.74	-668	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6678	3.80	0.24	12	0.02	9366.00	146212.00	47750	20240223	-25.55	32550	20241028	9.22	39200	-9.31	20250102	34500	3.04	20250113	47750	-25.55	20240223	32550	9.22	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
73	20250114	090214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35600	-100	5	-0.28	5763300	163	0.32	35350	35600	35350	46400	25000	35700	35357.67	13.74	-53	37166	36432	35466	34732	33766	35950	34250	1049	10700	5000	26410	50	1	18785855	6688	3.80	0.24	12	0.00	9366.00	146212.00	47750	20240223	-25.45	32550	20241028	9.37	39200	-9.18	20250102	34500	3.19	20250113	47750	-25.45	20240223	32550	9.37	20241028	0.27	N	006120	5000	1048 억	2581839	N	N	18	N	N
74	20250113	160212	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35700	-800	5	-2.19	1811120550	51372	347.37	36200	36200	34500	47450	25550	36500	35254.81	13.70	6553	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6707	3.81	0.24	12	0.27	9366.00	146212.00	47750	20240223	-25.24	32550	20241028	9.68	39200	-8.93	20250102	34500	3.48	20250113	47750	-25.24	20240223	32550	9.68	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	18	N	N
75	20250113	150214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35250	-1250	5	-3.42	1769336050	50193	339.39	36200	36200	34500	47450	25550	36500	35250.65	13.70	6630	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6622	3.76	0.24	12	0.27	9366.00	146212.00	47750	20240223	-26.18	32550	20241028	8.29	39200	-10.08	20250102	34500	2.17	20250113	47750	-26.18	20240223	32550	8.29	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
76	20250113	140211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35200	-1300	5	-3.56	1686289150	47829	323.41	36200	36200	34500	47450	25550	36500	35256.63	13.70	5958	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6613	3.76	0.24	12	0.25	9366.00	146212.00	47750	20240223	-26.28	32550	20241028	8.14	39200	-10.20	20250102	34500	2.03	20250113	47750	-26.28	20240223	32550	8.14	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
77	20250113	130211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35150	-1350	5	-3.70	1622352200	46010	311.11	36200	36200	34500	47450	25550	36500	35260.86	13.70	5624	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6603	3.75	0.24	12	0.24	9366.00	146212.00	47750	20240223	-26.39	32550	20241028	7.99	39200	-10.33	20250102	34500	1.88	20250113	47750	-26.39	20240223	32550	7.99	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
78	20250113	120211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35000	-1500	5	-4.11	1565109300	44378	300.07	36200	36200	34500	47450	25550	36500	35267.68	13.70	6074	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6575	3.74	0.24	12	0.24	9366.00	146212.00	47750	20240223	-26.70	32550	20241028	7.53	39200	-10.71	20250102	34500	1.45	20250113	47750	-26.70	20240223	32550	7.53	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
79	20250113	110211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	35650	-850	5	-2.33	449411800	12507	84.57	36200	36200	35600	47450	25550	36500	35932.82	13.70	-3364	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6697	3.81	0.24	12	0.07	9366.00	146212.00	47750	20240223	-25.34	32550	20241028	9.52	39200	-9.06	20250102	35600	0.14	20250113	47750	-25.34	20240223	32550	9.52	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
80	20250113	100211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36050	-450	5	-1.23	141924550	3936	26.61	36200	36200	35900	47450	25550	36500	36058.07	13.70	-1866	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6772	3.85	0.25	12	0.02	9366.00	146212.00	47750	20240223	-24.50	32550	20241028	10.75	39200	-8.04	20250102	35900	0.42	20250113	47750	-24.50	20240223	32550	10.75	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
81	20250113	090212	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36100	-400	5	-1.10	33878100	939	6.35	36200	36200	36000	47450	25550	36500	36078.91	13.70	-793	37233	36866	36633	36266	36033	36750	36150	1049	10950	5000	27010	50	1	18785855	6782	3.85	0.25	12	0.00	9366.00	146212.00	47750	20240223	-24.40	32550	20241028	10.91	39200	-7.91	20250102	36000	0.28	20250113	47750	-24.40	20240223	32550	10.91	20241028	0.26	N	006120	5000	1048 억	2573665	N	N	17	N	N
82	20250110	160210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36500	-450	5	-1.22	539644700	14780	178.35	36800	37000	36400	48000	25900	36950	36511.87	13.70	-2177	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6857	3.90	0.25	12	0.08	9366.00	146212.00	47750	20240223	-23.56	32550	20241028	12.14	39200	-6.89	20250102	36400	0.27	20250110	47750	-23.56	20240223	32550	12.14	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	17	N	N
83	20250110	150210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36500	-450	5	-1.22	506350250	13868	167.35	36800	37000	36400	48000	25900	36950	36512.13	13.70	-1840	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6857	3.90	0.25	12	0.07	9366.00	146212.00	47750	20240223	-23.56	32550	20241028	12.14	39200	-6.89	20250102	36400	0.27	20250110	47750	-23.56	20240223	32550	12.14	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
84	20250110	140210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36550	-400	5	-1.08	454563600	12452	150.26	36800	37000	36400	48000	25900	36950	36505.27	13.70	-2187	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6866	3.90	0.25	12	0.07	9366.00	146212.00	47750	20240223	-23.46	32550	20241028	12.29	39200	-6.76	20250102	36400	0.41	20250110	47750	-23.46	20240223	32550	12.29	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
85	20250110	130211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36450	-500	5	-1.35	411591550	11276	136.07	36800	37000	36400	48000	25900	36950	36501.56	13.70	-2581	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6847	3.89	0.25	12	0.06	9366.00	146212.00	47750	20240223	-23.66	32550	20241028	11.98	39200	-7.02	20250102	36400	0.14	20250110	47750	-23.66	20240223	32550	11.98	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
86	20250110	120210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36450	-500	5	-1.35	288688100	7908	95.43	36800	37000	36400	48000	25900	36950	36505.83	13.70	-2878	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6847	3.89	0.25	12	0.04	9366.00	146212.00	47750	20240223	-23.66	32550	20241028	11.98	39200	-7.02	20250102	36400	0.14	20250110	47750	-23.66	20240223	32550	11.98	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
87	20250110	110209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36450	-500	5	-1.35	208591200	5710	68.90	36800	37000	36400	48000	25900	36950	36530.86	13.70	-2830	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6847	3.89	0.25	12	0.03	9366.00	146212.00	47750	20240223	-23.66	32550	20241028	11.98	39200	-7.02	20250102	36400	0.14	20250110	47750	-23.66	20240223	32550	11.98	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
88	20250110	100211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36500	-450	5	-1.22	103735900	2835	34.21	36800	37000	36450	48000	25900	36950	36591.15	13.70	-1581	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6857	3.90	0.25	12	0.02	9366.00	146212.00	47750	20240223	-23.56	32550	20241028	12.14	39200	-6.89	20250102	36450	0.14	20250110	47750	-23.56	20240223	32550	12.14	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
89	20250110	090211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36750	-200	5	-0.54	3788500	103	1.24	36800	36800	36750	48000	25900	36950	36781.55	13.70	-82	37716	37332	37016	36632	36316	37175	36475	1049	11050	5000	27340	50	1	18785855	6904	3.92	0.25	12	0.00	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	39200	-6.25	20250102	36700	0.14	20250108	47750	-23.04	20240223	32550	12.90	20241028	0.25	N	006120	5000	1048 억	2574177	N	N	150	N	N
90	20250109	160210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36950	-200	5	-0.54	303545150	8237	80.17	37400	37400	36700	48250	26050	37150	36851.41	13.71	-1107	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6941	3.95	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.62	32550	20241028	13.52	39200	-5.74	20250102	36700	0.68	20250109	47750	-22.62	20240223	32550	13.52	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	150	N	N
91	20250109	150210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36750	-400	5	-1.08	274489000	7450	72.51	37400	37400	36700	48250	26050	37150	36844.16	13.71	-898	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6904	3.92	0.25	12	0.04	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	39200	-6.25	20250102	36700	0.14	20250109	47750	-23.04	20240223	32550	12.90	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
92	20250109	140210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36800	-350	5	-0.94	243064400	6597	64.20	37400	37400	36700	48250	26050	37150	36844.69	13.71	-794	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6913	3.93	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	39200	-6.12	20250102	36700	0.27	20250109	47750	-22.93	20240223	32550	13.06	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
93	20250109	130210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36750	-400	5	-1.08	205840600	5585	54.36	37400	37400	36700	48250	26050	37150	36855.97	13.71	-596	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6904	3.92	0.25	12	0.03	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	39200	-6.25	20250102	36700	0.14	20250109	47750	-23.04	20240223	32550	12.90	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
94	20250109	120210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36850	-300	5	-0.81	127096850	3443	33.51	37400	37400	36750	48250	26050	37150	36914.57	13.71	-166	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6923	3.93	0.25	12	0.02	9366.00	146212.00	47750	20240223	-22.83	32550	20241028	13.21	39200	-5.99	20250102	36700	0.41	20250108	47750	-22.83	20240223	32550	13.21	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
95	20250109	110210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36900	-250	5	-0.67	94253400	2552	24.84	37400	37400	36750	48250	26050	37150	36933.15	13.71	109	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6932	3.94	0.25	12	0.01	9366.00	146212.00	47750	20240223	-22.72	32550	20241028	13.36	39200	-5.87	20250102	36700	0.54	20250108	47750	-22.72	20240223	32550	13.36	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
96	20250109	100209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36900	-250	5	-0.67	63818500	1727	16.81	37400	37400	36750	48250	26050	37150	36953.39	13.71	-300	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6932	3.94	0.25	12	0.01	9366.00	146212.00	47750	20240223	-22.72	32550	20241028	13.36	39200	-5.87	20250102	36700	0.54	20250108	47750	-22.72	20240223	32550	13.36	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
97	20250109	090210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36900	-250	5	-0.67	4835750	130	1.27	37400	37400	36900	48250	26050	37150	37198.08	13.71	-94	37650	37400	37050	36800	36450	37525	36925	1049	11100	5000	27490	50	1	18785855	6932	3.94	0.25	12	0.00	9366.00	146212.00	47750	20240223	-22.72	32550	20241028	13.36	39200	-5.87	20250102	36700	0.54	20250108	47750	-22.72	20240223	32550	13.36	20241028	0.24	N	006120	5000	1048 억	2574672	N	N	35	N	N
98	20250108	160208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37150	-50	5	-0.13	378706000	10270	71.38	37100	37300	36700	48350	26050	37200	36874.98	13.72	-2740	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6979	3.97	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.20	32550	20241028	14.13	39200	-5.23	20250102	36700	1.23	20250108	47750	-22.20	20240223	32550	14.13	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	35	N	N
99	20250108	150209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36950	-250	5	-0.67	319249250	8669	60.26	37100	37100	36700	48350	26050	37200	36826.54	13.72	-1972	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6941	3.95	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.62	32550	20241028	13.52	39200	-5.74	20250102	36700	0.68	20250108	47750	-22.62	20240223	32550	13.52	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
100	20250108	140211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36850	-350	5	-0.94	290519600	7890	54.84	37100	37100	36700	48350	26050	37200	36821.24	13.72	-1874	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6923	3.93	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.83	32550	20241028	13.21	39200	-5.99	20250102	36700	0.41	20250108	47750	-22.83	20240223	32550	13.21	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
101	20250108	130211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36800	-400	5	-1.08	245786200	6677	46.41	37100	37100	36700	48350	26050	37200	36810.87	13.72	-1934	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6913	3.93	0.25	12	0.04	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	39200	-6.12	20250102	36700	0.27	20250108	47750	-22.93	20240223	32550	13.06	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
102	20250108	120209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36750	-450	5	-1.21	200467650	5447	37.86	37100	37100	36700	48350	26050	37200	36803.31	13.72	-1664	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6904	3.92	0.25	12	0.03	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	39200	-6.25	20250102	36700	0.14	20250108	47750	-23.04	20240223	32550	12.90	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
103	20250108	110209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36750	-450	5	-1.21	169608900	4608	32.03	37100	37100	36700	48350	26050	37200	36807.49	13.72	-1429	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6904	3.92	0.25	12	0.02	9366.00	146212.00	47750	20240223	-23.04	32550	20241028	12.90	39200	-6.25	20250102	36700	0.14	20250108	47750	-23.04	20240223	32550	12.90	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
104	20250108	100208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	36800	-400	5	-1.08	111315150	3023	21.01	37100	37100	36700	48350	26050	37200	36822.74	13.72	-1226	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6913	3.93	0.25	12	0.02	9366.00	146212.00	47750	20240223	-22.93	32550	20241028	13.06	39200	-6.12	20250102	36700	0.27	20250108	47750	-22.93	20240223	32550	13.06	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
105	20250108	090211	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37000	-200	5	-0.54	2112800	57	0.40	37100	37100	37000	48350	26050	37200	37066.67	13.72	-42	38233	37716	37383	36866	36533	37550	36700	1049	11150	5000	27520	50	1	18785855	6951	3.95	0.25	12	0.00	9366.00	146212.00	47750	20240223	-22.51	32550	20241028	13.67	39200	-5.61	20250102	37000	0.00	20250108	47750	-22.51	20240223	32550	13.67	20241028	0.22	N	006120	5000	1048 억	2576542	N	N	1	N	N
106	20250107	160208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37200	-400	5	-1.06	534257350	14381	71.19	37900	37900	37050	48850	26350	37600	37150.21	13.74	-7801	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6988	3.97	0.25	12	0.08	9366.00	146212.00	47750	20240223	-22.09	32550	20241028	14.29	39200	-5.10	20250102	37050	0.40	20250107	47750	-22.09	20240223	32550	14.29	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	1	N	N
107	20250107	150209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37050	-550	5	-1.46	497327200	13387	66.27	37900	37900	37050	48850	26350	37600	37150.01	13.74	-7864	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6960	3.96	0.25	12	0.07	9366.00	146212.00	47750	20240223	-22.41	32550	20241028	13.82	39200	-5.48	20250102	37050	0.00	20250107	47750	-22.41	20240223	32550	13.82	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
108	20250107	140207	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37150	-450	5	-1.20	458494550	12340	61.09	37900	37900	37050	48850	26350	37600	37155.15	13.74	-7823	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6979	3.97	0.25	12	0.07	9366.00	146212.00	47750	20240223	-22.20	32550	20241028	14.13	39200	-5.23	20250102	37050	0.27	20250107	47750	-22.20	20240223	32550	14.13	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
109	20250107	130208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37100	-500	5	-1.33	421541700	11344	56.16	37900	37900	37050	48850	26350	37600	37159.88	13.74	-7835	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6970	3.96	0.25	12	0.06	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	39200	-5.36	20250102	37050	0.13	20250107	47750	-22.30	20240223	32550	13.98	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
110	20250107	120209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37050	-550	5	-1.46	353722200	9515	47.10	37900	37900	37050	48850	26350	37600	37175.22	13.74	-6770	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6960	3.96	0.25	12	0.05	9366.00	146212.00	47750	20240223	-22.41	32550	20241028	13.82	39200	-5.48	20250102	37050	0.00	20250107	47750	-22.41	20240223	32550	13.82	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
111	20250107	110207	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37200	-400	5	-1.06	220341250	5922	29.32	37900	37900	37050	48850	26350	37600	37207.24	13.74	-3727	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6988	3.97	0.25	12	0.03	9366.00	146212.00	47750	20240223	-22.09	32550	20241028	14.29	39200	-5.10	20250102	37050	0.40	20250107	47750	-22.09	20240223	32550	14.29	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
112	20250107	100210	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37250	-350	5	-0.93	180413150	4849	24.00	37900	37900	37050	48850	26350	37600	37206.26	13.74	-2774	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	6998	3.98	0.25	12	0.03	9366.00	146212.00	47750	20240223	-21.99	32550	20241028	14.44	39200	-4.97	20250102	37050	0.54	20250107	47750	-21.99	20240223	32550	14.44	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
113	20250107	090209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37650	50	2	0.13	6322100	168	0.83	37900	37900	37500	48850	26350	37600	37631.55	13.74	-104	39266	38432	37966	37132	36666	38200	36900	1049	11250	5000	27820	50	1	18785855	7073	4.02	0.26	12	0.00	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	39200	-3.95	20250102	37500	0.40	20250107	47750	-21.15	20240223	32550	15.67	20241028	0.22	N	006120	5000	1048 억	2581935	N	N	9	N	N
114	20250106	160207	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37600	-1150	5	-2.97	762527550	20188	182.81	38250	38800	37500	50300	27150	38750	37771.75	13.77	-5166	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7063	4.01	0.26	12	0.11	9366.00	146212.00	47750	20240223	-21.26	32550	20241028	15.51	39200	-4.08	20250102	37500	0.27	20250106	47750	-21.26	20240223	32550	15.51	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	9	N	N
115	20250106	150207	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37600	-1150	5	-2.97	719198950	19036	172.38	38250	38800	37500	50300	27150	38750	37780.99	13.77	-4749	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7063	4.01	0.26	12	0.10	9366.00	146212.00	47750	20240223	-21.26	32550	20241028	15.51	39200	-4.08	20250102	37500	0.27	20250106	47750	-21.26	20240223	32550	15.51	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
116	20250106	140206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37550	-1200	5	-3.10	605436750	16008	144.96	38250	38800	37500	50300	27150	38750	37820.89	13.77	-3609	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7054	4.01	0.26	12	0.09	9366.00	146212.00	47750	20240223	-21.36	32550	20241028	15.36	39200	-4.21	20250102	37500	0.13	20250106	47750	-21.36	20240223	32550	15.36	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
117	20250106	130206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37700	-1050	5	-2.71	427785400	11284	102.18	38250	38800	37600	50300	27150	38750	37910.79	13.77	-2915	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7082	4.03	0.26	12	0.06	9366.00	146212.00	47750	20240223	-21.05	32550	20241028	15.82	39200	-3.83	20250102	37600	0.27	20250106	47750	-21.05	20240223	32550	15.82	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
118	20250106	120206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37750	-1000	5	-2.58	235626400	6191	56.06	38250	38800	37750	50300	27150	38750	38059.51	13.77	-2140	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7092	4.03	0.26	12	0.03	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	39200	-3.70	20250102	37750	0.00	20250106	47750	-20.94	20240223	32550	15.98	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
119	20250106	110206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	37950	-800	5	-2.06	153550450	4024	36.44	38250	38800	37950	50300	27150	38750	38158.66	13.77	-1623	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7129	4.05	0.26	12	0.02	9366.00	146212.00	47750	20240223	-20.52	32550	20241028	16.59	39200	-3.19	20250102	37950	0.00	20250106	47750	-20.52	20240223	32550	16.59	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
120	20250106	100205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38100	-650	5	-1.68	85187300	2227	20.17	38250	38800	38100	50300	27150	38750	38252.04	13.77	-1190	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7157	4.07	0.26	12	0.01	9366.00	146212.00	47750	20240223	-20.21	32550	20241028	17.05	39200	-2.81	20250102	37950	0.40	20250102	47750	-20.21	20240223	32550	17.05	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
121	20250106	090204	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38800	50	2	0.13	2680750	70	0.63	38250	38800	38250	50300	27150	38750	38296.43	13.77	-23	39716	39232	38666	38182	37616	39475	38425	1049	11550	5000	28670	50	1	18785855	7289	4.14	0.27	12	0.00	9366.00	146212.00	47750	20240223	-18.74	32550	20241028	19.20	39200	-1.02	20250102	37950	2.24	20250102	47750	-18.74	20240223	32550	19.20	20241028	0.22	N	006120	5000	1048 억	2586006	N	N	297	N	N
122	20250103	160206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38750	400	2	1.04	428242750	11041	74.27	38350	39150	38100	49850	26850	38350	38786.59	13.76	-1912	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7280	4.14	0.27	12	0.06	9366.00	146212.00	47750	20240223	-18.85	32550	20241028	19.05	39200	-1.15	20250102	37950	2.11	20250102	47750	-18.85	20240223	32550	19.05	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	297	N	N
123	20250103	150205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38550	200	2	0.52	403369350	10396	69.93	38350	39150	38100	49850	26850	38350	38800.44	13.76	-1799	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7242	4.12	0.26	12	0.06	9366.00	146212.00	47750	20240223	-19.27	32550	20241028	18.43	39200	-1.66	20250102	37950	1.58	20250102	47750	-19.27	20240223	32550	18.43	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
124	20250103	140205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38600	250	2	0.65	342361100	8818	59.32	38350	39150	38100	49850	26850	38350	38825.26	13.76	-1161	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7251	4.12	0.26	12	0.05	9366.00	146212.00	47750	20240223	-19.16	32550	20241028	18.59	39200	-1.53	20250102	37950	1.71	20250102	47750	-19.16	20240223	32550	18.59	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
125	20250103	130205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38800	450	2	1.17	293067050	7543	50.74	38350	39150	38100	49850	26850	38350	38852.85	13.76	-549	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7289	4.14	0.27	12	0.04	9366.00	146212.00	47750	20240223	-18.74	32550	20241028	19.20	39200	-1.02	20250102	37950	2.24	20250102	47750	-18.74	20240223	32550	19.20	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
126	20250103	120205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38750	400	2	1.04	245547150	6318	42.50	38350	39150	38100	49850	26850	38350	38864.70	13.76	1	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7280	4.14	0.27	12	0.03	9366.00	146212.00	47750	20240223	-18.85	32550	20241028	19.05	39200	-1.15	20250102	37950	2.11	20250102	47750	-18.85	20240223	32550	19.05	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
127	20250103	110205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38850	500	2	1.30	189873050	4884	32.85	38350	39150	38100	49850	26850	38350	38876.55	13.76	510	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7298	4.15	0.27	12	0.03	9366.00	146212.00	47750	20240223	-18.64	32550	20241028	19.35	39200	-0.89	20250102	37950	2.37	20250102	47750	-18.64	20240223	32550	19.35	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
128	20250103	100205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	39100	750	2	1.96	113021750	2908	19.56	38350	39150	38100	49850	26850	38350	38865.80	13.76	1096	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7345	4.17	0.27	12	0.02	9366.00	146212.00	47750	20240223	-18.12	32550	20241028	20.12	39200	-0.26	20250102	37950	3.03	20250102	47750	-18.12	20240223	32550	20.12	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
129	20250103	090205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38600	250	2	0.65	576750	15	0.10	38350	38600	38100	49850	26850	38350	38450.00	13.76	-6	39750	39050	38500	37800	37250	38775	37525	1049	11500	5000	28370	50	1	18785855	7251	4.12	0.26	12	0.00	9366.00	146212.00	47750	20240223	-19.16	32550	20241028	18.59	39200	-1.53	20250102	37950	1.71	20250102	47750	-19.16	20240223	32550	18.59	20241028	0.22	N	006120	5000	1048 억	2584841	N	N	1	N	N
130	20250102	160205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38350	-450	5	-1.16	570116150	14866	23.34	39200	39200	37950	50400	27200	38800	38350.34	13.74	-1986	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7204	4.09	0.26	12	0.08	9366.00	146212.00	47750	20240223	-19.69	32550	20241028	17.82	39200	-2.17	20250102	37950	1.05	20250102	47750	-19.69	20240223	32550	17.82	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	1	N	N
131	20250102	150206	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38600	-200	5	-0.52	516722000	13475	21.16	39200	39200	37950	50400	27200	38800	38346.72	13.74	-2076	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7251	4.12	0.26	12	0.07	9366.00	146212.00	47750	20240223	-19.16	32550	20241028	18.59	39200	-1.53	20250102	37950	1.71	20250102	47750	-19.16	20240223	32550	18.59	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
132	20250102	140203	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38300	-500	5	-1.29	364786450	9538	14.98	39200	39200	37950	50400	27200	38800	38245.59	13.74	-980	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7195	4.09	0.26	12	0.05	9366.00	146212.00	47750	20240223	-19.79	32550	20241028	17.67	39200	-2.30	20250102	37950	0.92	20250102	47750	-19.79	20240223	32550	17.67	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
133	20250102	130205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38050	-750	5	-1.93	244414700	6383	10.02	39200	39200	37950	50400	27200	38800	38291.51	13.74	-758	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7148	4.06	0.26	12	0.03	9366.00	146212.00	47750	20240223	-20.31	32550	20241028	16.90	39200	-2.93	20250102	37950	0.26	20250102	47750	-20.31	20240223	32550	16.90	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
134	20250102	120205	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38200	-600	5	-1.55	142317850	3701	5.81	39200	39200	38150	50400	27200	38800	38453.89	13.74	-868	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7176	4.08	0.26	12	0.02	9366.00	146212.00	47750	20240223	-20.00	32550	20241028	17.36	39200	-2.55	20250102	38150	0.13	20250102	47750	-20.00	20240223	32550	17.36	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
135	20250102	110158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38450	-350	5	-0.90	52301750	1357	2.13	39200	39200	38400	50400	27200	38800	38542.19	13.74	-675	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7223	4.11	0.26	12	0.01	9366.00	146212.00	47750	20240223	-19.48	32550	20241028	18.13	39200	-1.91	20250102	38400	0.13	20250102	47750	-19.48	20240223	32550	18.13	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
136	20250102	100204	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38500	-300	5	-0.77	2532100	65	0.10	39200	39200	38500	50400	27200	38800	38955.38	13.74	-27	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7233	4.11	0.26	12	0.00	9366.00	146212.00	47750	20240223	-19.37	32550	20241028	18.28	39200	-1.79	20250102	38500	0.00	20250102	47750	-19.37	20240223	32550	18.28	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N
137	20250102	090203	55	60.00	KOSPI	금융	N	N	N	Y	60	N	38800	0	3	0.00	0	0	0.00	0	0	0	50400	27200	38800	0.00	13.74	0	40100	39450	38600	37950	37100	39025	37525	1049	11600	5000	28710	50	1	18785855	7289	4.14	0.27	12	0.00	9366.00	146212.00	47750	20240223	-18.74	32550	20241028	19.20	0	0.00	0	0	0.00	0	47750	-18.74	20240223	32550	19.20	20241028	0.22	N	006120	5000	1048 억	2581233	N	N	54	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History