KissMeData/013570/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	30	2	0.76	87473795	21966	46.48	3950	4000	3945	5140	2775	3960	3982.24	2.01	4797	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1050	5.78	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.84	N	013570	500	131 억	530239	N	N	2	N	N
3	20250124	150311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	30	2	0.76	80125705	20122	42.58	3950	4000	3945	5140	2775	3960	3982.00	2.01	4520	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1050	5.78	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
4	20250124	140311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3985	25	2	0.63	58234460	14631	30.96	3950	4000	3945	5140	2775	3960	3980.21	2.01	1860	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1049	5.78	0.29	12	0.06	690.00	13780.00	6400	20240229	-37.73	3510	20241210	13.53	4130	-3.51	20250120	3755	6.13	20250102	6400	-37.73	20240229	3510	13.53	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
5	20250124	130313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	30	2	0.76	49047170	12326	26.08	3950	4000	3945	5140	2775	3960	3979.16	2.01	669	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1050	5.78	0.29	12	0.05	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
6	20250124	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3985	25	2	0.63	26370190	6649	14.07	3950	4000	3945	5140	2775	3960	3966.04	2.01	671	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1049	5.78	0.29	12	0.03	690.00	13780.00	6400	20240229	-37.73	3510	20241210	13.53	4130	-3.51	20250120	3755	6.13	20250102	6400	-37.73	20240229	3510	13.53	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
7	20250124	110312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	0	3	0.00	19332880	4878	10.32	3950	4000	3945	5140	2775	3960	3963.28	2.01	132	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1042	5.74	0.29	12	0.02	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
8	20250124	100311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3970	10	2	0.25	9178455	2320	4.91	3950	3975	3945	5140	2775	3960	3956.23	2.01	169	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1045	5.75	0.29	12	0.01	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	4130	-3.87	20250120	3755	5.73	20250102	6400	-37.97	20240229	3510	13.11	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
9	20250124	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3975	15	2	0.38	264820	67	0.14	3950	3975	3950	5140	2775	3960	3952.54	2.01	-1	4150	4055	4000	3905	3850	4027	3877	132	1180	500	2770	5	1	26319633	1046	5.76	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.89	3510	20241210	13.25	4130	-3.75	20250120	3755	5.86	20250102	6400	-37.89	20240229	3510	13.25	20241210	3.84	N	013570	500	131 억	530239	N	N	0	N	N
10	20250123	160311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	-115	5	-2.82	188469325	47256	158.07	4095	4095	3945	5290	2855	4075	3988.26	2.13	-25800	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1042	5.74	0.29	12	0.18	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
11	20250123	150309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-125	5	-3.07	166346350	41660	139.35	4095	4095	3945	5290	2855	4075	3992.95	2.13	-24916	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1040	5.72	0.29	12	0.16	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4130	-4.36	20250120	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
12	20250123	140311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3980	-95	5	-2.33	132568880	33140	110.85	4095	4095	3980	5290	2855	4075	4000.27	2.13	-22895	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1048	5.77	0.29	12	0.13	690.00	13780.00	6400	20240229	-37.81	3510	20241210	13.39	4130	-3.63	20250120	3755	5.99	20250102	6400	-37.81	20240229	3510	13.39	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
13	20250123	130309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	-85	5	-2.09	111232630	27793	92.97	4095	4095	3980	5290	2855	4075	4002.18	2.13	-19034	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1050	5.78	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
14	20250123	120310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4000	-75	5	-1.84	95430165	23836	79.73	4095	4095	3980	5290	2855	4075	4003.61	2.13	-15561	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1053	5.80	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	4130	-3.15	20250120	3755	6.52	20250102	6400	-37.50	20240229	3510	13.96	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
15	20250123	110311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	-85	5	-2.09	83039925	20735	69.36	4095	4095	3980	5290	2855	4075	4004.82	2.13	-14707	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1050	5.78	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
16	20250123	100309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4000	-75	5	-1.84	58044680	14475	48.42	4095	4095	3980	5290	2855	4075	4010.00	2.13	-9935	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1053	5.80	0.29	12	0.05	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	4130	-3.15	20250120	3755	6.52	20250102	6400	-37.50	20240229	3510	13.96	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
17	20250123	090309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	5	2	0.12	522330	128	0.43	4095	4095	4080	5290	2855	4075	4080.70	2.13	0	4131	4102	4071	4042	4011	4117	4057	132	1215	500	2850	5	1	26319633	1074	5.91	0.30	12	0.00	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.83	N	013570	500	131 억	561244	N	N	0	N	N
18	20250122	160308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	0	3	0.00	121457890	29818	168.85	4040	4100	4040	5290	2855	4075	4073.30	2.16	-6184	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1073	5.91	0.30	12	0.11	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	-1.33	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
19	20250122	150309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	5	2	0.12	104069960	25550	144.69	4040	4100	4040	5290	2855	4075	4073.19	2.16	-6153	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1074	5.91	0.30	12	0.10	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
20	20250122	140307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	15	2	0.37	89310415	21931	124.19	4040	4100	4040	5290	2855	4075	4072.34	2.16	-4654	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1076	5.93	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
21	20250122	130309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	15	2	0.37	81984040	20141	114.06	4040	4100	4040	5290	2855	4075	4070.50	2.16	-4019	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1076	5.93	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
22	20250122	120308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-10	5	-0.25	67313960	16540	93.66	4040	4100	4040	5290	2855	4075	4069.77	2.16	-4052	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1070	5.89	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4130	-1.57	20250120	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
23	20250122	110308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	-15	5	-0.37	51196580	12575	71.21	4040	4100	4040	5290	2855	4075	4071.30	2.16	-5252	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1069	5.88	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4130	-1.69	20250120	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
24	20250122	100308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	-5	5	-0.12	36247850	8894	50.37	4040	4100	4040	5290	2855	4075	4075.54	2.16	-5129	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1071	5.90	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	-1.45	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
25	20250122	090308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	0	3	0.00	1874595	464	2.63	4040	4075	4040	5290	2855	4075	4040.08	2.16	-68	4168	4121	4083	4036	3998	4102	4017	132	1215	500	2850	5	1	26319633	1073	5.91	0.30	12	0.00	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	-1.33	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.85	N	013570	500	131 억	567428	N	N	6	N	N
26	20250121	160307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-50	5	-1.21	71830655	17619	59.17	4125	4130	4045	5360	2890	4125	4076.89	2.16	-1764	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1073	5.91	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	0.00	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.86	N	013570	500	131 억	569052	N	N	6	N	N
27	20250121	150308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	-55	5	-1.33	68953820	16913	56.80	4125	4130	4045	5360	2890	4125	4076.97	2.16	-1609	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1071	5.90	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	0.00	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
28	20250121	140308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	-55	5	-1.33	63692095	15619	52.45	4125	4130	4045	5360	2890	4125	4077.86	2.16	-1538	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1071	5.90	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	0.00	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
29	20250121	130307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	-45	5	-1.09	61166145	14998	50.36	4125	4130	4045	5360	2890	4125	4078.29	2.16	-1430	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1074	5.91	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	0.00	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
30	20250121	120301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-50	5	-1.21	59578070	14608	49.05	4125	4130	4045	5360	2890	4125	4078.45	2.16	-1155	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1073	5.91	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	0.00	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
31	20250121	110257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-80	5	-1.94	57307920	14048	47.17	4125	4130	4045	5360	2890	4125	4079.44	2.16	-1251	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1065	5.86	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4130	0.00	20250120	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
32	20250121	100254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	-55	5	-1.33	29567750	7213	24.22	4125	4130	4050	5360	2890	4125	4099.23	2.16	-1869	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1071	5.90	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	0.00	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
33	20250121	090308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	0	3	0.00	1650000	400	1.34	4125	4125	4125	5360	2890	4125	4125.00	2.16	-60	4171	4147	4106	4082	4041	4160	4095	132	1235	500	2880	5	1	26319633	1086	5.98	0.30	12	0.00	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	-0.12	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.86	N	013570	500	131 억	569052	N	N	14	N	N
34	20250120	160306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	55	2	1.35	122349300	29779	177.74	4070	4130	4065	5290	2850	4070	4108.65	2.14	3621	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1086	5.98	0.30	12	0.11	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	-0.12	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.87	N	013570	500	131 억	564432	N	N	14	N	N
35	20250120	150308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	55	2	1.35	117642565	28635	170.91	4070	4130	4065	5290	2850	4070	4108.42	2.14	3309	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1086	5.98	0.30	12	0.11	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	-0.12	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
36	20250120	140307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	55	2	1.35	97806725	23821	142.18	4070	4130	4065	5290	2850	4070	4105.99	2.14	3330	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1086	5.98	0.30	12	0.09	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	-0.12	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
37	20250120	130305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4120	50	2	1.23	74547165	18179	108.51	4070	4125	4065	5290	2850	4070	4100.82	2.14	1774	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1084	5.97	0.30	12	0.07	690.00	13780.00	6400	20240229	-35.62	3510	20241210	17.38	4125	-0.12	20250120	3755	9.72	20250102	6400	-35.62	20240229	3510	17.38	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
38	20250120	120307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4115	45	2	1.11	50374035	12308	73.46	4070	4120	4065	5290	2850	4070	4092.89	2.14	-1026	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1083	5.96	0.30	12	0.05	690.00	13780.00	6400	20240229	-35.70	3510	20241210	17.24	4120	-0.12	20250120	3755	9.59	20250102	6400	-35.70	20240229	3510	17.24	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
39	20250120	110307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	35	2	0.86	35508200	8697	51.91	4070	4115	4065	5290	2850	4070	4082.89	2.14	230	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1080	5.95	0.30	12	0.03	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4115	-0.24	20250120	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
40	20250120	100307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	20	2	0.49	7171905	1761	10.51	4070	4095	4065	5290	2850	4070	4072.72	2.14	399	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1076	5.93	0.30	12	0.01	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4105	-0.37	20250110	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
41	20250120	090307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-5	5	-0.12	341820	84	0.50	4070	4070	4065	5290	2850	4070	4067.93	2.14	-20	4120	4095	4065	4040	4010	4107	4052	132	1220	500	2840	5	1	26319633	1070	5.89	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4105	-0.97	20250110	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.87	N	013570	500	131 억	564432	N	N	4	N	N
42	20250117	160305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	0	3	0.00	67980080	16704	61.94	4065	4090	4035	5290	2850	4070	4069.67	2.15	-253	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1071	5.90	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4105	-0.85	20250110	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.87	N	013570	500	131 억	565099	N	N	4	N	N
43	20250117	150306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-5	5	-0.12	56563790	13897	51.53	4065	4090	4035	5290	2850	4070	4070.22	2.15	-368	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1070	5.89	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4105	-0.97	20250110	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
44	20250117	140306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	0	3	0.00	47588730	11687	43.33	4065	4090	4035	5290	2850	4070	4071.94	2.15	-30	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1071	5.90	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4105	-0.85	20250110	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
45	20250117	130306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	5	2	0.12	45079965	11071	41.05	4065	4090	4035	5290	2850	4070	4071.90	2.15	-25	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1073	5.91	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4105	-0.73	20250110	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
46	20250117	120306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4085	15	2	0.37	32574295	7999	29.66	4065	4090	4035	5290	2850	4070	4072.30	2.15	133	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1075	5.92	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	4105	-0.49	20250110	3755	8.79	20250102	6400	-36.17	20240229	3510	16.38	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
47	20250117	110306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	10	2	0.25	16430165	4044	14.99	4065	4080	4035	5290	2850	4070	4062.85	2.15	-279	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1074	5.91	0.30	12	0.02	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4105	-0.61	20250110	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
48	20250117	100307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-5	5	-0.12	8147420	2009	7.45	4065	4065	4035	5290	2850	4070	4055.46	2.15	-384	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1070	5.89	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4105	-0.97	20250110	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
49	20250117	090307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-25	5	-0.61	946795	233	0.86	4065	4065	4045	5290	2850	4070	4063.50	2.15	-151	4133	4101	4063	4031	3993	4117	4047	132	1220	500	2840	5	1	26319633	1065	5.86	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4105	-1.46	20250110	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.87	N	013570	500	131 억	565099	N	N	12	N	N
50	20250116	160305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	45	2	1.12	108651500	26711	93.39	4025	4095	4025	5230	2820	4025	4067.67	2.14	2156	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1071	5.90	0.30	12	0.10	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4105	-0.85	20250110	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.89	N	013570	500	131 억	562367	N	N	12	N	N
51	20250116	150253	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	35	2	0.87	103079380	25340	88.60	4025	4095	4025	5230	2820	4025	4067.85	2.14	2061	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1069	5.88	0.29	12	0.10	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4105	-1.10	20250110	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
52	20250116	140306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	45	2	1.12	84697430	20801	72.73	4025	4095	4025	5230	2820	4025	4071.80	2.14	823	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1071	5.90	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4105	-0.85	20250110	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
53	20250116	130306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	50	2	1.24	76588420	18809	65.76	4025	4095	4025	5230	2820	4025	4071.90	2.14	704	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1073	5.91	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4105	-0.73	20250110	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
54	20250116	120306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4055	30	2	0.75	74102705	18199	63.63	4025	4095	4025	5230	2820	4025	4071.80	2.14	748	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1067	5.88	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	4105	-1.22	20250110	3755	7.99	20250102	6400	-36.64	20240229	3510	15.53	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
55	20250116	110306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	50	2	1.24	70874940	17404	60.85	4025	4095	4025	5230	2820	4025	4072.34	2.14	612	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1073	5.91	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4105	-0.73	20250110	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
56	20250116	100306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	55	2	1.37	40228980	9892	34.59	4025	4090	4025	5230	2820	4025	4066.82	2.14	62	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1074	5.91	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4105	-0.61	20250110	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
57	20250116	090306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	20	2	0.50	730370	181	0.63	4025	4075	4025	5230	2820	4025	4035.19	2.14	-19	4131	4077	4046	3992	3961	4062	3977	132	1205	500	2810	5	1	26319633	1065	5.86	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4105	-1.46	20250110	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.89	N	013570	500	131 억	562367	N	N	1	N	N
58	20250115	160306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4025	-35	5	-0.86	115579110	28584	135.49	4060	4100	4015	5270	2845	4060	4043.49	2.17	-7277	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1059	5.83	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.11	3510	20241210	14.67	4105	-1.95	20250110	3755	7.19	20250102	6400	-37.11	20240229	3510	14.67	20241210	3.89	N	013570	500	131 억	570979	N	N	1	N	N
59	20250115	150306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	-10	5	-0.25	94248665	23287	110.38	4060	4100	4015	5270	2845	4060	4047.27	2.17	-7519	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1066	5.87	0.29	12	0.09	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4105	-1.34	20250110	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
60	20250115	140307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	-10	5	-0.25	75232565	18574	88.04	4060	4100	4015	5270	2845	4060	4050.42	2.17	-5893	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1066	5.87	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4105	-1.34	20250110	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
61	20250115	130305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	-30	5	-0.74	62231205	15352	72.77	4060	4100	4015	5270	2845	4060	4053.62	2.17	-5645	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1061	5.84	0.29	12	0.06	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4105	-1.83	20250110	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
62	20250115	120306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	-10	5	-0.25	55555455	13698	64.93	4060	4100	4015	5270	2845	4060	4055.73	2.17	-5539	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1066	5.87	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4105	-1.34	20250110	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
63	20250115	110306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	-25	5	-0.62	53167815	13108	62.13	4060	4100	4015	5270	2845	4060	4056.13	2.17	-5490	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1062	5.85	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4105	-1.71	20250110	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
64	20250115	100305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	-10	5	-0.25	14612725	3603	17.08	4060	4100	4015	5270	2845	4060	4055.71	2.17	-421	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1066	5.87	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4105	-1.34	20250110	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
65	20250115	090306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	5	2	0.12	609035	150	0.71	4060	4065	4060	5270	2845	4060	4060.23	2.17	-15	4123	4091	4048	4016	3973	4107	4032	132	1210	500	2840	5	1	26319633	1070	5.89	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4105	-0.97	20250110	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.89	N	013570	500	131 억	570979	N	N	2	N	N
66	20250114	160304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	55	2	1.37	85063365	21097	105.39	4005	4080	4005	5200	2805	4005	4031.95	2.16	3319	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1069	5.88	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4105	-1.10	20250110	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.88	N	013570	500	131 억	567652	N	N	2	N	N
67	20250114	150305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	45	2	1.12	66535210	16524	82.55	4005	4080	4005	5200	2805	4005	4026.58	2.16	3348	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1066	5.87	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4105	-1.34	20250110	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
68	20250114	140304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	35	2	0.87	57833270	14369	71.78	4005	4080	4005	5200	2805	4005	4024.86	2.16	1542	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1063	5.86	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4105	-1.58	20250110	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
69	20250114	130304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	25	2	0.62	49500445	12305	61.47	4005	4080	4005	5200	2805	4005	4022.79	2.16	1254	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1061	5.84	0.29	12	0.05	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4105	-1.83	20250110	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
70	20250114	120303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	30	2	0.75	33891100	8426	42.09	4005	4080	4005	5200	2805	4005	4022.21	2.16	661	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1062	5.85	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4105	-1.71	20250110	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
71	20250114	110305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4015	10	2	0.25	26802755	6672	33.33	4005	4070	4005	5200	2805	4005	4017.20	2.16	1177	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1057	5.82	0.29	12	0.03	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	4105	-2.19	20250110	3755	6.92	20250102	6400	-37.27	20240229	3510	14.39	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
72	20250114	100303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	40	2	1.00	23741985	5909	29.52	4005	4070	4005	5200	2805	4005	4017.94	2.16	1179	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1065	5.86	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4105	-1.46	20250110	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
73	20250114	090302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	25	2	0.62	6684370	1669	8.34	4005	4030	4005	5200	2805	4005	4005.01	2.16	1617	4105	4055	4030	3980	3955	4042	3967	132	1195	500	2800	5	1	26319633	1061	5.84	0.29	12	0.01	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4105	-1.83	20250110	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.88	N	013570	500	131 억	567652	N	N	18	N	N
74	20250113	160301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4005	-75	5	-1.84	80674145	20018	78.11	4075	4080	4005	5300	2860	4080	4030.08	2.17	-1818	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1054	5.80	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.42	3510	20241210	14.10	4105	-2.44	20250110	3755	6.66	20250102	6400	-37.42	20240229	3510	14.10	20241210	3.87	N	013570	500	131 억	571364	N	N	18	N	N
75	20250113	150302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	-60	5	-1.47	59079175	14633	57.10	4075	4080	4010	5300	2860	4080	4037.39	2.17	-537	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1058	5.83	0.29	12	0.06	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4105	-2.07	20250110	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
76	20250113	140259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	-60	5	-1.47	46321845	11457	44.70	4075	4080	4010	5300	2860	4080	4043.10	2.17	-149	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1058	5.83	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4105	-2.07	20250110	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
77	20250113	130257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4015	-65	5	-1.59	43126015	10661	41.60	4075	4080	4010	5300	2860	4080	4045.21	2.17	-149	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1057	5.82	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	4105	-2.19	20250110	3755	6.92	20250102	6400	-37.27	20240229	3510	14.39	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
78	20250113	120259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	-45	5	-1.10	35873305	8855	34.55	4075	4080	4020	5300	2860	4080	4051.19	2.17	523	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1062	5.85	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4105	-1.71	20250110	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
79	20250113	110259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	-40	5	-0.98	29736820	7333	28.61	4075	4080	4025	5300	2860	4080	4055.21	2.17	1240	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1063	5.86	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4105	-1.58	20250110	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
80	20250113	100258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-15	5	-0.37	26628965	6566	25.62	4075	4080	4025	5300	2860	4080	4055.58	2.17	1432	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1070	5.89	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4105	-0.97	20250110	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
81	20250113	090301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4055	-25	5	-0.61	5392660	1330	5.19	4075	4075	4025	5300	2860	4080	4054.63	2.17	467	4153	4116	4068	4031	3983	4135	4050	132	1220	500	2850	5	1	26319633	1067	5.88	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	4105	-1.22	20250110	3755	7.99	20250102	6400	-36.64	20240229	3510	15.53	20241210	3.87	N	013570	500	131 억	571364	N	N	21	N	N
82	20250110	160258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	15	2	0.37	101400345	24876	71.36	4065	4105	4020	5280	2850	4065	4076.23	2.16	2499	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1074	5.91	0.30	12	0.09	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4105	-0.61	20250110	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.88	N	013570	500	131 억	568815	N	N	21	N	N
83	20250110	150258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	25	2	0.62	87981240	21592	61.94	4065	4100	4020	5280	2850	4065	4074.71	2.16	2621	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1076	5.93	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4100	-0.24	20250110	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
84	20250110	140258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	15	2	0.37	78934185	19378	55.59	4065	4100	4020	5280	2850	4065	4073.39	2.16	1655	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1074	5.91	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4100	-0.49	20250110	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
85	20250110	130258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	25	2	0.62	60906240	14970	42.95	4065	4090	4020	5280	2850	4065	4068.55	2.16	-516	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1076	5.93	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4095	-0.12	20250109	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
86	20250110	120258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	15	2	0.37	53533840	13165	37.77	4065	4090	4020	5280	2850	4065	4066.38	2.16	-1488	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1074	5.91	0.30	12	0.05	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4095	-0.37	20250109	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
87	20250110	110257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	10	2	0.25	47222160	11618	33.33	4065	4090	4020	5280	2850	4065	4064.57	2.16	-1413	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1073	5.91	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4095	-0.49	20250109	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
88	20250110	100257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-20	5	-0.49	25991460	6406	18.38	4065	4085	4020	5280	2850	4065	4057.36	2.16	-2510	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1065	5.86	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4095	-1.22	20250109	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
89	20250110	090258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	-5	5	-0.12	194905	48	0.14	4065	4065	4060	5280	2850	4065	4060.52	2.16	-43	4135	4100	4060	4025	3985	4117	4042	132	1215	500	2840	5	1	26319633	1069	5.88	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4095	-0.85	20250109	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.88	N	013570	500	131 억	568815	N	N	1	N	N
90	20250109	160256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	15	2	0.37	137839675	33974	79.23	4050	4095	4020	5260	2835	4050	4057.21	2.16	-721	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1070	5.89	0.29	12	0.13	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4095	-0.73	20250109	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.88	N	013570	500	131 억	569769	N	N	1	N	N
91	20250109	150257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	10	2	0.25	129021750	31802	74.16	4050	4095	4020	5260	2835	4050	4057.03	2.16	-901	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1069	5.88	0.29	12	0.12	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4095	-0.85	20250109	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
92	20250109	140257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4055	5	2	0.12	77627840	19110	44.57	4050	4095	4020	5260	2835	4050	4062.16	2.16	-1045	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1067	5.88	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	4095	-0.98	20250109	3755	7.99	20250102	6400	-36.64	20240229	3510	15.53	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
93	20250109	130257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	30	2	0.74	52520745	12935	30.16	4050	4090	4020	5260	2835	4050	4060.36	2.16	984	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1074	5.91	0.30	12	0.05	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4090	0.00	20250103	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
94	20250109	120257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	30	2	0.74	43630525	10757	25.09	4050	4090	4020	5260	2835	4050	4056.01	2.16	1204	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1074	5.91	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4090	0.00	20250103	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
95	20250109	110257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	25	2	0.62	36836520	9089	21.20	4050	4090	4020	5260	2835	4050	4052.87	2.16	1262	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1073	5.91	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4090	0.00	20250103	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
96	20250109	100256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	25	2	0.62	28642875	7075	16.50	4050	4090	4020	5260	2835	4050	4048.46	2.16	1520	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1073	5.91	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4090	0.00	20250103	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
97	20250109	090258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-5	5	-0.12	701080	174	0.41	4050	4050	4020	5260	2835	4050	4029.20	2.16	-156	4126	4087	4046	4007	3966	4107	4027	132	1210	500	2830	5	1	26319633	1065	5.86	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4090	-1.10	20250103	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.88	N	013570	500	131 억	569769	N	N	17	N	N
98	20250108	160254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	40	2	1.00	167634405	41371	133.69	4005	4085	4005	5210	2810	4010	4051.98	2.11	13874	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1066	5.87	0.29	12	0.16	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4090	-0.98	20250103	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	556359	N	N	17	N	N
99	20250108	150255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	50	2	1.25	158893390	39221	126.74	4005	4080	4005	5210	2810	4010	4051.23	2.11	13544	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1069	5.88	0.29	12	0.15	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4090	-0.73	20250103	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
100	20250108	140257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	65	2	1.62	124515620	30774	99.44	4005	4075	4005	5210	2810	4010	4046.13	2.11	9655	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1073	5.91	0.30	12	0.12	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4090	-0.37	20250103	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
101	20250108	130258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	50	2	1.25	94252525	23332	75.40	4005	4065	4005	5210	2810	4010	4039.62	2.11	5763	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1069	5.88	0.29	12	0.09	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4090	-0.73	20250103	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
102	20250108	120254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	20	2	0.50	77794995	19274	62.28	4005	4060	4005	5210	2810	4010	4036.27	2.11	6169	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1061	5.84	0.29	12	0.07	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4090	-1.47	20250103	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
103	20250108	110255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	40	2	1.00	41134900	10193	32.94	4005	4060	4005	5210	2810	4010	4035.60	2.11	1796	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1066	5.87	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4090	-0.98	20250103	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
104	20250108	100255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	20	2	0.50	13888500	3451	11.15	4005	4045	4005	5210	2810	4010	4024.49	2.11	918	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1061	5.84	0.29	12	0.01	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4090	-1.47	20250103	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
105	20250108	090257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	25	2	0.62	3822530	954	3.08	4005	4035	4005	5210	2810	4010	4006.84	2.11	859	4113	4061	4028	3976	3943	4087	4002	132	1200	500	2800	5	1	26319633	1062	5.85	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4090	-1.34	20250103	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.83	N	013570	500	131 억	556359	N	N	8	N	N
106	20250107	160253	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4010	-25	5	-0.62	124780740	30920	69.95	3995	4080	3995	5240	2825	4035	4035.61	2.12	238	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1055	5.81	0.29	12	0.12	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	4090	-1.96	20250103	3755	6.79	20250102	6400	-37.34	20240229	3510	14.25	20241210	3.80	N	013570	500	131 억	556753	N	N	8	N	N
107	20250107	150255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4025	-10	5	-0.25	100399600	24839	56.19	3995	4080	3995	5240	2825	4035	4042.01	2.12	731	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1059	5.83	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.11	3510	20241210	14.67	4090	-1.59	20250103	3755	7.19	20250102	6400	-37.11	20240229	3510	14.67	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
108	20250107	140254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	5	2	0.12	86771595	21463	48.56	3995	4080	3995	5240	2825	4035	4042.85	2.12	1380	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1063	5.86	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4090	-1.22	20250103	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
109	20250107	130254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	5	2	0.12	79265975	19606	44.35	3995	4080	3995	5240	2825	4035	4042.94	2.12	2058	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1063	5.86	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4090	-1.22	20250103	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
110	20250107	120255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	10	2	0.25	68183870	16862	38.15	3995	4080	3995	5240	2825	4035	4043.64	2.12	3014	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1065	5.86	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4090	-1.10	20250103	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
111	20250107	110252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	10	2	0.25	62807150	15532	35.14	3995	4080	3995	5240	2825	4035	4043.73	2.12	2308	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1065	5.86	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4090	-1.10	20250103	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
112	20250107	100255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	25	2	0.62	48484755	11991	27.13	3995	4080	3995	5240	2825	4035	4043.43	2.12	1652	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1069	5.88	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4090	-0.73	20250103	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
113	20250107	090255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	10	2	0.25	10767595	2687	6.08	3995	4050	3995	5240	2825	4035	4007.29	2.12	160	4095	4065	4020	3990	3945	4080	4005	132	1205	500	2820	5	1	26319633	1065	5.86	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4090	-1.10	20250103	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.80	N	013570	500	131 억	556753	N	N	0	N	N
114	20250106	160250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	60	2	1.51	176940260	44195	69.65	3975	4050	3975	5160	2785	3975	4003.89	2.10	-1623	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1062	5.85	0.29	12	0.17	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4090	-1.34	20250103	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
115	20250106	150252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	55	2	1.38	170920540	42699	67.29	3975	4050	3975	5160	2785	3975	4003.18	2.10	-2488	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1061	5.84	0.29	12	0.16	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4090	-1.47	20250103	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
116	20250106	140251	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	75	2	1.89	163623745	40889	64.44	3975	4050	3975	5160	2785	3975	4001.92	2.10	-1448	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1066	5.87	0.29	12	0.16	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4090	-0.98	20250103	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
117	20250106	130250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	60	2	1.51	145739745	36465	57.46	3975	4035	3975	5160	2785	3975	3996.94	2.10	-735	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1062	5.85	0.29	12	0.14	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4090	-1.34	20250103	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
118	20250106	120250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	45	2	1.13	133854025	33512	52.81	3975	4030	3975	5160	2785	3975	3994.44	2.10	-215	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1058	5.83	0.29	12	0.13	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4090	-1.71	20250103	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
119	20250106	110250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	45	2	1.13	118590310	29715	46.83	3975	4030	3975	5160	2785	3975	3991.14	2.10	839	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1058	5.83	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4090	-1.71	20250103	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
120	20250106	100249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4010	35	2	0.88	43987860	11018	17.36	3975	4020	3975	5160	2785	3975	3993.02	2.10	287	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1055	5.81	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	4090	-1.96	20250103	3755	6.79	20250102	6400	-37.34	20240229	3510	14.25	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
121	20250106	090248	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3975	0	3	0.00	12226150	3075	4.85	3975	4000	3975	5160	2785	3975	3976.13	2.10	-450	4161	4067	3996	3902	3831	4115	3950	132	1185	500	2780	5	1	26319633	1046	5.76	0.29	12	0.01	690.00	13780.00	6400	20240229	-37.89	3510	20241210	13.25	4090	-2.81	20250103	3755	5.86	20250102	6400	-37.89	20240229	3510	13.25	20241210	3.79	N	013570	500	131 억	553586	N	N	0	N	N
122	20250103	160249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3975	10	2	0.25	253913335	63256	173.96	3965	4090	3925	5150	2780	3965	4014.51	2.19	-20928	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1046	5.76	0.29	12	0.24	690.00	13780.00	6400	20240229	-37.89	3510	20241210	13.25	4090	-2.81	20250103	3755	5.86	20250102	6400	-37.89	20240229	3510	13.25	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
123	20250103	150249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4000	35	2	0.88	120546205	30160	82.94	3965	4030	3925	5150	2780	3965	3996.89	2.19	-15189	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1053	5.80	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	4030	-0.74	20250103	3755	6.52	20250102	6400	-37.50	20240229	3510	13.96	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
124	20250103	140249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3970	5	2	0.13	113574020	28407	78.12	3965	4030	3925	5150	2780	3965	3998.10	2.19	-15138	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1045	5.75	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	4030	-1.49	20250103	3755	5.73	20250102	6400	-37.97	20240229	3510	13.11	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
125	20250103	130248	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4005	40	2	1.01	100960585	25242	69.42	3965	4030	3925	5150	2780	3965	3999.71	2.19	-12823	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1054	5.80	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.42	3510	20241210	14.10	4030	-0.62	20250103	3755	6.66	20250102	6400	-37.42	20240229	3510	14.10	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
126	20250103	120248	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4010	45	2	1.13	97998920	24502	67.38	3965	4030	3925	5150	2780	3965	3999.63	2.19	-12556	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1055	5.81	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	4030	-0.50	20250103	3755	6.79	20250102	6400	-37.34	20240229	3510	14.25	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
127	20250103	110249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4000	35	2	0.88	81810290	20459	56.26	3965	4030	3925	5150	2780	3965	3998.74	2.19	-10858	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1053	5.80	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	4030	-0.74	20250103	3755	6.52	20250102	6400	-37.50	20240229	3510	13.96	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
128	20250103	100248	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4005	40	2	1.01	58635665	14656	40.30	3965	4030	3925	5150	2780	3965	4000.80	2.19	-9516	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1054	5.80	0.29	12	0.06	690.00	13780.00	6400	20240229	-37.42	3510	20241210	14.10	4030	-0.62	20250103	3755	6.66	20250102	6400	-37.42	20240229	3510	14.10	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
129	20250103	090249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	0	3	0.00	2901770	734	2.02	3965	3965	3925	5150	2780	3965	3953.37	2.19	-45	4145	4055	3905	3815	3665	4100	3860	132	1185	500	2770	5	1	26319633	1044	5.75	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	3995	-0.75	20250102	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.81	N	013570	500	131 억	575406	N	N	0	N	N
130	20250102	160247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	90	2	2.32	142453910	36346	207.79	3850	3995	3755	5030	2715	3875	3919.38	2.15	9334	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1044	5.75	0.29	12	0.14	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	3995	-0.75	20250102	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
131	20250102	150249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	90	2	2.32	130416160	33310	190.43	3850	3995	3755	5030	2715	3875	3915.23	2.15	9070	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1044	5.75	0.29	12	0.13	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	3995	-0.75	20250102	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
132	20250102	140246	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	75	2	1.94	114409120	29253	167.24	3850	3995	3755	5030	2715	3875	3911.02	2.15	9411	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1040	5.72	0.29	12	0.11	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	3995	-1.13	20250102	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
133	20250102	130247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	85	2	2.19	106841245	27329	156.24	3850	3995	3755	5030	2715	3875	3909.45	2.15	8993	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1042	5.74	0.29	12	0.10	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	3995	-0.88	20250102	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
134	20250102	120248	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3970	95	2	2.45	98283230	25163	143.85	3850	3995	3755	5030	2715	3875	3905.86	2.15	7635	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1045	5.75	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	3995	-0.63	20250102	3755	5.73	20250102	6400	-37.97	20240229	3510	13.11	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
135	20250102	110239	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	75	2	1.94	80501275	20684	118.25	3850	3995	3755	5030	2715	3875	3891.96	2.15	9958	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1040	5.72	0.29	12	0.08	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	3995	-1.13	20250102	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
136	20250102	100246	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	-120	5	-3.10	12910460	3359	19.20	3850	3870	3755	5030	2715	3875	3843.54	2.15	-2255	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	988	5.44	0.27	12	0.01	690.00	13780.00	6400	20240229	-41.33	3510	20241210	6.98	3870	-2.97	20250102	3755	0.00	20250102	6400	-41.33	20240229	3510	6.98	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N
137	20250102	090244	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3875	0	3	0.00	0	0	0.00	0	0	0	5030	2715	3875	0.00	2.15	0	4131	4002	3881	3752	3631	4067	3817	132	1155	500	2710	5	1	26319633	1020	5.62	0.28	12	0.00	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	0	0.00	0	0	0.00	0	6400	-39.45	20240229	3510	10.40	20241210	3.82	N	013570	500	131 억	565979	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History