KissMeData/012630/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	160307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12580	-90	5	-0.71	675890330	53417	50.68	12670	12800	12540	16470	8870	12670	12653.10	18.73	-7675	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7516	6.65	0.28	12	0.09	1892.00	45574.00	12970	20250107	-3.01	6340	20240117	98.42	12970	-3.01	20250107	11910	5.63	20250102	12970	-3.01	20250107	6470	94.44	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	5	N	N
3	20250124	150307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12620	-50	5	-0.39	627892290	49614	47.07	12670	12800	12540	16470	8870	12670	12655.55	18.73	-5898	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7539	6.67	0.28	12	0.08	1892.00	45574.00	12970	20250107	-2.70	6340	20240117	99.05	12970	-2.70	20250107	11910	5.96	20250102	12970	-2.70	20250107	6470	95.05	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
4	20250124	140307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12610	-60	5	-0.47	499808910	39484	37.46	12670	12800	12540	16470	8870	12670	12658.52	18.73	-1437	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7533	6.66	0.28	12	0.07	1892.00	45574.00	12970	20250107	-2.78	6340	20240117	98.90	12970	-2.78	20250107	11910	5.88	20250102	12970	-2.78	20250107	6470	94.90	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
5	20250124	130309	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	-40	5	-0.32	417934590	32980	31.29	12670	12800	12600	16470	8870	12670	12672.36	18.73	1699	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7545	6.68	0.28	12	0.06	1892.00	45574.00	12970	20250107	-2.62	6340	20240117	99.21	12970	-2.62	20250107	11910	6.05	20250102	12970	-2.62	20250107	6470	95.21	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
6	20250124	120307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	-40	5	-0.32	346701840	27338	25.94	12670	12800	12610	16470	8870	12670	12682.05	18.73	3181	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7545	6.68	0.28	12	0.05	1892.00	45574.00	12970	20250107	-2.62	6340	20240117	99.21	12970	-2.62	20250107	11910	6.05	20250102	12970	-2.62	20250107	6470	95.21	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
7	20250124	110308	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12670	0	3	0.00	283831700	22365	21.22	12670	12800	12630	16470	8870	12670	12690.89	18.73	4914	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7569	6.70	0.28	12	0.04	1892.00	45574.00	12970	20250107	-2.31	6340	20240117	99.84	12970	-2.31	20250107	11910	6.38	20250102	12970	-2.31	20250107	6470	95.83	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
8	20250124	100307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12660	-10	5	-0.08	97548520	7674	7.28	12670	12800	12650	16470	8870	12670	12711.56	18.73	-1892	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7563	6.69	0.28	12	0.01	1892.00	45574.00	12970	20250107	-2.39	6340	20240117	99.68	12970	-2.39	20250107	11910	6.30	20250102	12970	-2.39	20250107	6470	95.67	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
9	20250124	090308	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12680	10	2	0.08	3623750	286	0.27	12670	12680	12670	16470	8870	12670	12670.45	18.73	-108	13090	12880	12690	12480	12290	12985	12585	2987	3800	5000	9620	10	1	59741721	7575	6.70	0.28	12	0.00	1892.00	45574.00	12970	20250107	-2.24	6340	20240117	100.00	12970	-2.24	20250107	11910	6.47	20250102	12970	-2.24	20250107	6470	95.98	20240125	0.40	N	012630	5000	2987 억	11191926	N	N	6	N	N
10	20250123	160308	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12670	220	2	1.77	1345333770	105380	183.59	12500	12900	12500	16180	8720	12450	12766.51	18.70	13646	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7569	6.70	0.28	12	0.18	1892.00	45574.00	12970	20250107	-2.31	6340	20240117	99.84	12970	-2.31	20250107	11910	6.38	20250102	12970	-2.31	20250107	6470	95.83	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	6	N	N
11	20250123	150305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12700	250	2	2.01	1271365320	99547	173.43	12500	12900	12500	16180	8720	12450	12771.51	18.70	15165	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7587	6.71	0.28	12	0.17	1892.00	45574.00	12970	20250107	-2.08	6340	20240117	100.32	12970	-2.08	20250107	11910	6.63	20250102	12970	-2.08	20250107	6470	96.29	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
12	20250123	140307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12800	350	2	2.81	1035008320	81046	141.20	12500	12900	12500	16180	8720	12450	12770.63	18.70	20541	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7647	6.77	0.28	12	0.14	1892.00	45574.00	12970	20250107	-1.31	6340	20240117	101.89	12970	-1.31	20250107	11910	7.47	20250102	12970	-1.31	20250107	6470	97.84	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
13	20250123	130306	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12780	330	2	2.65	873463520	68415	119.19	12500	12900	12500	16180	8720	12450	12767.13	18.70	14396	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7635	6.75	0.28	12	0.11	1892.00	45574.00	12970	20250107	-1.46	6340	20240117	101.58	12970	-1.46	20250107	11910	7.30	20250102	12970	-1.46	20250107	6470	97.53	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
14	20250123	120306	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12770	320	2	2.57	717680770	56219	97.94	12500	12900	12500	16180	8720	12450	12765.80	18.70	11155	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7629	6.75	0.28	12	0.09	1892.00	45574.00	12970	20250107	-1.54	6340	20240117	101.42	12970	-1.54	20250107	11910	7.22	20250102	12970	-1.54	20250107	6470	97.37	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
15	20250123	110307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	290	2	2.33	551018710	43161	75.19	12500	12900	12500	16180	8720	12450	12766.59	18.70	7022	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7611	6.73	0.28	12	0.07	1892.00	45574.00	12970	20250107	-1.77	6340	20240117	100.95	12970	-1.77	20250107	11910	6.97	20250102	12970	-1.77	20250107	6470	96.91	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
16	20250123	100305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12720	270	2	2.17	449111640	35154	61.24	12500	12900	12500	16180	8720	12450	12775.55	18.70	7264	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7599	6.72	0.28	12	0.06	1892.00	45574.00	12970	20250107	-1.93	6340	20240117	100.63	12970	-1.93	20250107	11910	6.80	20250102	12970	-1.93	20250107	6470	96.60	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
17	20250123	090305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	180	2	1.45	27884340	2222	3.87	12500	12630	12500	16180	8720	12450	12549.21	18.70	42	12670	12560	12490	12380	12310	12525	12345	2987	3730	5000	9460	10	1	59741721	7545	6.68	0.28	12	0.00	1892.00	45574.00	12970	20250107	-2.62	6340	20240117	99.21	12970	-2.62	20250107	11910	6.05	20250102	12970	-2.62	20250107	6470	95.21	20240125	0.41	N	012630	5000	2987 억	11171896	N	N	3	N	N
18	20250122	160305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12450	-10	5	-0.08	718236780	57399	77.86	12540	12600	12420	16190	8730	12460	12513.05	18.72	-16309	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7438	6.58	0.27	12	0.10	1892.00	45574.00	12970	20250107	-4.01	6340	20240117	96.37	12970	-4.01	20250107	11910	4.53	20250102	12970	-4.01	20250107	6350	96.06	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	3	N	N
19	20250122	150305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12540	80	2	0.64	667043360	53300	72.30	12540	12600	12420	16190	8730	12460	12514.88	18.72	-15332	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7492	6.63	0.28	12	0.09	1892.00	45574.00	12970	20250107	-3.32	6340	20240117	97.79	12970	-3.32	20250107	11910	5.29	20250102	12970	-3.32	20250107	6350	97.48	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
20	20250122	140303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12520	60	2	0.48	535486820	42820	58.08	12540	12600	12420	16190	8730	12460	12505.53	18.72	-10747	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7480	6.62	0.27	12	0.07	1892.00	45574.00	12970	20250107	-3.47	6340	20240117	97.48	12970	-3.47	20250107	11910	5.12	20250102	12970	-3.47	20250107	6350	97.17	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
21	20250122	130305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12500	40	2	0.32	403378160	32279	43.79	12540	12600	12420	16190	8730	12460	12496.61	18.72	-8154	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7468	6.61	0.27	12	0.05	1892.00	45574.00	12970	20250107	-3.62	6340	20240117	97.16	12970	-3.62	20250107	11910	4.95	20250102	12970	-3.62	20250107	6350	96.85	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
22	20250122	120304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12490	30	2	0.24	329119330	26341	35.73	12540	12600	12420	16190	8730	12460	12494.56	18.72	-4215	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7462	6.60	0.27	12	0.04	1892.00	45574.00	12970	20250107	-3.70	6340	20240117	97.00	12970	-3.70	20250107	11910	4.87	20250102	12970	-3.70	20250107	6350	96.69	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
23	20250122	110304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12480	20	2	0.16	201944350	16186	21.96	12540	12550	12420	16190	8730	12460	12476.48	18.72	28	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7456	6.60	0.27	12	0.03	1892.00	45574.00	12970	20250107	-3.78	6340	20240117	96.85	12970	-3.78	20250107	11910	4.79	20250102	12970	-3.78	20250107	6350	96.54	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
24	20250122	100304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12450	-10	5	-0.08	113100550	9057	12.29	12540	12550	12430	16190	8730	12460	12487.64	18.72	701	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7438	6.58	0.27	12	0.02	1892.00	45574.00	12970	20250107	-4.01	6340	20240117	96.37	12970	-4.01	20250107	11910	4.53	20250102	12970	-4.01	20250107	6350	96.06	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
25	20250122	090305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12540	80	2	0.64	6347500	507	0.69	12540	12540	12500	16190	8730	12460	12519.72	18.72	178	12693	12576	12343	12226	11993	12635	12285	2987	3730	5000	9460	10	1	59741721	7492	6.63	0.28	12	0.00	1892.00	45574.00	12970	20250107	-3.32	6340	20240117	97.79	12970	-3.32	20250107	11910	5.29	20250102	12970	-3.32	20250107	6350	97.48	20240122	0.42	N	012630	5000	2987 억	11181782	N	N	4	N	N
26	20250121	160303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	340	2	2.81	907192120	73547	164.31	12120	12460	12110	15750	8490	12120	12333.30	18.70	9665	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7444	6.59	0.27	12	0.12	1892.00	45574.00	12970	20250107	-3.93	6340	20240117	96.53	12970	-3.93	20250107	11910	4.62	20250102	12970	-3.93	20250107	6350	96.22	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	4	N	N
27	20250121	150305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12380	260	2	2.15	770755640	62572	139.79	12120	12450	12110	15750	8490	12120	12317.90	18.70	9115	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7396	6.54	0.27	12	0.10	1892.00	45574.00	12970	20250107	-4.55	6340	20240117	95.27	12970	-4.55	20250107	11910	3.95	20250102	12970	-4.55	20250107	6350	94.96	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
28	20250121	140304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12330	210	2	1.73	653106100	53055	118.53	12120	12450	12110	15750	8490	12120	12309.98	18.70	6889	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7366	6.52	0.27	12	0.09	1892.00	45574.00	12970	20250107	-4.93	6340	20240117	94.48	12970	-4.93	20250107	11910	3.53	20250102	12970	-4.93	20250107	6350	94.17	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
29	20250121	130303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12450	330	2	2.72	546059600	44397	99.18	12120	12450	12110	15750	8490	12120	12299.47	18.70	5622	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7438	6.58	0.27	12	0.07	1892.00	45574.00	12970	20250107	-4.01	6340	20240117	96.37	12970	-4.01	20250107	11910	4.53	20250102	12970	-4.01	20250107	6350	96.06	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
30	20250121	120258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12310	190	2	1.57	357002490	29133	65.08	12120	12390	12110	15750	8490	12120	12254.23	18.70	1314	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7354	6.51	0.27	12	0.05	1892.00	45574.00	12970	20250107	-5.09	6340	20240117	94.16	12970	-5.09	20250107	11910	3.36	20250102	12970	-5.09	20250107	6350	93.86	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
31	20250121	110253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12240	120	2	0.99	227383400	18610	41.58	12120	12290	12110	15750	8490	12120	12218.34	18.70	-1122	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7312	6.47	0.27	12	0.03	1892.00	45574.00	12970	20250107	-5.63	6340	20240117	93.06	12970	-5.63	20250107	11910	2.77	20250102	12970	-5.63	20250107	6350	92.76	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
32	20250121	100251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12200	80	2	0.66	133850540	10962	24.49	12120	12290	12110	15750	8490	12120	12210.41	18.70	-1576	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7288	6.45	0.27	12	0.02	1892.00	45574.00	12970	20250107	-5.94	6340	20240117	92.43	12970	-5.94	20250107	11910	2.43	20250102	12970	-5.94	20250107	6350	92.13	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
33	20250121	090304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12120	0	3	0.00	20678000	1706	3.81	12120	12280	12110	15750	8490	12120	12120.75	18.70	317	12373	12246	12153	12026	11933	12200	11980	2987	3630	5000	9210	10	1	59741721	7241	6.41	0.27	12	0.00	1892.00	45574.00	12970	20250107	-6.55	6340	20240117	91.17	12970	-6.55	20250107	11910	1.76	20250102	12970	-6.55	20250107	6350	90.87	20240122	0.41	N	012630	5000	2987 억	11171164	N	N	11	N	N
34	20250120	160302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12120	-90	5	-0.74	538094380	44317	49.70	12160	12280	12060	15870	8550	12210	12141.94	18.70	1294	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7241	6.41	0.27	12	0.07	1892.00	45574.00	12970	20250107	-6.55	6340	20240117	91.17	12970	-6.55	20250107	11910	1.76	20250102	12970	-6.55	20250107	6350	90.87	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	11	N	N
35	20250120	150304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12170	-40	5	-0.33	518023940	42667	47.85	12160	12280	12060	15870	8550	12210	12141.09	18.70	2537	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7271	6.43	0.27	12	0.07	1892.00	45574.00	12970	20250107	-6.17	6340	20240117	91.96	12970	-6.17	20250107	11910	2.18	20250102	12970	-6.17	20250107	6350	91.65	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
36	20250120	140303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12140	-70	5	-0.57	418780280	34507	38.69	12160	12280	12060	15870	8550	12210	12136.10	18.70	5163	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7253	6.42	0.27	12	0.06	1892.00	45574.00	12970	20250107	-6.40	6340	20240117	91.48	12970	-6.40	20250107	11910	1.93	20250102	12970	-6.40	20250107	6350	91.18	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
37	20250120	130302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12150	-60	5	-0.49	340915580	28085	31.49	12160	12280	12060	15870	8550	12210	12138.71	18.70	5232	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7259	6.42	0.27	12	0.05	1892.00	45574.00	12970	20250107	-6.32	6340	20240117	91.64	12970	-6.32	20250107	11910	2.02	20250102	12970	-6.32	20250107	6350	91.34	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
38	20250120	120303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	-110	5	-0.90	310992310	25617	28.73	12160	12280	12060	15870	8550	12210	12140.08	18.70	5423	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7229	6.40	0.27	12	0.04	1892.00	45574.00	12970	20250107	-6.71	6340	20240117	90.85	12970	-6.71	20250107	11910	1.60	20250102	12970	-6.71	20250107	6350	90.55	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
39	20250120	110303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12140	-70	5	-0.57	216512940	17837	20.00	12160	12280	12060	15870	8550	12210	12138.42	18.70	5018	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7253	6.42	0.27	12	0.03	1892.00	45574.00	12970	20250107	-6.40	6340	20240117	91.48	12970	-6.40	20250107	11910	1.93	20250102	12970	-6.40	20250107	6350	91.18	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
40	20250120	100304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12160	-50	5	-0.41	130025940	10709	12.01	12160	12280	12060	15870	8550	12210	12141.74	18.70	4903	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7265	6.43	0.27	12	0.02	1892.00	45574.00	12970	20250107	-6.25	6340	20240117	91.80	12970	-6.25	20250107	11910	2.10	20250102	12970	-6.25	20250107	6350	91.50	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
41	20250120	090303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12220	10	2	0.08	3214110	264	0.30	12160	12280	12160	15870	8550	12210	12174.66	18.70	-3	12750	12480	12300	12030	11850	12390	11940	2987	3660	5000	9270	10	1	59741721	7300	6.46	0.27	12	0.00	1892.00	45574.00	12970	20250107	-5.78	6340	20240117	92.74	12970	-5.78	20250107	11910	2.60	20250102	12970	-5.78	20250107	6350	92.44	20240122	0.43	N	012630	5000	2987 억	11169160	N	N	23	N	N
42	20250117	160302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12210	-310	5	-2.48	1096191130	88925	94.31	12310	12570	12120	16270	8770	12520	12327.14	18.69	-32118	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7294	6.45	0.27	12	0.15	1892.00	45574.00	12970	20250107	-5.86	6340	20240117	92.59	12970	-5.86	20250107	11910	2.52	20250102	12970	-5.86	20250107	6340	92.59	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	23	N	N
43	20250117	150302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12250	-270	5	-2.16	945339100	76604	81.25	12310	12570	12120	16270	8770	12520	12340.60	18.69	-23585	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7318	6.47	0.27	12	0.13	1892.00	45574.00	12970	20250107	-5.55	6340	20240117	93.22	12970	-5.55	20250107	11910	2.85	20250102	12970	-5.55	20250107	6340	93.22	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
44	20250117	140302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12420	-100	5	-0.80	489906400	39424	41.81	12310	12570	12310	16270	8770	12520	12426.60	18.69	-6283	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7420	6.56	0.27	12	0.07	1892.00	45574.00	12970	20250107	-4.24	6340	20240117	95.90	12970	-4.24	20250107	11910	4.28	20250102	12970	-4.24	20250107	6340	95.90	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
45	20250117	130302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12490	-30	5	-0.24	410866870	33080	35.08	12310	12570	12310	16270	8770	12520	12420.40	18.69	-3708	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7462	6.60	0.27	12	0.06	1892.00	45574.00	12970	20250107	-3.70	6340	20240117	97.00	12970	-3.70	20250107	11910	4.87	20250102	12970	-3.70	20250107	6340	97.00	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
46	20250117	120303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12410	-110	5	-0.88	345862760	27860	29.55	12310	12570	12310	16270	8770	12520	12414.31	18.69	-1891	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7414	6.56	0.27	12	0.05	1892.00	45574.00	12970	20250107	-4.32	6340	20240117	95.74	12970	-4.32	20250107	11910	4.20	20250102	12970	-4.32	20250107	6340	95.74	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
47	20250117	110303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12440	-80	5	-0.64	280037550	22555	23.92	12310	12570	12310	16270	8770	12520	12415.76	18.69	-623	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7432	6.58	0.27	12	0.04	1892.00	45574.00	12970	20250107	-4.09	6340	20240117	96.21	12970	-4.09	20250107	11910	4.45	20250102	12970	-4.09	20250107	6340	96.21	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
48	20250117	100303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12410	-110	5	-0.88	121340120	9773	10.37	12310	12570	12310	16270	8770	12520	12415.85	18.69	-886	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7414	6.56	0.27	12	0.02	1892.00	45574.00	12970	20250107	-4.32	6340	20240117	95.74	12970	-4.32	20250107	11910	4.20	20250102	12970	-4.32	20250107	6340	95.74	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
49	20250117	090304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12350	-170	5	-1.36	23148800	1878	1.99	12310	12370	12310	16270	8770	12520	12326.30	18.69	-497	13133	12826	12393	12086	11653	12610	11870	2987	3750	5000	9510	10	1	59741721	7378	6.53	0.27	12	0.00	1892.00	45574.00	12970	20250107	-4.78	6340	20240117	94.79	12970	-4.78	20250107	11910	3.69	20250102	12970	-4.78	20250107	6340	94.79	20240117	0.42	N	012630	5000	2987 억	11164109	N	N	11	N	N
50	20250116	160302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12520	-70	5	-0.56	1181764250	94286	121.68	12590	12700	11960	16360	8820	12590	12533.83	18.66	-5377	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7480	6.62	0.27	12	0.16	1892.00	45574.00	12970	20250107	-3.47	6340	20240117	97.48	12970	-3.47	20250107	11910	5.12	20250102	12970	-3.47	20250107	6340	97.48	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	11	N	N
51	20250116	150249	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12650	60	2	0.48	1103239920	88056	113.64	12590	12700	11960	16360	8820	12590	12528.84	18.66	-4366	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7557	6.69	0.28	12	0.15	1892.00	45574.00	12970	20250107	-2.47	6340	20240117	99.53	12970	-2.47	20250107	11910	6.21	20250102	12970	-2.47	20250107	6340	99.53	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
52	20250116	140303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12560	-30	5	-0.24	879988870	70348	90.78	12590	12700	11960	16360	8820	12590	12509.08	18.66	-2171	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7504	6.64	0.28	12	0.12	1892.00	45574.00	12970	20250107	-3.16	6340	20240117	98.11	12970	-3.16	20250107	11910	5.46	20250102	12970	-3.16	20250107	6340	98.11	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
53	20250116	130303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12670	80	2	0.64	612995820	48854	63.05	12590	12700	12370	16360	8820	12590	12547.51	18.66	-2353	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7569	6.70	0.28	12	0.08	1892.00	45574.00	12970	20250107	-2.31	6340	20240117	99.84	12970	-2.31	20250107	11910	6.38	20250102	12970	-2.31	20250107	6340	99.84	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
54	20250116	120303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12670	80	2	0.64	494068500	39476	50.94	12590	12680	12370	16360	8820	12590	12515.67	18.66	-895	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7569	6.70	0.28	12	0.07	1892.00	45574.00	12970	20250107	-2.31	6340	20240117	99.84	12970	-2.31	20250107	11910	6.38	20250102	12970	-2.31	20250107	6340	99.84	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
55	20250116	110303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	40	2	0.32	388783290	31153	40.20	12590	12670	12370	16360	8820	12590	12479.80	18.66	-1813	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7545	6.68	0.28	12	0.05	1892.00	45574.00	12970	20250107	-2.62	6340	20240117	99.21	12970	-2.62	20250107	11910	6.05	20250102	12970	-2.62	20250107	6340	99.21	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
56	20250116	100303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12380	-210	5	-1.67	262917060	21107	27.24	12590	12670	12370	16360	8820	12590	12456.39	18.66	-2394	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7396	6.54	0.27	12	0.04	1892.00	45574.00	12970	20250107	-4.55	6340	20240117	95.27	12970	-4.55	20250107	11910	3.95	20250102	12970	-4.55	20250107	6340	95.27	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
57	20250116	090302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12570	-20	5	-0.16	37508040	2980	3.85	12590	12670	12570	16360	8820	12590	12586.59	18.66	-22	12836	12712	12536	12412	12236	12775	12475	2987	3770	5000	9560	10	1	59741721	7510	6.64	0.28	12	0.00	1892.00	45574.00	12970	20250107	-3.08	6340	20240117	98.26	12970	-3.08	20250107	11910	5.54	20250102	12970	-3.08	20250107	6340	98.26	20240117	0.42	N	012630	5000	2987 억	11147523	N	N	15	N	N
58	20250115	160302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12590	-50	5	-0.40	969315790	77434	111.44	12550	12660	12360	16430	8850	12640	12517.96	18.62	1666	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7521	6.65	0.28	12	0.13	1892.00	45574.00	12970	20250107	-2.93	6340	20240117	98.58	12970	-2.93	20250107	11910	5.71	20250102	12970	-2.93	20250107	6340	98.58	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	15	N	N
59	20250115	150303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12550	-90	5	-0.71	860885520	68800	99.01	12550	12660	12360	16430	8850	12640	12512.87	18.62	6811	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7498	6.63	0.28	12	0.12	1892.00	45574.00	12970	20250107	-3.24	6340	20240117	97.95	12970	-3.24	20250107	11910	5.37	20250102	12970	-3.24	20250107	6340	97.95	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
60	20250115	140303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12500	-140	5	-1.11	552666300	44073	63.43	12550	12660	12450	16430	8850	12640	12539.79	18.62	6977	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7468	6.61	0.27	12	0.07	1892.00	45574.00	12970	20250107	-3.62	6340	20240117	97.16	12970	-3.62	20250107	11910	4.95	20250102	12970	-3.62	20250107	6340	97.16	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
61	20250115	130302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12530	-110	5	-0.87	467015630	37232	53.58	12550	12660	12450	16430	8850	12640	12543.39	18.62	6091	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7486	6.62	0.27	12	0.06	1892.00	45574.00	12970	20250107	-3.39	6340	20240117	97.63	12970	-3.39	20250107	11910	5.21	20250102	12970	-3.39	20250107	6340	97.63	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
62	20250115	120302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	-180	5	-1.42	376241100	29968	43.13	12550	12660	12450	16430	8850	12640	12554.76	18.62	5961	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7444	6.59	0.27	12	0.05	1892.00	45574.00	12970	20250107	-3.93	6340	20240117	96.53	12970	-3.93	20250107	11910	4.62	20250102	12970	-3.93	20250107	6340	96.53	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
63	20250115	110302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12540	-100	5	-0.79	295749350	23525	33.85	12550	12660	12450	16430	8850	12640	12571.70	18.62	6048	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7492	6.63	0.28	12	0.04	1892.00	45574.00	12970	20250107	-3.32	6340	20240117	97.79	12970	-3.32	20250107	11910	5.29	20250102	12970	-3.32	20250107	6340	97.79	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
64	20250115	100301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12600	-40	5	-0.32	206808190	16463	23.69	12550	12660	12450	16430	8850	12640	12562.00	18.62	4822	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7527	6.66	0.28	12	0.03	1892.00	45574.00	12970	20250107	-2.85	6340	20240117	98.74	12970	-2.85	20250107	11910	5.79	20250102	12970	-2.85	20250107	6340	98.74	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
65	20250115	090302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12580	-60	5	-0.47	1330700	106	0.15	12550	12580	12550	16430	8850	12640	12553.77	18.62	-35	12906	12772	12626	12492	12346	12700	12420	2987	3790	5000	9600	10	1	59741721	7516	6.65	0.28	12	0.00	1892.00	45574.00	12970	20250107	-3.01	6340	20240117	98.42	12970	-3.01	20250107	11910	5.63	20250102	12970	-3.01	20250107	6340	98.42	20240117	0.42	N	012630	5000	2987 억	11123536	N	N	12	N	N
66	20250114	160300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12640	-100	5	-0.78	869698020	69151	94.43	12760	12760	12480	16560	8920	12740	12576.79	18.61	7157	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7551	6.68	0.28	12	0.12	1892.00	45574.00	12970	20250107	-2.54	6340	20240117	99.37	12970	-2.54	20250107	11910	6.13	20250102	12970	-2.54	20250107	6340	99.37	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	12	N	N
67	20250114	150301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12620	-120	5	-0.94	803819090	63936	87.31	12760	12760	12480	16560	8920	12740	12572.25	18.61	6997	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7539	6.67	0.28	12	0.11	1892.00	45574.00	12970	20250107	-2.70	6340	20240117	99.05	12970	-2.70	20250107	11910	5.96	20250102	12970	-2.70	20250107	6340	99.05	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
68	20250114	140300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	-230	5	-1.81	604824690	48089	65.67	12760	12760	12480	16560	8920	12740	12577.19	18.61	6907	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7474	6.61	0.27	12	0.08	1892.00	45574.00	12970	20250107	-3.55	6340	20240117	97.32	12970	-3.55	20250107	11910	5.04	20250102	12970	-3.55	20250107	6340	97.32	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
69	20250114	130301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12650	-90	5	-0.71	449348240	35739	48.81	12760	12760	12480	16560	8920	12740	12573.05	18.61	1842	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7557	6.69	0.28	12	0.06	1892.00	45574.00	12970	20250107	-2.47	6340	20240117	99.53	12970	-2.47	20250107	11910	6.21	20250102	12970	-2.47	20250107	6340	99.53	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
70	20250114	120259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12610	-130	5	-1.02	360449070	28712	39.21	12760	12760	12480	16560	8920	12740	12553.95	18.61	286	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7533	6.66	0.28	12	0.05	1892.00	45574.00	12970	20250107	-2.78	6340	20240117	98.90	12970	-2.78	20250107	11910	5.88	20250102	12970	-2.78	20250107	6340	98.90	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
71	20250114	110301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12530	-210	5	-1.65	268718440	21401	29.23	12760	12760	12480	16560	8920	12740	12556.35	18.61	-2070	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7486	6.62	0.27	12	0.04	1892.00	45574.00	12970	20250107	-3.39	6340	20240117	97.63	12970	-3.39	20250107	11910	5.21	20250102	12970	-3.39	20250107	6340	97.63	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
72	20250114	100300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12600	-140	5	-1.10	147357960	11709	15.99	12760	12760	12510	16560	8920	12740	12585.02	18.61	-761	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7527	6.66	0.28	12	0.02	1892.00	45574.00	12970	20250107	-2.85	6340	20240117	98.74	12970	-2.85	20250107	11910	5.79	20250102	12970	-2.85	20250107	6340	98.74	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
73	20250114	090259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	0	3	0.00	20566180	1613	2.20	12760	12760	12740	16560	8920	12740	12750.27	18.61	-1435	13080	12910	12670	12500	12260	12790	12380	2987	3820	5000	9680	10	1	59741721	7611	6.73	0.28	12	0.00	1892.00	45574.00	12970	20250107	-1.77	6340	20240117	100.95	12970	-1.77	20250107	11910	6.97	20250102	12970	-1.77	20250107	6340	100.95	20240117	0.43	N	012630	5000	2987 억	11120662	N	N	99	N	N
74	20250113	160258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	10	2	0.08	923456620	73035	58.30	12750	12840	12430	16540	8920	12730	12644.03	18.65	-19838	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7611	6.73	0.28	12	0.12	1892.00	45574.00	12970	20250107	-1.77	6340	20240117	100.95	12970	-1.77	20250107	11910	6.97	20250102	12970	-1.77	20250107	6340	100.95	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	99	N	N
75	20250113	150259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12640	-90	5	-0.71	881068800	69691	55.63	12750	12840	12430	16540	8920	12730	12642.50	18.65	-19370	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7551	6.68	0.28	12	0.12	1892.00	45574.00	12970	20250107	-2.54	6340	20240117	99.37	12970	-2.54	20250107	11910	6.13	20250102	12970	-2.54	20250107	6340	99.37	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
76	20250113	140256	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12790	60	2	0.47	679181040	53826	42.96	12750	12840	12430	16540	8920	12730	12618.08	18.65	-15859	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7641	6.76	0.28	12	0.09	1892.00	45574.00	12970	20250107	-1.39	6340	20240117	101.74	12970	-1.39	20250107	11910	7.39	20250102	12970	-1.39	20250107	6340	101.74	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
77	20250113	130254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12650	-80	5	-0.63	455614320	36296	28.97	12750	12800	12430	16540	8920	12730	12552.74	18.65	-10299	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7557	6.69	0.28	12	0.06	1892.00	45574.00	12970	20250107	-2.47	6340	20240117	99.53	12970	-2.47	20250107	11910	6.21	20250102	12970	-2.47	20250107	6340	99.53	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
78	20250113	120255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12550	-180	5	-1.41	355930260	28375	22.65	12750	12800	12430	16540	8920	12730	12543.79	18.65	-7302	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7498	6.63	0.28	12	0.05	1892.00	45574.00	12970	20250107	-3.24	6340	20240117	97.95	12970	-3.24	20250107	11910	5.37	20250102	12970	-3.24	20250107	6340	97.95	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
79	20250113	110255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	-220	5	-1.73	219420330	17531	13.99	12750	12800	12430	16540	8920	12730	12516.12	18.65	-4587	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7474	6.61	0.27	12	0.03	1892.00	45574.00	12970	20250107	-3.55	6340	20240117	97.32	12970	-3.55	20250107	11910	5.04	20250102	12970	-3.55	20250107	6340	97.32	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
80	20250113	100255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12440	-290	5	-2.28	134326700	10723	8.56	12750	12800	12430	16540	8920	12730	12526.95	18.65	-4690	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7432	6.58	0.27	12	0.02	1892.00	45574.00	12970	20250107	-4.09	6340	20240117	96.21	12970	-4.09	20250107	11910	4.45	20250102	12970	-4.09	20250107	6340	96.21	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
81	20250113	090257	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12640	-90	5	-0.71	10640780	835	0.67	12750	12800	12640	16540	8920	12730	12743.47	18.65	-298	13196	12962	12686	12452	12176	13080	12570	2987	3810	5000	9670	10	1	59741721	7551	6.68	0.28	12	0.00	1892.00	45574.00	12970	20250107	-2.54	6340	20240117	99.37	12970	-2.54	20250107	11910	6.13	20250102	12970	-2.54	20250107	6340	99.37	20240117	0.43	N	012630	5000	2987 억	11139466	N	N	61	N	N
82	20250110	160254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12730	180	2	1.43	1587957480	124938	220.25	12550	12920	12410	16310	8790	12550	12709.95	18.59	27462	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7605	6.73	0.28	12	0.21	1892.00	45574.00	12970	20250107	-1.85	6340	20240117	100.79	12970	-1.85	20250107	11910	6.88	20250102	12970	-1.85	20250107	6340	100.79	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	60	N	N
83	20250110	150255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12780	230	2	1.83	1209657410	95065	167.59	12550	12920	12410	16310	8790	12550	12724.53	18.59	5809	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7635	6.75	0.28	12	0.16	1892.00	45574.00	12970	20250107	-1.46	6340	20240117	101.58	12970	-1.46	20250107	11910	7.30	20250102	12970	-1.46	20250107	6340	101.58	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
84	20250110	140254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12900	350	2	2.79	865932450	68292	120.39	12550	12920	12410	16310	8790	12550	12679.85	18.59	6365	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7707	6.82	0.28	12	0.11	1892.00	45574.00	12970	20250107	-0.54	6340	20240117	103.47	12970	-0.54	20250107	11910	8.31	20250102	12970	-0.54	20250107	6340	103.47	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
85	20250110	130254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12720	170	2	1.35	586416370	46478	81.94	12550	12800	12410	16310	8790	12550	12617.07	18.59	5904	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7599	6.72	0.28	12	0.08	1892.00	45574.00	12970	20250107	-1.93	6340	20240117	100.63	12970	-1.93	20250107	11910	6.80	20250102	12970	-1.93	20250107	6340	100.63	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
86	20250110	120254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12600	50	2	0.40	319516280	25505	44.96	12550	12640	12410	16310	8790	12550	12527.59	18.59	-724	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7527	6.66	0.28	12	0.04	1892.00	45574.00	12970	20250107	-2.85	6340	20240117	98.74	12970	-2.85	20250107	11910	5.79	20250102	12970	-2.85	20250107	6340	98.74	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
87	20250110	110253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12520	-30	5	-0.24	267809040	21391	37.71	12550	12640	12410	16310	8790	12550	12519.71	18.59	732	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7480	6.62	0.27	12	0.04	1892.00	45574.00	12970	20250107	-3.47	6340	20240117	97.48	12970	-3.47	20250107	11910	5.12	20250102	12970	-3.47	20250107	6340	97.48	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
88	20250110	100254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	-90	5	-0.72	124484390	9969	17.57	12550	12640	12410	16310	8790	12550	12487.15	18.59	440	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7444	6.59	0.27	12	0.02	1892.00	45574.00	12970	20250107	-3.93	6340	20240117	96.53	12970	-3.93	20250107	11910	4.62	20250102	12970	-3.93	20250107	6340	96.53	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
89	20250110	090254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12610	60	2	0.48	2200500	175	0.31	12550	12640	12460	16310	8790	12550	12574.29	18.59	-15	13016	12782	12556	12322	12096	12900	12440	2987	3760	5000	9530	10	1	59741721	7533	6.66	0.28	12	0.00	1892.00	45574.00	12970	20250107	-2.78	6340	20240117	98.90	12970	-2.78	20250107	11910	5.88	20250102	12970	-2.78	20250107	6340	98.90	20240117	0.42	N	012630	5000	2987 억	11105738	N	N	79	N	N
90	20250109	160253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12550	-10	5	-0.08	707268770	56725	84.78	12440	12790	12330	16320	8800	12560	12468.38	18.60	-4395	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7498	6.63	0.28	12	0.09	1892.00	45574.00	12970	20250107	-3.24	6340	20240117	97.95	12970	-3.24	20250107	11910	5.37	20250102	12970	-3.24	20250107	6340	97.95	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	79	N	N
91	20250109	150254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12490	-70	5	-0.56	653499250	52431	78.36	12440	12790	12330	16320	8800	12560	12463.99	18.60	-3925	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7462	6.60	0.27	12	0.09	1892.00	45574.00	12970	20250107	-3.70	6340	20240117	97.00	12970	-3.70	20250107	11910	4.87	20250102	12970	-3.70	20250107	6340	97.00	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
92	20250109	140253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12490	-70	5	-0.56	492768350	39615	59.21	12440	12790	12330	16320	8800	12560	12438.93	18.60	-2277	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7462	6.60	0.27	12	0.07	1892.00	45574.00	12970	20250107	-3.70	6340	20240117	97.00	12970	-3.70	20250107	11910	4.87	20250102	12970	-3.70	20250107	6340	97.00	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
93	20250109	130253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12450	-110	5	-0.88	374782730	30133	45.04	12440	12790	12330	16320	8800	12560	12437.62	18.60	-3825	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7438	6.58	0.27	12	0.05	1892.00	45574.00	12970	20250107	-4.01	6340	20240117	96.37	12970	-4.01	20250107	11910	4.53	20250102	12970	-4.01	20250107	6340	96.37	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
94	20250109	120253	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12410	-150	5	-1.19	303175910	24377	36.43	12440	12790	12330	16320	8800	12560	12436.97	18.60	-3819	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7414	6.56	0.27	12	0.04	1892.00	45574.00	12970	20250107	-4.32	6340	20240117	95.74	12970	-4.32	20250107	11910	4.20	20250102	12970	-4.32	20250107	6340	95.74	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
95	20250109	110254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12400	-160	5	-1.27	220448630	17694	26.44	12440	12790	12390	16320	8800	12560	12458.95	18.60	-2666	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7408	6.55	0.27	12	0.03	1892.00	45574.00	12970	20250107	-4.39	6340	20240117	95.58	12970	-4.39	20250107	11910	4.11	20250102	12970	-4.39	20250107	6340	95.58	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
96	20250109	100252	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	-100	5	-0.80	68676620	5494	8.21	12440	12790	12420	16320	8800	12560	12500.29	18.60	-917	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7444	6.59	0.27	12	0.01	1892.00	45574.00	12970	20250107	-3.93	6340	20240117	96.53	12970	-3.93	20250107	11910	4.62	20250102	12970	-3.93	20250107	6340	96.53	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
97	20250109	090255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	-100	5	-0.80	3466940	278	0.42	12440	12570	12440	16320	8800	12560	12471.01	18.60	-26	13286	12922	12566	12202	11846	13105	12385	2987	3760	5000	9540	10	1	59741721	7444	6.59	0.27	12	0.00	1892.00	45574.00	12970	20250107	-3.93	6340	20240117	96.53	12970	-3.93	20250107	11910	4.62	20250102	12970	-3.93	20250107	6340	96.53	20240117	0.40	N	012630	5000	2987 억	11112439	N	N	211	N	N
98	20250108	160250	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12560	160	2	1.29	847027310	66829	27.59	12390	12930	12210	16120	8680	12400	12674.55	18.60	-753	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7504	6.64	0.28	12	0.11	1892.00	45574.00	12970	20250107	-3.16	6340	20240117	98.11	12970	-3.16	20250107	11910	5.46	20250102	12970	-3.16	20250107	6340	98.11	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	211	N	N
99	20250108	150252	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	230	2	1.85	809493370	63847	26.36	12390	12930	12210	16120	8680	12400	12678.64	18.60	-897	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7545	6.68	0.28	12	0.11	1892.00	45574.00	12970	20250107	-2.62	6340	20240117	99.21	12970	-2.62	20250107	11910	6.05	20250102	12970	-2.62	20250107	6340	99.21	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
100	20250108	140254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12550	150	2	1.21	733747380	57844	23.88	12390	12930	12210	16120	8680	12400	12684.93	18.60	1558	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7498	6.63	0.28	12	0.10	1892.00	45574.00	12970	20250107	-3.24	6340	20240117	97.95	12970	-3.24	20250107	11910	5.37	20250102	12970	-3.24	20250107	6340	97.95	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
101	20250108	130255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	110	2	0.89	641713820	50524	20.86	12390	12930	12210	16120	8680	12400	12701.17	18.60	2948	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7474	6.61	0.27	12	0.08	1892.00	45574.00	12970	20250107	-3.55	6340	20240117	97.32	12970	-3.55	20250107	11910	5.04	20250102	12970	-3.55	20250107	6340	97.32	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
102	20250108	120251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	110	2	0.89	609059720	47912	19.78	12390	12930	12210	16120	8680	12400	12712.05	18.60	2787	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7474	6.61	0.27	12	0.08	1892.00	45574.00	12970	20250107	-3.55	6340	20240117	97.32	12970	-3.55	20250107	11910	5.04	20250102	12970	-3.55	20250107	6340	97.32	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
103	20250108	110251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12640	240	2	1.94	516971010	40602	16.76	12390	12930	12210	16120	8680	12400	12732.65	18.60	5793	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7551	6.68	0.28	12	0.07	1892.00	45574.00	12970	20250107	-2.54	6340	20240117	99.37	12970	-2.54	20250107	11910	6.13	20250102	12970	-2.54	20250107	6340	99.37	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
104	20250108	100251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12600	200	2	1.61	450261960	35320	14.58	12390	12930	12210	16120	8680	12400	12748.07	18.60	5200	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7527	6.66	0.28	12	0.06	1892.00	45574.00	12970	20250107	-2.85	6340	20240117	98.74	12970	-2.85	20250107	11910	5.79	20250102	12970	-2.85	20250107	6340	98.74	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
105	20250108	090254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12570	170	2	1.37	28681220	2318	0.96	12390	12570	12210	16120	8680	12400	12373.26	18.60	444	13393	12896	12473	11976	11553	13145	12225	2987	3720	5000	9420	10	1	59741721	7510	6.64	0.28	12	0.00	1892.00	45574.00	12970	20250107	-3.08	6340	20240117	98.26	12970	-3.08	20250107	11910	5.54	20250102	12970	-3.08	20250107	6340	98.26	20240117	0.38	N	012630	5000	2987 억	11113985	N	N	43	N	N
106	20250107	160250	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12400	100	2	0.81	3065640680	242170	256.93	12390	12970	12050	15990	8610	12300	12660.15	18.60	22628	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7408	6.55	0.27	12	0.41	1892.00	45574.00	12970	20250107	-4.39	6340	20240117	95.58	12970	-4.39	20250107	11910	4.11	20250102	12970	-4.39	20250107	6340	95.58	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	43	N	N
107	20250107	150251	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12850	550	2	4.47	2760395180	218012	231.30	12390	12970	12220	15990	8610	12300	12661.67	18.60	20225	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7677	6.79	0.28	12	0.36	1892.00	45574.00	12970	20250107	-0.93	6340	20240117	102.68	12970	-0.93	20250107	11910	7.89	20250102	12970	-0.93	20250107	6340	102.68	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
108	20250107	140250	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12950	650	2	5.28	2318218490	183676	194.87	12390	12960	12220	15990	8610	12300	12621.24	18.60	27111	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7737	6.84	0.28	12	0.31	1892.00	45574.00	12960	20250107	-0.08	6340	20240117	104.26	12960	-0.08	20250107	11910	8.73	20250102	12960	-0.08	20250107	6340	104.26	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
109	20250107	130251	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12590	290	2	2.36	1337576880	106789	113.30	12390	12640	12220	15990	8610	12300	12525.42	18.60	29599	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7521	6.65	0.28	12	0.18	1892.00	45574.00	12640	20250107	-0.40	6340	20240117	98.58	12640	-0.40	20250107	11910	5.71	20250102	12640	-0.40	20250107	6340	98.58	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
110	20250107	120251	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12570	270	2	2.20	878991100	70353	74.64	12390	12600	12220	15990	8610	12300	12494.01	18.60	27162	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7510	6.64	0.28	12	0.12	1892.00	45574.00	12600	20250107	-0.24	6340	20240117	98.26	12600	-0.24	20250107	11910	5.54	20250102	12600	-0.24	20250107	6340	98.26	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
111	20250107	110249	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12540	240	2	1.95	538344060	43264	45.90	12390	12580	12220	15990	8610	12300	12443.23	18.60	23236	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7492	6.63	0.28	12	0.07	1892.00	45574.00	12580	20250107	-0.32	6340	20240117	97.79	12580	-0.32	20250107	11910	5.29	20250102	12580	-0.32	20250107	6340	97.79	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
112	20250107	100252	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12380	80	2	0.65	79566870	6451	6.84	12390	12390	12220	15990	8610	12300	12334.04	18.60	1466	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7396	6.54	0.27	12	0.01	1892.00	45574.00	12460	20250106	-0.64	6340	20240117	95.27	12460	-0.64	20250106	11910	3.95	20250102	12460	-0.64	20250106	6340	95.27	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
113	20250107	090251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12370	70	2	0.57	2257520	183	0.19	12390	12390	12300	15990	8610	12300	12336.17	18.60	-111	12666	12482	12276	12092	11886	12380	11990	2987	3690	5000	9340	10	1	59741721	7390	6.54	0.27	12	0.00	1892.00	45574.00	12460	20250106	-0.72	6340	20240117	95.11	12460	-0.72	20250106	11910	3.86	20250102	12460	-0.72	20250106	6340	95.11	20240117	0.38	N	012630	5000	2987 억	11110928	N	N	321	N	N
114	20250106	160247	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12300	40	2	0.33	1164074610	94224	83.10	12350	12460	12070	15930	8590	12260	12354.33	18.57	-5708	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7348	6.50	0.27	12	0.16	1892.00	45574.00	12460	20250106	-1.28	6340	20240117	94.01	12460	-1.28	20250106	11910	3.27	20250102	12460	-1.28	20250106	6340	94.01	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	321	N	N
115	20250106	150249	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12350	90	2	0.73	1109349670	89791	79.19	12350	12460	12070	15930	8590	12260	12354.80	18.57	-4791	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7378	6.53	0.27	12	0.15	1892.00	45574.00	12460	20250106	-0.88	6340	20240117	94.79	12460	-0.88	20250106	11910	3.69	20250102	12460	-0.88	20250106	6340	94.79	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
116	20250106	140248	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12370	110	2	0.90	979346030	79275	69.92	12350	12460	12070	15930	8590	12260	12353.78	18.57	-5225	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7390	6.54	0.27	12	0.13	1892.00	45574.00	12460	20250106	-0.72	6340	20240117	95.11	12460	-0.72	20250106	11910	3.86	20250102	12460	-0.72	20250106	6340	95.11	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
117	20250106	130246	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12390	130	2	1.06	728987900	59046	52.07	12350	12460	12070	15930	8590	12260	12346.10	18.57	6337	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7402	6.55	0.27	12	0.10	1892.00	45574.00	12460	20250106	-0.56	6340	20240117	95.43	12460	-0.56	20250106	11910	4.03	20250102	12460	-0.56	20250106	6340	95.43	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
118	20250106	120247	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12410	150	2	1.22	657356900	53276	46.99	12350	12460	12070	15930	8590	12260	12338.71	18.57	5206	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7414	6.56	0.27	12	0.09	1892.00	45574.00	12460	20250106	-0.40	6340	20240117	95.74	12460	-0.40	20250106	11910	4.20	20250102	12460	-0.40	20250106	6340	95.74	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
119	20250106	110247	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12420	160	2	1.31	501892270	40748	35.94	12350	12460	12070	15930	8590	12260	12316.98	18.57	3889	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7420	6.56	0.27	12	0.07	1892.00	45574.00	12460	20250106	-0.32	6340	20240117	95.90	12460	-0.32	20250106	11910	4.28	20250102	12460	-0.32	20250106	6340	95.90	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
120	20250106	100246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12350	90	2	0.73	197202850	16159	14.25	12350	12360	12070	15930	8590	12260	12203.90	18.57	-6594	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7378	6.53	0.27	12	0.03	1892.00	45574.00	12370	20250103	-0.16	6340	20240117	94.79	12370	-0.16	20250103	11910	3.69	20250102	12370	-0.16	20250103	6340	94.79	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
121	20250106	090244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12260	0	3	0.00	5965800	486	0.43	12350	12350	12210	15930	8590	12260	12275.31	18.57	-130	12573	12416	12213	12056	11853	12495	12135	2987	3670	5000	9310	10	1	59741721	7324	6.48	0.27	12	0.00	1892.00	45574.00	12370	20250103	-0.89	6340	20240117	93.38	12370	-0.89	20250103	11910	2.94	20250102	12370	-0.89	20250103	6340	93.38	20240117	0.39	N	012630	5000	2987 억	11091167	N	N	0	N	N
122	20250103	160246	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12260	170	2	1.41	1387802530	113335	201.42	12100	12370	12010	15710	8470	12090	12245.14	18.48	4946	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7324	6.48	0.27	12	0.19	1892.00	45574.00	12370	20250103	-0.89	6340	20240117	93.38	12370	-0.89	20250103	11910	2.94	20250102	12370	-0.89	20250103	6340	93.38	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
123	20250103	150246	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12120	30	2	0.25	1194519970	97425	173.15	12100	12370	12010	15710	8470	12090	12260.92	18.48	9228	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7241	6.41	0.27	12	0.16	1892.00	45574.00	12370	20250103	-2.02	6340	20240117	91.17	12370	-2.02	20250103	11910	1.76	20250102	12370	-2.02	20250103	6340	91.17	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
124	20250103	140246	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12260	170	2	1.41	984524380	80222	142.57	12100	12370	12010	15710	8470	12090	12272.50	18.48	15689	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7324	6.48	0.27	12	0.13	1892.00	45574.00	12370	20250103	-0.89	6340	20240117	93.38	12370	-0.89	20250103	11910	2.94	20250102	12370	-0.89	20250103	6340	93.38	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
125	20250103	130245	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12310	220	2	1.82	898697700	73237	130.16	12100	12370	12010	15710	8470	12090	12271.09	18.48	17103	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7354	6.51	0.27	12	0.12	1892.00	45574.00	12370	20250103	-0.49	6340	20240117	94.16	12370	-0.49	20250103	11910	3.36	20250102	12370	-0.49	20250103	6340	94.16	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
126	20250103	120245	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12330	240	2	1.99	805963230	65703	116.77	12100	12370	12010	15710	8470	12090	12266.76	18.48	16577	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7366	6.52	0.27	12	0.11	1892.00	45574.00	12370	20250103	-0.32	6340	20240117	94.48	12370	-0.32	20250103	11910	3.53	20250102	12370	-0.32	20250103	6340	94.48	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
127	20250103	110246	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12340	250	2	2.07	525534180	42985	76.39	12100	12350	12010	15710	8470	12090	12225.99	18.48	15364	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7372	6.52	0.27	12	0.07	1892.00	45574.00	12350	20250103	-0.08	6340	20240117	94.64	12350	-0.08	20250103	11910	3.61	20250102	12350	-0.08	20250103	6340	94.64	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
128	20250103	100245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12160	70	2	0.58	132836790	10986	19.52	12100	12170	12010	15710	8470	12090	12091.46	18.48	465	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7265	6.43	0.27	12	0.02	1892.00	45574.00	12300	20241128	-1.14	6340	20240117	91.80	12170	-0.08	20250103	11910	2.10	20250102	12300	-1.14	20241128	6340	91.80	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
129	20250103	090245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12110	20	2	0.17	1222660	101	0.18	12100	12110	12100	15710	8470	12090	12105.54	18.48	-17	12223	12156	12033	11966	11843	12190	12000	2987	3620	5000	9180	10	1	59741721	7235	6.40	0.27	12	0.00	1892.00	45574.00	12300	20241128	-1.54	6340	20240117	91.01	12110	0.00	20250103	11910	1.68	20250102	12300	-1.54	20241128	6340	91.01	20240117	0.38	N	012630	5000	2987 억	11038586	N	N	3	N	N
130	20250102	160244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	180	2	1.51	672799800	55917	83.49	12030	12100	11910	15480	8340	11910	12032.12	18.45	-7285	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7223	6.39	0.27	12	0.09	1892.00	45574.00	12300	20241128	-1.71	6340	20240117	90.69	12100	-0.08	20250102	11910	1.51	20250102	12300	-1.71	20241128	6340	90.69	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	3	N	N
131	20250102	150245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	160	2	1.34	600108920	49900	74.50	12030	12100	11910	15480	8340	11910	12026.23	18.45	-8260	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7211	6.38	0.26	12	0.08	1892.00	45574.00	12300	20241128	-1.87	6340	20240117	90.38	12100	-0.25	20250102	11910	1.34	20250102	12300	-1.87	20241128	6340	90.38	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
132	20250102	140243	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12030	120	2	1.01	491571160	40908	61.08	12030	12080	11910	15480	8340	11910	12016.50	18.45	-5819	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7187	6.36	0.26	12	0.07	1892.00	45574.00	12300	20241128	-2.20	6340	20240117	89.75	12080	-0.41	20250102	11910	1.01	20250102	12300	-2.20	20241128	6340	89.75	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
133	20250102	130244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12030	120	2	1.01	377141920	31395	46.87	12030	12080	11910	15480	8340	11910	12012.80	18.45	-5140	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7187	6.36	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.20	6340	20240117	89.75	12080	-0.41	20250102	11910	1.01	20250102	12300	-2.20	20241128	6340	89.75	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
134	20250102	120245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12010	100	2	0.84	275520100	22930	34.24	12030	12080	11910	15480	8340	11910	12015.70	18.45	-492	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7175	6.35	0.26	12	0.04	1892.00	45574.00	12300	20241128	-2.36	6340	20240117	89.43	12080	-0.58	20250102	11910	0.84	20250102	12300	-2.36	20241128	6340	89.43	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
135	20250102	110236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12030	120	2	1.01	149404950	12464	18.61	12030	12050	11910	15480	8340	11910	11986.92	18.45	1747	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7187	6.36	0.26	12	0.02	1892.00	45574.00	12300	20241128	-2.20	6340	20240117	89.75	12050	-0.17	20250102	11910	1.01	20250102	12300	-2.20	20241128	6340	89.75	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
136	20250102	100243	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11910	0	3	0.00	7194040	602	0.90	12030	12030	11910	15480	8340	11910	11950.23	18.45	131	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7115	6.29	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12030	-1.00	20250102	11910	0.00	20250102	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
137	20250102	090241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11910	0	3	0.00	0	0	0.00	0	0	0	15480	8340	11910	0.00	18.45	0	12210	12060	11960	11810	11710	12010	11760	2987	3570	5000	9050	10	1	59741721	7115	6.29	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	0	0.00	0	0	0.00	0	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History