KissMeData/007860/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6880	-10	5	-0.15	203616260	29683	43.92	6880	6940	6810	8950	4830	6890	6859.67	3.65	-5599	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1615	1.44	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.40	5780	20241209	19.03	7410	-7.15	20250109	6600	4.24	20250102	13870	-50.40	20240213	5780	19.03	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
3	20250124	150233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6840	-50	5	-0.73	171183860	24957	36.93	6880	6940	6810	8950	4830	6890	6859.15	3.65	-4262	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1606	1.43	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	7410	-7.69	20250109	6600	3.64	20250102	13870	-50.68	20240213	5780	18.34	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
4	20250124	140234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6860	-30	5	-0.44	138513250	20180	29.86	6880	6940	6810	8950	4830	6890	6863.89	3.65	-3912	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1611	1.43	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.54	5780	20241209	18.69	7410	-7.42	20250109	6600	3.94	20250102	13870	-50.54	20240213	5780	18.69	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
5	20250124	130234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6850	-40	5	-0.58	119613720	17418	25.77	6880	6940	6810	8950	4830	6890	6867.25	3.65	-4313	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1608	1.43	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.61	5780	20241209	18.51	7410	-7.56	20250109	6600	3.79	20250102	13870	-50.61	20240213	5780	18.51	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
6	20250124	120233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6860	-30	5	-0.44	97494170	14184	20.99	6880	6940	6810	8950	4830	6890	6873.53	3.65	-6232	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1611	1.43	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.54	5780	20241209	18.69	7410	-7.42	20250109	6600	3.94	20250102	13870	-50.54	20240213	5780	18.69	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
7	20250124	110234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6820	-70	5	-1.02	85554460	12442	18.41	6880	6940	6820	8950	4830	6890	6876.26	3.65	-6832	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1601	1.43	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	7410	-7.96	20250109	6600	3.33	20250102	13870	-50.83	20240213	5780	17.99	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
8	20250124	100233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	0	3	0.00	40406770	5870	8.69	6880	6940	6830	8950	4830	6890	6883.61	3.65	-2982	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1618	1.44	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
9	20250124	090234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	0	3	0.00	6821670	991	1.47	6880	6940	6880	8950	4830	6890	6883.62	3.65	-262	7036	6962	6826	6752	6616	7000	6790	117	2060	500	5090	10	1	23479844	1618	1.44	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.76	N	007860	500	117 억	856016	N	N	0	N	N
10	20250123	160234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	50	2	0.73	456255140	67573	109.94	6840	6900	6690	8890	4790	6840	6752.01	3.63	3346	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1618	1.44	0.25	12	0.29	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
11	20250123	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6770	-70	5	-1.02	391209990	58063	94.47	6840	6840	6690	8890	4790	6840	6737.68	3.63	4755	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1590	1.42	0.25	12	0.25	4783.00	27563.00	13870	20240213	-51.19	5780	20241209	17.13	7410	-8.64	20250109	6600	2.58	20250102	13870	-51.19	20240213	5780	17.13	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
12	20250123	140233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6750	-90	5	-1.32	337592650	50142	81.58	6840	6840	6690	8890	4790	6840	6732.73	3.63	1117	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1585	1.41	0.24	12	0.21	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	7410	-8.91	20250109	6600	2.27	20250102	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
13	20250123	130232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6750	-90	5	-1.32	301148320	44725	72.77	6840	6840	6690	8890	4790	6840	6733.33	3.63	-2306	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1585	1.41	0.24	12	0.19	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	7410	-8.91	20250109	6600	2.27	20250102	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
14	20250123	120233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6760	-80	5	-1.17	260770810	38712	62.98	6840	6840	6690	8890	4790	6840	6736.18	3.63	-3711	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1587	1.41	0.25	12	0.16	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	7410	-8.77	20250109	6600	2.42	20250102	13870	-51.26	20240213	5780	16.96	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
15	20250123	110233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6750	-90	5	-1.32	233910670	34719	56.49	6840	6840	6690	8890	4790	6840	6737.25	3.63	-4085	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1585	1.41	0.24	12	0.15	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	7410	-8.91	20250109	6600	2.27	20250102	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
16	20250123	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6740	-100	5	-1.46	199766180	29629	48.21	6840	6840	6700	8890	4790	6840	6742.25	3.63	-4909	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1583	1.41	0.24	12	0.13	4783.00	27563.00	13870	20240213	-51.41	5780	20241209	16.61	7410	-9.04	20250109	6600	2.12	20250102	13870	-51.41	20240213	5780	16.61	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
17	20250123	090232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6790	-50	5	-0.73	21366700	3136	5.10	6840	6840	6790	8890	4790	6840	6813.36	3.63	-1120	7093	6966	6883	6756	6673	6925	6715	117	2050	500	5060	10	1	23479844	1594	1.42	0.25	12	0.01	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	7410	-8.37	20250109	6600	2.88	20250102	13870	-51.05	20240213	5780	17.47	20241209	1.74	N	007860	500	117 억	852489	N	N	0	N	N
18	20250122	160232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6840	-110	5	-1.58	419563050	60854	125.15	6910	7010	6800	9030	4870	6950	6895.60	3.67	-8686	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1606	1.43	0.25	12	0.26	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	7410	-7.69	20250109	6600	3.64	20250102	13870	-50.68	20240213	5780	18.34	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
19	20250122	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-50	5	-0.72	354015630	51292	105.49	6910	7010	6800	9030	4870	6950	6901.97	3.67	-8609	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1620	1.44	0.25	12	0.22	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	7410	-6.88	20250109	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
20	20250122	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	-60	5	-0.86	341822740	49521	101.85	6910	7010	6800	9030	4870	6950	6902.58	3.67	-8500	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1618	1.44	0.25	12	0.21	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
21	20250122	130232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-50	5	-0.72	302555530	43813	90.11	6910	7010	6800	9030	4870	6950	6905.61	3.67	-8219	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1620	1.44	0.25	12	0.19	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	7410	-6.88	20250109	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
22	20250122	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6910	-40	5	-0.58	269451620	39017	80.24	6910	7010	6800	9030	4870	6950	6906.01	3.67	-7070	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1622	1.44	0.25	12	0.17	4783.00	27563.00	13870	20240213	-50.18	5780	20241209	19.55	7410	-6.75	20250109	6600	4.70	20250102	13870	-50.18	20240213	5780	19.55	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
23	20250122	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	-60	5	-0.86	77512450	11228	23.09	6910	7010	6860	9030	4870	6950	6903.50	3.67	-4519	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1618	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
24	20250122	100231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6920	-30	5	-0.43	52053700	7529	15.48	6910	7010	6860	9030	4870	6950	6913.76	3.67	-4565	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1625	1.45	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.11	5780	20241209	19.72	7410	-6.61	20250109	6600	4.85	20250102	13870	-50.11	20240213	5780	19.72	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
25	20250122	090232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7000	50	2	0.72	719110	104	0.21	6910	7010	6910	9030	4870	6950	6914.52	3.67	-11	7196	7072	6936	6812	6676	7135	6875	117	2080	500	5140	10	1	23479844	1644	1.46	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.53	5780	20241209	21.11	7410	-5.53	20250109	6600	6.06	20250102	13870	-49.53	20240213	5780	21.11	20241209	1.73	N	007860	500	117 억	860985	N	N	5	N	N
26	20250121	160230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	10	2	0.14	335366390	48547	140.29	6910	7060	6800	9020	4860	6940	6908.07	3.66	1633	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1632	1.45	0.25	12	0.21	4783.00	27563.00	13870	20240213	-49.89	5780	20241209	20.24	7410	-6.21	20250109	6600	5.30	20250102	13870	-49.89	20240213	5780	20.24	20241209	1.74	N	007860	500	117 억	859278	N	N	5	N	N
27	20250121	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	-10	5	-0.14	328737700	47591	137.53	6910	7060	6800	9020	4860	6940	6907.56	3.66	1617	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1627	1.45	0.25	12	0.20	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	7410	-6.48	20250109	6600	5.00	20250102	13870	-50.04	20240213	5780	19.90	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
28	20250121	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6910	-30	5	-0.43	304661600	44104	127.45	6910	7060	6800	9020	4860	6940	6907.80	3.66	3619	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1622	1.44	0.25	12	0.19	4783.00	27563.00	13870	20240213	-50.18	5780	20241209	19.55	7410	-6.75	20250109	6600	4.70	20250102	13870	-50.18	20240213	5780	19.55	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
29	20250121	130231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	-10	5	-0.14	285145510	41285	119.30	6910	7060	6800	9020	4860	6940	6906.76	3.66	4815	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1627	1.45	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	7410	-6.48	20250109	6600	5.00	20250102	13870	-50.04	20240213	5780	19.90	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
30	20250121	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-40	5	-0.58	270905680	39224	113.35	6910	7060	6800	9020	4860	6940	6906.63	3.66	5032	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1620	1.44	0.25	12	0.17	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	7410	-6.88	20250109	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
31	20250121	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6860	-80	5	-1.15	215127120	31074	89.80	6910	7060	6800	9020	4860	6940	6923.06	3.66	2582	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1611	1.43	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.54	5780	20241209	18.69	7410	-7.42	20250109	6600	3.94	20250102	13870	-50.54	20240213	5780	18.69	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
32	20250121	100221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	-50	5	-0.72	155380990	22322	64.51	6910	7060	6860	9020	4860	6940	6960.89	3.66	2537	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1618	1.44	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	7410	-7.02	20250109	6600	4.39	20250102	13870	-50.32	20240213	5780	19.20	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
33	20250121	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	50	2	0.72	18453920	2656	7.68	6910	6990	6910	9020	4860	6940	6948.02	3.66	2032	7113	7026	6963	6876	6813	6995	6845	117	2080	500	5130	10	1	23479844	1641	1.46	0.25	12	0.01	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.74	N	007860	500	117 억	859278	N	N	10	N	N
34	20250120	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6940	-70	5	-1.00	238182320	34325	98.90	7050	7050	6900	9110	4910	7010	6939.03	3.67	-2607	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1630	1.45	0.25	12	0.15	4783.00	27563.00	13870	20240213	-49.96	5780	20241209	20.07	7410	-6.34	20250109	6600	5.15	20250102	13870	-49.96	20240213	5780	20.07	20241209	1.73	N	007860	500	117 억	862233	N	N	10	N	N
35	20250120	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6920	-90	5	-1.28	219528470	31636	91.15	7050	7050	6900	9110	4910	7010	6939.20	3.67	-1844	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1625	1.45	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.11	5780	20241209	19.72	7410	-6.61	20250109	6600	4.85	20250102	13870	-50.11	20240213	5780	19.72	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
36	20250120	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	-60	5	-0.86	185136540	26675	76.86	7050	7050	6900	9110	4910	7010	6940.45	3.67	-1197	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1632	1.45	0.25	12	0.11	4783.00	27563.00	13870	20240213	-49.89	5780	20241209	20.24	7410	-6.21	20250109	6600	5.30	20250102	13870	-49.89	20240213	5780	20.24	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
37	20250120	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6940	-70	5	-1.00	149032830	21465	61.85	7050	7050	6910	9110	4910	7010	6943.06	3.67	-1085	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1630	1.45	0.25	12	0.09	4783.00	27563.00	13870	20240213	-49.96	5780	20241209	20.07	7410	-6.34	20250109	6600	5.15	20250102	13870	-49.96	20240213	5780	20.07	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
38	20250120	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	-80	5	-1.14	124411700	17907	51.59	7050	7050	6910	9110	4910	7010	6947.65	3.67	-1446	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1627	1.45	0.25	12	0.08	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	7410	-6.48	20250109	6600	5.00	20250102	13870	-50.04	20240213	5780	19.90	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
39	20250120	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6960	-50	5	-0.71	76798350	11037	31.80	7050	7050	6920	9110	4910	7010	6958.26	3.67	-2145	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1634	1.46	0.25	12	0.05	4783.00	27563.00	13870	20240213	-49.82	5780	20241209	20.42	7410	-6.07	20250109	6600	5.45	20250102	13870	-49.82	20240213	5780	20.42	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
40	20250120	100231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7000	-10	5	-0.14	38647360	5538	15.96	7050	7050	6940	9110	4910	7010	6978.57	3.67	-300	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1644	1.46	0.25	12	0.02	4783.00	27563.00	13870	20240213	-49.53	5780	20241209	21.11	7410	-5.53	20250109	6600	6.06	20250102	13870	-49.53	20240213	5780	21.11	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
41	20250120	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	-20	5	-0.29	1908230	272	0.78	7050	7050	6990	9110	4910	7010	7015.57	3.67	-264	7150	7080	7020	6950	6890	7050	6920	117	2100	500	5180	10	1	23479844	1641	1.46	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.73	N	007860	500	117 억	862233	N	N	5	N	N
42	20250117	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7010	-60	5	-0.85	242343670	34622	37.32	7080	7090	6960	9190	4950	7070	6999.70	3.69	-4342	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1646	1.47	0.25	12	0.15	4783.00	27563.00	13870	20240213	-49.46	5780	20241209	21.28	7410	-5.40	20250109	6600	6.21	20250102	13870	-49.46	20240213	5780	21.28	20241209	1.73	N	007860	500	117 억	866600	N	N	5	N	N
43	20250117	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	-80	5	-1.13	218639250	31240	33.67	7080	7090	6960	9190	4950	7070	6998.70	3.69	-4686	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1641	1.46	0.25	12	0.13	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
44	20250117	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6980	-90	5	-1.27	185316540	26466	28.52	7080	7090	6960	9190	4950	7070	7002.06	3.69	-4112	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1639	1.46	0.25	12	0.11	4783.00	27563.00	13870	20240213	-49.68	5780	20241209	20.76	7410	-5.80	20250109	6600	5.76	20250102	13870	-49.68	20240213	5780	20.76	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
45	20250117	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7000	-70	5	-0.99	133049980	18983	20.46	7080	7090	6980	9190	4950	7070	7008.90	3.69	-3127	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1644	1.46	0.25	12	0.08	4783.00	27563.00	13870	20240213	-49.53	5780	20241209	21.11	7410	-5.53	20250109	6600	6.06	20250102	13870	-49.53	20240213	5780	21.11	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
46	20250117	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	-20	5	-0.28	91881480	13107	14.13	7080	7090	6980	9190	4950	7070	7010.11	3.69	-5	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1655	1.47	0.26	12	0.06	4783.00	27563.00	13870	20240213	-49.17	5780	20241209	21.97	7410	-4.86	20250109	6600	6.82	20250102	13870	-49.17	20240213	5780	21.97	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
47	20250117	110230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-40	5	-0.57	87237560	12447	13.42	7080	7090	6980	9190	4950	7070	7008.72	3.69	-454	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.05	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
48	20250117	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	-80	5	-1.13	62842910	8961	9.66	7080	7090	6980	9190	4950	7070	7012.93	3.69	-686	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1641	1.46	0.25	12	0.04	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
49	20250117	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7090	20	2	0.28	2820150	399	0.43	7080	7090	7040	9190	4950	7070	7068.05	3.69	-340	7323	7196	7093	6966	6863	7145	6915	117	2120	500	5230	10	1	23479844	1665	1.48	0.26	12	0.00	4783.00	27563.00	13870	20240213	-48.88	5780	20241209	22.66	7410	-4.32	20250109	6600	7.42	20250102	13870	-48.88	20240213	5780	22.66	20241209	1.73	N	007860	500	117 억	866600	N	N	10	N	N
50	20250116	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	0	3	0.00	652879400	92617	138.60	7160	7220	6990	9190	4950	7070	7049.24	3.66	4362	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1660	1.48	0.26	12	0.39	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7410	-4.59	20250109	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.70	N	007860	500	117 억	858787	N	N	10	N	N
51	20250116	150219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	-20	5	-0.28	629955110	89369	133.74	7160	7220	6990	9190	4950	7070	7048.92	3.66	5848	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1655	1.47	0.26	12	0.38	4783.00	27563.00	13870	20240213	-49.17	5780	20241209	21.97	7410	-4.86	20250109	6600	6.82	20250102	13870	-49.17	20240213	5780	21.97	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
52	20250116	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7020	-50	5	-0.71	613587570	87045	130.26	7160	7220	6990	9190	4950	7070	7049.08	3.66	6913	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1648	1.47	0.25	12	0.37	4783.00	27563.00	13870	20240213	-49.39	5780	20241209	21.45	7410	-5.26	20250109	6600	6.36	20250102	13870	-49.39	20240213	5780	21.45	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
53	20250116	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-40	5	-0.57	594028910	84265	126.10	7160	7220	6990	9190	4950	7070	7049.53	3.66	7074	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.36	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
54	20250116	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-40	5	-0.57	508125870	72009	107.76	7160	7220	6990	9190	4950	7070	7056.42	3.66	3016	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.31	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
55	20250116	110230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7110	40	2	0.57	167666550	23476	35.13	7160	7220	7080	9190	4950	7070	7142.05	3.66	-5274	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1669	1.49	0.26	12	0.10	4783.00	27563.00	13870	20240213	-48.74	5780	20241209	23.01	7410	-4.05	20250109	6600	7.73	20250102	13870	-48.74	20240213	5780	23.01	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
56	20250116	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	50	2	0.71	157032640	21979	32.89	7160	7220	7090	9190	4950	7070	7144.68	3.66	-4660	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1672	1.49	0.26	12	0.09	4783.00	27563.00	13870	20240213	-48.67	5780	20241209	23.18	7410	-3.91	20250109	6600	7.88	20250102	13870	-48.67	20240213	5780	23.18	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
57	20250116	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7220	150	2	2.12	26519030	3693	5.53	7160	7220	7160	9190	4950	7070	7180.98	3.66	2336	7470	7270	7140	6940	6810	7205	6875	117	2120	500	5230	10	1	23479844	1695	1.51	0.26	12	0.02	4783.00	27563.00	13870	20240213	-47.95	5780	20241209	24.91	7410	-2.56	20250109	6600	9.39	20250102	13870	-47.95	20240213	5780	24.91	20241209	1.70	N	007860	500	117 억	858787	N	N	1	N	N
58	20250115	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	-210	5	-2.88	474577530	66824	96.60	7340	7340	7010	9460	5100	7280	7101.90	3.74	-17458	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1660	1.48	0.26	12	0.28	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7410	-4.59	20250109	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.72	N	007860	500	117 억	877083	N	N	1	N	N
59	20250115	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7080	-200	5	-2.75	427696690	60208	87.04	7340	7340	7010	9460	5100	7280	7103.65	3.74	-14396	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1662	1.48	0.26	12	0.26	4783.00	27563.00	13870	20240213	-48.95	5780	20241209	22.49	7410	-4.45	20250109	6600	7.27	20250102	13870	-48.95	20240213	5780	22.49	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
60	20250115	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-250	5	-3.43	376956120	53006	76.62	7340	7340	7030	9460	5100	7280	7111.57	3.74	-12722	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1651	1.47	0.26	12	0.23	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
61	20250115	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	-210	5	-2.88	297398840	41704	60.29	7340	7340	7030	9460	5100	7280	7131.18	3.74	-13168	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1660	1.48	0.26	12	0.18	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7410	-4.59	20250109	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
62	20250115	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7060	-220	5	-3.02	252531350	35340	51.09	7340	7340	7040	9460	5100	7280	7145.77	3.74	-11321	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1658	1.48	0.26	12	0.15	4783.00	27563.00	13870	20240213	-49.10	5780	20241209	22.15	7410	-4.72	20250109	6600	6.97	20250102	13870	-49.10	20240213	5780	22.15	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
63	20250115	110230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7100	-180	5	-2.47	207994290	29037	41.98	7340	7340	7080	9460	5100	7280	7163.08	3.74	-9944	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1667	1.48	0.26	12	0.12	4783.00	27563.00	13870	20240213	-48.81	5780	20241209	22.84	7410	-4.18	20250109	6600	7.58	20250102	13870	-48.81	20240213	5780	22.84	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
64	20250115	100229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	-160	5	-2.20	135424310	18846	27.24	7340	7340	7110	9460	5100	7280	7185.84	3.74	-8059	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1672	1.49	0.26	12	0.08	4783.00	27563.00	13870	20240213	-48.67	5780	20241209	23.18	7410	-3.91	20250109	6600	7.88	20250102	13870	-48.67	20240213	5780	23.18	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
65	20250115	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7230	-50	5	-0.69	11457830	1573	2.27	7340	7340	7230	9460	5100	7280	7284.06	3.74	-17	7473	7376	7183	7086	6893	7425	7135	117	2180	500	5380	10	1	23479844	1698	1.51	0.26	12	0.01	4783.00	27563.00	13870	20240213	-47.87	5780	20241209	25.09	7410	-2.43	20250109	6600	9.55	20250102	13870	-47.87	20240213	5780	25.09	20241209	1.72	N	007860	500	117 억	877083	N	N	3	N	N
66	20250114	160228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7280	330	2	4.75	494110070	69108	57.06	7000	7280	6990	9030	4870	6950	7147.33	3.70	10612	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1709	1.52	0.26	12	0.29	4783.00	27563.00	13870	20240213	-47.51	5780	20241209	25.95	7410	-1.75	20250109	6600	10.30	20250102	13870	-47.51	20240213	5780	25.95	20241209	1.73	N	007860	500	117 억	868992	N	N	3	N	N
67	20250114	150228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7220	270	2	3.88	404874950	56801	46.90	7000	7250	6990	9030	4870	6950	7127.95	3.70	8998	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1695	1.51	0.26	12	0.24	4783.00	27563.00	13870	20240213	-47.95	5780	20241209	24.91	7410	-2.56	20250109	6600	9.39	20250102	13870	-47.95	20240213	5780	24.91	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
68	20250114	140228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7150	200	2	2.88	240172380	33895	27.99	7000	7170	6990	9030	4870	6950	7085.78	3.70	5676	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1679	1.49	0.26	12	0.14	4783.00	27563.00	13870	20240213	-48.45	5780	20241209	23.70	7410	-3.51	20250109	6600	8.33	20250102	13870	-48.45	20240213	5780	23.70	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
69	20250114	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7140	190	2	2.73	189612270	26824	22.15	7000	7160	6990	9030	4870	6950	7068.75	3.70	5616	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1676	1.49	0.26	12	0.11	4783.00	27563.00	13870	20240213	-48.52	5780	20241209	23.53	7410	-3.64	20250109	6600	8.18	20250102	13870	-48.52	20240213	5780	23.53	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
70	20250114	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	120	2	1.73	113899410	16192	13.37	7000	7100	6990	9030	4870	6950	7034.30	3.70	4223	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1660	1.48	0.26	12	0.07	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7410	-4.59	20250109	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
71	20250114	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	80	2	1.15	70085050	9980	8.24	7000	7050	6990	9030	4870	6950	7022.55	3.70	2556	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1651	1.47	0.26	12	0.04	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
72	20250114	100228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	80	2	1.15	51271370	7302	6.03	7000	7050	6990	9030	4870	6950	7021.55	3.70	1754	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1651	1.47	0.26	12	0.03	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
73	20250114	090228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7020	70	2	1.01	392060	56	0.05	7000	7020	7000	9030	4870	6950	7001.07	3.70	-7	7410	7180	7050	6820	6690	7115	6755	117	2080	500	5140	10	1	23479844	1648	1.47	0.25	12	0.00	4783.00	27563.00	13870	20240213	-49.39	5780	20241209	21.45	7410	-5.26	20250109	6600	6.36	20250102	13870	-49.39	20240213	5780	21.45	20241209	1.73	N	007860	500	117 억	868992	N	N	17	N	N
74	20250113	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	-330	5	-4.53	845399980	120673	244.85	7280	7280	6920	9460	5100	7280	7005.86	3.65	11388	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1632	1.45	0.25	12	0.51	4783.00	27563.00	13870	20240213	-49.89	5780	20241209	20.24	7410	-6.21	20250109	6600	5.30	20250102	13870	-49.89	20240213	5780	20.24	20241209	1.72	N	007860	500	117 억	857002	N	N	17	N	N
75	20250113	150227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7000	-280	5	-3.85	670256790	95474	193.72	7280	7280	6930	9460	5100	7280	7020.31	3.65	9784	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1644	1.46	0.25	12	0.41	4783.00	27563.00	13870	20240213	-49.53	5780	20241209	21.11	7410	-5.53	20250109	6600	6.06	20250102	13870	-49.53	20240213	5780	21.11	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
76	20250113	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-250	5	-3.43	628778720	89560	181.72	7280	7280	6930	9460	5100	7280	7020.75	3.65	10156	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1651	1.47	0.26	12	0.38	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7410	-5.13	20250109	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
77	20250113	130224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	-290	5	-3.98	601067010	85616	173.72	7280	7280	6930	9460	5100	7280	7020.50	3.65	11243	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1641	1.46	0.25	12	0.36	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
78	20250113	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7020	-260	5	-3.57	445528840	63291	128.42	7280	7280	6990	9460	5100	7280	7039.37	3.65	12879	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1648	1.47	0.25	12	0.27	4783.00	27563.00	13870	20240213	-49.39	5780	20241209	21.45	7410	-5.26	20250109	6600	6.36	20250102	13870	-49.39	20240213	5780	21.45	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
79	20250113	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	-290	5	-3.98	431420570	61278	124.34	7280	7280	6990	9460	5100	7280	7040.38	3.65	13860	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1641	1.46	0.25	12	0.26	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	7410	-5.67	20250109	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
80	20250113	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	-230	5	-3.16	366043020	51970	105.45	7280	7280	7000	9460	5100	7280	7043.35	3.65	19135	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1655	1.47	0.26	12	0.22	4783.00	27563.00	13870	20240213	-49.17	5780	20241209	21.97	7410	-4.86	20250109	6600	6.82	20250102	13870	-49.17	20240213	5780	21.97	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
81	20250113	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7180	-100	5	-1.37	12524250	1735	3.52	7280	7280	7160	9460	5100	7280	7218.59	3.65	602	7460	7370	7260	7170	7060	7415	7215	117	2180	500	5380	10	1	23479844	1686	1.50	0.26	12	0.01	4783.00	27563.00	13870	20240213	-48.23	5780	20241209	24.22	7410	-3.10	20250109	6600	8.79	20250102	13870	-48.23	20240213	5780	24.22	20241209	1.72	N	007860	500	117 억	857002	N	N	18	N	N
82	20250110	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7280	0	3	0.00	357711220	49282	48.21	7260	7350	7150	9460	5100	7280	7258.43	3.65	-2134	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1709	1.52	0.26	12	0.21	4783.00	27563.00	13870	20240213	-47.51	5780	20241209	25.95	7410	-1.75	20250109	6600	10.30	20250102	13870	-47.51	20240213	5780	25.95	20241209	1.72	N	007860	500	117 억	857873	N	N	18	N	N
83	20250110	150224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7260	-20	5	-0.27	299070450	41208	40.31	7260	7350	7150	9460	5100	7280	7257.55	3.65	1484	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1705	1.52	0.26	12	0.18	4783.00	27563.00	13870	20240213	-47.66	5780	20241209	25.61	7410	-2.02	20250109	6600	10.00	20250102	13870	-47.66	20240213	5780	25.61	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
84	20250110	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	-40	5	-0.55	256774550	35377	34.61	7260	7350	7150	9460	5100	7280	7258.20	3.65	1934	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1700	1.51	0.26	12	0.15	4783.00	27563.00	13870	20240213	-47.80	5780	20241209	25.26	7410	-2.29	20250109	6600	9.70	20250102	13870	-47.80	20240213	5780	25.26	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
85	20250110	130224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	-40	5	-0.55	222137660	30617	29.95	7260	7350	7150	9460	5100	7280	7255.33	3.65	4211	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1700	1.51	0.26	12	0.13	4783.00	27563.00	13870	20240213	-47.80	5780	20241209	25.26	7410	-2.29	20250109	6600	9.70	20250102	13870	-47.80	20240213	5780	25.26	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
86	20250110	120223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7250	-30	5	-0.41	193186810	26636	26.06	7260	7350	7150	9460	5100	7280	7252.79	3.65	5840	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1702	1.52	0.26	12	0.11	4783.00	27563.00	13870	20240213	-47.73	5780	20241209	25.43	7410	-2.16	20250109	6600	9.85	20250102	13870	-47.73	20240213	5780	25.43	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
87	20250110	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	-40	5	-0.55	184109560	25382	24.83	7260	7350	7150	9460	5100	7280	7253.49	3.65	6357	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1700	1.51	0.26	12	0.11	4783.00	27563.00	13870	20240213	-47.80	5780	20241209	25.26	7410	-2.29	20250109	6600	9.70	20250102	13870	-47.80	20240213	5780	25.26	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
88	20250110	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7270	-10	5	-0.14	99457990	13758	13.46	7260	7350	7150	9460	5100	7280	7228.90	3.65	-128	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1707	1.52	0.26	12	0.06	4783.00	27563.00	13870	20240213	-47.58	5780	20241209	25.78	7410	-1.89	20250109	6600	10.15	20250102	13870	-47.58	20240213	5780	25.78	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
89	20250110	090225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7300	20	2	0.27	8034960	1106	1.08	7260	7300	7260	9460	5100	7280	7264.11	3.65	8	7540	7410	7280	7150	7020	7475	7215	117	2180	500	5380	10	1	23479844	1714	1.53	0.26	12	0.00	4783.00	27563.00	13870	20240213	-47.37	5780	20241209	26.30	7410	-1.48	20250109	6600	10.61	20250102	13870	-47.37	20240213	5780	26.30	20241209	1.72	N	007860	500	117 억	857873	N	N	1	N	N
90	20250109	160223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7280	110	2	1.53	745107960	102214	174.53	7220	7410	7150	9320	5020	7170	7289.72	3.64	2069	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1709	1.52	0.26	12	0.44	4783.00	27563.00	13870	20240213	-47.51	5780	20241209	25.95	7410	-1.75	20250109	6600	10.30	20250102	13870	-47.51	20240213	5780	25.95	20241209	1.72	N	007860	500	117 억	855075	N	N	1	N	N
91	20250109	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	70	2	0.98	692516870	94977	162.17	7220	7410	7150	9320	5020	7170	7291.42	3.64	3213	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1700	1.51	0.26	12	0.40	4783.00	27563.00	13870	20240213	-47.80	5780	20241209	25.26	7410	-2.29	20250109	6600	9.70	20250102	13870	-47.80	20240213	5780	25.26	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
92	20250109	140223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7250	80	2	1.12	664542450	91116	155.58	7220	7410	7150	9320	5020	7170	7293.37	3.64	3304	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1702	1.52	0.26	12	0.39	4783.00	27563.00	13870	20240213	-47.73	5780	20241209	25.43	7410	-2.16	20250109	6600	9.85	20250102	13870	-47.73	20240213	5780	25.43	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
93	20250109	130224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7230	60	2	0.84	551264780	75439	128.81	7220	7410	7150	9320	5020	7170	7307.42	3.64	2851	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1698	1.51	0.26	12	0.32	4783.00	27563.00	13870	20240213	-47.87	5780	20241209	25.09	7410	-2.43	20250109	6600	9.55	20250102	13870	-47.87	20240213	5780	25.09	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
94	20250109	120223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7210	40	2	0.56	508388050	69511	118.69	7220	7410	7150	9320	5020	7170	7313.78	3.64	4879	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1693	1.51	0.26	12	0.30	4783.00	27563.00	13870	20240213	-48.02	5780	20241209	24.74	7410	-2.70	20250109	6600	9.24	20250102	13870	-48.02	20240213	5780	24.74	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
95	20250109	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	70	2	0.98	461790210	63062	107.68	7220	7410	7150	9320	5020	7170	7322.80	3.64	9124	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1700	1.51	0.26	12	0.27	4783.00	27563.00	13870	20240213	-47.80	5780	20241209	25.26	7410	-2.29	20250109	6600	9.70	20250102	13870	-47.80	20240213	5780	25.26	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
96	20250109	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7320	150	2	2.09	400201220	54567	93.17	7220	7410	7150	9320	5020	7170	7334.13	3.64	9897	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1719	1.53	0.27	12	0.23	4783.00	27563.00	13870	20240213	-47.22	5780	20241209	26.64	7410	-1.21	20250109	6600	10.91	20250102	13870	-47.22	20240213	5780	26.64	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
97	20250109	090224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7150	-20	5	-0.28	7535500	1052	1.80	7220	7220	7150	9320	5020	7170	7163.02	3.64	-896	7423	7296	7143	7016	6863	7360	7080	117	2150	500	5300	10	1	23479844	1679	1.49	0.26	12	0.00	4783.00	27563.00	13870	20240213	-48.45	5780	20241209	23.70	7270	-1.65	20250108	6600	8.33	20250102	13870	-48.45	20240213	5780	23.70	20241209	1.72	N	007860	500	117 억	855075	N	N	14	N	N
98	20250108	160221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7170	80	2	1.13	419675110	58473	82.03	7060	7270	6990	9210	4970	7090	7177.25	3.62	4886	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1684	1.50	0.26	12	0.25	4783.00	27563.00	13870	20240213	-48.31	5780	20241209	24.05	7270	-1.38	20250108	6600	8.64	20250102	13870	-48.31	20240213	5780	24.05	20241209	1.73	N	007860	500	117 억	849805	N	N	14	N	N
99	20250108	150222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7200	110	2	1.55	395123920	55048	77.22	7060	7270	6990	9210	4970	7090	7177.81	3.62	4878	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1691	1.51	0.26	12	0.23	4783.00	27563.00	13870	20240213	-48.09	5780	20241209	24.57	7270	-0.96	20250108	6600	9.09	20250102	13870	-48.09	20240213	5780	24.57	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
100	20250108	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7210	120	2	1.69	370819110	51665	72.48	7060	7270	6990	9210	4970	7090	7177.38	3.62	5030	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1693	1.51	0.26	12	0.22	4783.00	27563.00	13870	20240213	-48.02	5780	20241209	24.74	7270	-0.83	20250108	6600	9.24	20250102	13870	-48.02	20240213	5780	24.74	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
101	20250108	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7210	120	2	1.69	325936050	45437	63.74	7060	7270	6990	9210	4970	7090	7173.36	3.62	5571	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1693	1.51	0.26	12	0.19	4783.00	27563.00	13870	20240213	-48.02	5780	20241209	24.74	7270	-0.83	20250108	6600	9.24	20250102	13870	-48.02	20240213	5780	24.74	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
102	20250108	120222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7230	140	2	1.97	232785590	32563	45.68	7060	7250	6990	9210	4970	7090	7148.78	3.62	1980	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1698	1.51	0.26	12	0.14	4783.00	27563.00	13870	20240213	-47.87	5780	20241209	25.09	7250	-0.28	20250108	6600	9.55	20250102	13870	-47.87	20240213	5780	25.09	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
103	20250108	110222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7140	50	2	0.71	89601870	12688	17.80	7060	7140	6990	9210	4970	7090	7061.94	3.62	-3393	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1676	1.49	0.26	12	0.05	4783.00	27563.00	13870	20240213	-48.52	5780	20241209	23.53	7230	-1.24	20250107	6600	8.18	20250102	13870	-48.52	20240213	5780	23.53	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
104	20250108	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7020	-70	5	-0.99	55154550	7841	11.00	7060	7080	6990	9210	4970	7090	7034.12	3.62	-2967	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1648	1.47	0.25	12	0.03	4783.00	27563.00	13870	20240213	-49.39	5780	20241209	21.45	7230	-2.90	20250107	6600	6.36	20250102	13870	-49.39	20240213	5780	21.45	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
105	20250108	090225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7010	-80	5	-1.13	11972640	1698	2.38	7060	7060	7010	9210	4970	7090	7051.02	3.62	-667	7336	7212	7106	6982	6876	7275	7045	117	2120	500	5240	10	1	23479844	1646	1.47	0.25	12	0.01	4783.00	27563.00	13870	20240213	-49.46	5780	20241209	21.28	7230	-3.04	20250107	6600	6.21	20250102	13870	-49.46	20240213	5780	21.28	20241209	1.73	N	007860	500	117 억	849805	N	N	6	N	N
106	20250107	160221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7090	10	2	0.14	506284600	71217	106.90	7070	7230	7000	9200	4960	7080	7109.04	3.66	-9776	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1665	1.48	0.26	12	0.30	4783.00	27563.00	13870	20240213	-48.88	5780	20241209	22.66	7230	-1.94	20250107	6600	7.42	20250102	13870	-48.88	20240213	5780	22.66	20241209	1.71	N	007860	500	117 억	860042	N	N	6	N	N
107	20250107	150222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-50	5	-0.71	427204160	59977	90.03	7070	7230	7010	9200	4960	7080	7122.80	3.66	-9014	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.26	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7230	-2.77	20250107	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
108	20250107	140220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-50	5	-0.71	394229540	55296	83.00	7070	7230	7020	9200	4960	7080	7129.44	3.66	-8308	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.24	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7230	-2.77	20250107	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
109	20250107	130222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	-50	5	-0.71	367634530	51534	77.35	7070	7230	7020	9200	4960	7080	7133.82	3.66	-6681	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1651	1.47	0.26	12	0.22	4783.00	27563.00	13870	20240213	-49.32	5780	20241209	21.63	7230	-2.77	20250107	6600	6.52	20250102	13870	-49.32	20240213	5780	21.63	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
110	20250107	120222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7040	-40	5	-0.56	326659470	45724	68.63	7070	7230	7040	9200	4960	7080	7144.16	3.66	-6414	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1653	1.47	0.26	12	0.19	4783.00	27563.00	13870	20240213	-49.24	5780	20241209	21.80	7230	-2.63	20250107	6600	6.67	20250102	13870	-49.24	20240213	5780	21.80	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
111	20250107	110220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7110	30	2	0.42	288327640	40308	60.50	7070	7230	7060	9200	4960	7080	7153.11	3.66	-6346	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1669	1.49	0.26	12	0.17	4783.00	27563.00	13870	20240213	-48.74	5780	20241209	23.01	7230	-1.66	20250107	6600	7.73	20250102	13870	-48.74	20240213	5780	23.01	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
112	20250107	100223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7110	30	2	0.42	262049760	36613	54.96	7070	7230	7060	9200	4960	7080	7157.29	3.66	-4875	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1669	1.49	0.26	12	0.16	4783.00	27563.00	13870	20240213	-48.74	5780	20241209	23.01	7230	-1.66	20250107	6600	7.73	20250102	13870	-48.74	20240213	5780	23.01	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
113	20250107	090222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7140	60	2	0.85	38358840	5423	8.14	7070	7140	7060	9200	4960	7080	7073.36	3.66	721	7206	7142	7016	6952	6826	7175	6985	117	2120	500	5230	10	1	23479844	1676	1.49	0.26	12	0.02	4783.00	27563.00	13870	20240213	-48.52	5780	20241209	23.53	7140	0.00	20250107	6600	8.18	20250102	13870	-48.52	20240213	5780	23.53	20241209	1.71	N	007860	500	117 억	860042	N	N	0	N	N
114	20250106	160219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7080	180	2	2.61	465390900	66274	93.21	6980	7080	6890	8970	4830	6900	7022.22	3.57	21069	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1662	1.48	0.26	12	0.28	4783.00	27563.00	13870	20240213	-48.95	5780	20241209	22.49	7080	0.00	20250106	6600	7.27	20250102	13870	-48.95	20240213	5780	22.49	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
115	20250106	150219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	170	2	2.46	426383060	60753	85.44	6980	7080	6890	8970	4830	6900	7018.30	3.57	20739	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1660	1.48	0.26	12	0.26	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7080	-0.14	20250106	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
116	20250106	140219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	150	2	2.17	352486450	50286	70.72	6980	7080	6890	8970	4830	6900	7009.63	3.57	13714	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1655	1.47	0.26	12	0.21	4783.00	27563.00	13870	20240213	-49.17	5780	20241209	21.97	7080	-0.42	20250106	6600	6.82	20250102	13870	-49.17	20240213	5780	21.97	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
117	20250106	130219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	170	2	2.46	302044390	43155	60.69	6980	7070	6890	8970	4830	6900	6999.06	3.57	12737	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1660	1.48	0.26	12	0.18	4783.00	27563.00	13870	20240213	-49.03	5780	20241209	22.32	7070	0.00	20250106	6600	7.12	20250102	13870	-49.03	20240213	5780	22.32	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
118	20250106	120219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7020	120	2	1.74	193588120	27757	39.04	6980	7040	6890	8970	4830	6900	6974.39	3.57	7537	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1648	1.47	0.25	12	0.12	4783.00	27563.00	13870	20240213	-49.39	5780	20241209	21.45	7040	-0.28	20250106	6600	6.36	20250102	13870	-49.39	20240213	5780	21.45	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
119	20250106	110219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6970	70	2	1.01	93769330	13497	18.98	6980	6990	6890	8970	4830	6900	6947.42	3.57	-1728	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1637	1.46	0.25	12	0.06	4783.00	27563.00	13870	20240213	-49.75	5780	20241209	20.59	6990	-0.29	20250106	6600	5.61	20250102	13870	-49.75	20240213	5780	20.59	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
120	20250106	100218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6920	20	2	0.29	71483650	10290	14.47	6980	6990	6890	8970	4830	6900	6946.90	3.57	-3117	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1625	1.45	0.25	12	0.04	4783.00	27563.00	13870	20240213	-50.11	5780	20241209	19.72	6990	-1.00	20250106	6600	4.85	20250102	13870	-50.11	20240213	5780	19.72	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
121	20250106	090216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6990	90	2	1.30	27618810	3958	5.57	6980	6990	6930	8970	4830	6900	6977.97	3.57	-2154	7020	6960	6900	6840	6780	6990	6870	117	2070	500	5100	10	1	23479844	1641	1.46	0.25	12	0.02	4783.00	27563.00	13870	20240213	-49.60	5780	20241209	20.93	6990	0.00	20250106	6600	5.91	20250102	13870	-49.60	20240213	5780	20.93	20241209	1.74	N	007860	500	117 억	839379	N	N	0	N	N
122	20250103	160218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-30	5	-0.43	488294070	70854	129.82	6880	6960	6840	9000	4860	6930	6891.52	3.72	-33864	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1620	1.44	0.25	12	0.30	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	6960	-0.86	20250103	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
123	20250103	150218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-30	5	-0.43	415690100	60346	110.56	6880	6950	6840	9000	4860	6930	6888.44	3.72	-28913	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1620	1.44	0.25	12	0.26	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	6950	-0.72	20250103	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
124	20250103	140218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-30	5	-0.43	296283330	42946	78.68	6880	6950	6850	9000	4860	6930	6898.97	3.72	-22835	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1620	1.44	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	6950	-0.72	20250103	6600	4.55	20250102	13870	-50.25	20240213	5780	19.38	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
125	20250103	130217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	0	3	0.00	237388620	34417	63.06	6880	6950	6850	9000	4860	6930	6897.42	3.72	-20963	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1627	1.45	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	6950	-0.29	20250103	6600	5.00	20250102	13870	-50.04	20240213	5780	19.90	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
126	20250103	120217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6910	-20	5	-0.29	185323470	26897	49.28	6880	6950	6850	9000	4860	6930	6890.12	3.72	-17383	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1622	1.44	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.18	5780	20241209	19.55	6950	-0.58	20250103	6600	4.70	20250102	13870	-50.18	20240213	5780	19.55	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
127	20250103	110218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6880	-50	5	-0.72	138226740	20071	36.77	6880	6950	6850	9000	4860	6930	6886.89	3.72	-14903	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1615	1.44	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.40	5780	20241209	19.03	6950	-1.01	20250103	6600	4.24	20250102	13870	-50.40	20240213	5780	19.03	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
128	20250103	100217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6870	-60	5	-0.87	81052560	11755	21.54	6880	6950	6850	9000	4860	6930	6895.16	3.72	-9076	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1613	1.44	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.47	5780	20241209	18.86	6950	-1.15	20250103	6600	4.09	20250102	13870	-50.47	20240213	5780	18.86	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
129	20250103	090218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6920	-10	5	-0.14	350830	51	0.09	6880	6920	6870	9000	4860	6930	6879.02	3.72	-3	7163	7046	6823	6706	6483	7105	6765	117	2070	500	5120	10	1	23479844	1625	1.45	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.11	5780	20241209	19.72	6940	-0.29	20250102	6600	4.85	20250102	13870	-50.11	20240213	5780	19.72	20241209	1.75	N	007860	500	117 억	873814	N	N	0	N	N
130	20250102	160217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	180	2	2.67	366136610	53965	117.80	6600	6940	6600	8770	4730	6750	6784.39	3.72	-304	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1627	1.45	0.25	12	0.23	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	6940	-0.14	20250102	6600	5.00	20250102	13870	-50.04	20240213	5780	19.90	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
131	20250102	150218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6840	90	2	1.33	283621140	41985	91.65	6600	6840	6600	8770	4730	6750	6755.30	3.72	1471	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1606	1.43	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	6840	0.00	20250102	6600	3.64	20250102	13870	-50.68	20240213	5780	18.34	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
132	20250102	140216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6820	70	2	1.04	248343330	36815	80.36	6600	6830	6600	8770	4730	6750	6745.71	3.72	991	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1601	1.43	0.25	12	0.16	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	6830	-0.15	20250102	6600	3.33	20250102	13870	-50.83	20240213	5780	17.99	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
133	20250102	130216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6810	60	2	0.89	234692550	34808	75.98	6600	6830	6600	8770	4730	6750	6742.49	3.72	771	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1599	1.42	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	6830	-0.29	20250102	6600	3.18	20250102	13870	-50.90	20240213	5780	17.82	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
134	20250102	120217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6790	40	2	0.59	186517560	27725	60.52	6600	6810	6600	8770	4730	6750	6727.41	3.72	-370	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1594	1.42	0.25	12	0.12	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	6810	-0.29	20250102	6600	2.88	20250102	13870	-51.05	20240213	5780	17.47	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
135	20250102	110209	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6760	10	2	0.15	75735320	11329	24.73	6600	6790	6600	8770	4730	6750	6685.08	3.72	-1469	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1587	1.41	0.25	12	0.05	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	6790	-0.44	20250102	6600	2.42	20250102	13870	-51.26	20240213	5780	16.96	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
136	20250102	100216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6710	-40	5	-0.59	26484770	4010	8.75	6600	6710	6600	8770	4730	6750	6604.64	3.72	280	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1575	1.40	0.24	12	0.02	4783.00	27563.00	13870	20240213	-51.62	5780	20241209	16.09	6710	0.00	20250102	6600	1.67	20250102	13870	-51.62	20240213	5780	16.09	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N
137	20250102	090215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6750	0	3	0.00	0	0	0.00	0	0	0	8770	4730	6750	0.00	3.72	0	6963	6856	6643	6536	6323	6910	6590	117	2020	500	4990	10	1	23479844	1585	1.41	0.24	12	0.00	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	0	0.00	0	0	0.00	0	13870	-51.33	20240213	5780	16.78	20241209	1.76	N	007860	500	117 억	874535	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History