KissMeData/499790/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161419	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19400	-440	5	-2.22	2747714130	141365	129.35	19740	19880	19230	25750	13890	19840	19437.03	7.51	0	-13095	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3847	0.00	0.00	12	0.71	0.00	0.00	33100	20241223	-41.39	19230	20250124	0.88	23750	-18.32	20250107	19230	0.88	20250124	33100	-41.39	20241223	19230	0.88	20250124	0.24	N	499790	1000	198 억		1488771	N	N	1	N	00	N
3	20250124	151419	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19390	-450	5	-2.27	2501549120	128651	117.72	19740	19880	19230	25750	13890	19840	19444.46	7.51	0	-11599	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3845	0.00	0.00	12	0.65	0.00	0.00	33100	20241223	-41.42	19230	20250124	0.83	23750	-18.36	20250107	19230	0.83	20250124	33100	-41.42	20241223	19230	0.83	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
4	20250124	141415	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19600	-240	5	-1.21	2106389020	108425	99.21	19740	19880	19230	25750	13890	19840	19427.15	7.51	0	-6159	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3887	0.00	0.00	12	0.55	0.00	0.00	33100	20241223	-40.79	19230	20250124	1.92	23750	-17.47	20250107	19230	1.92	20250124	33100	-40.79	20241223	19230	1.92	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
5	20250124	131420	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19570	-270	5	-1.36	1659958270	85582	78.31	19740	19880	19230	25750	13890	19840	19396.11	7.51	0	-12120	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3881	0.00	0.00	12	0.43	0.00	0.00	33100	20241223	-40.88	19230	20250124	1.77	23750	-17.60	20250107	19230	1.77	20250124	33100	-40.88	20241223	19230	1.77	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
6	20250124	121415	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19240	-600	5	-3.02	1234939740	63654	58.24	19740	19880	19230	25750	13890	19840	19400.82	7.51	0	-16907	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3815	0.00	0.00	12	0.32	0.00	0.00	33100	20241223	-41.87	19230	20250124	0.05	23750	-18.99	20250107	19230	0.05	20250124	33100	-41.87	20241223	19230	0.05	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
7	20250124	111416	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19310	-530	5	-2.67	1008724840	51914	47.50	19740	19880	19300	25750	13890	19840	19430.69	7.51	0	-17207	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3829	0.00	0.00	12	0.26	0.00	0.00	33100	20241223	-41.66	19300	20250124	0.05	23750	-18.69	20250107	19300	0.05	20250124	33100	-41.66	20241223	19300	0.05	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
8	20250124	101413	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19370	-470	5	-2.37	735178140	37769	34.56	19740	19880	19350	25750	13890	19840	19465.12	7.51	0	-16022	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3841	0.00	0.00	12	0.19	0.00	0.00	33100	20241223	-41.48	19350	20250124	0.10	23750	-18.44	20250107	19350	0.10	20250124	33100	-41.48	20241223	19350	0.10	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
9	20250124	091422	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19520	-320	5	-1.61	232616600	11860	10.85	19740	19880	19430	25750	13890	19840	19613.54	7.51	0	-7473	20686	20262	19976	19552	19266	20120	19410	198	5910	1000	13880	10	1	19830841	3871	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-41.03	19430	20250124	0.46	23750	-17.81	20250107	19430	0.46	20250124	33100	-41.03	20241223	19430	0.46	20250124	0.24	N	499790	1000	198 억		1488771	N	N	5	N	00	N
10	20250123	161411	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19840	-560	5	-2.75	2176032770	109228	50.93	20100	20400	19690	26500	14300	20400	19921.92	7.50	0	-5816	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3934	0.00	0.00	12	0.55	0.00	0.00	33100	20241223	-40.06	19690	20250123	0.76	23750	-16.46	20250107	19690	0.76	20250123	33100	-40.06	20241223	19690	0.76	20250123	0.23	N	499790	1000	198 억		1487168	N	N	5	N	00	N
11	20250123	151409	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19960	-440	5	-2.16	2100633250	105440	49.16	20100	20400	19690	26500	14300	20400	19922.52	7.50	0	-4890	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3958	0.00	0.00	12	0.53	0.00	0.00	33100	20241223	-39.70	19690	20250123	1.37	23750	-15.96	20250107	19690	1.37	20250123	33100	-39.70	20241223	19690	1.37	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
12	20250123	141402	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19740	-660	5	-3.24	1482080770	74555	34.76	20100	20400	19690	26500	14300	20400	19878.99	7.50	0	-900	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3915	0.00	0.00	12	0.38	0.00	0.00	33100	20241223	-40.36	19690	20250123	0.25	23750	-16.88	20250107	19690	0.25	20250123	33100	-40.36	20241223	19690	0.25	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
13	20250123	131409	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19780	-620	5	-3.04	1373659540	69068	32.20	20100	20400	19690	26500	14300	20400	19888.47	7.50	0	-2751	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3923	0.00	0.00	12	0.35	0.00	0.00	33100	20241223	-40.24	19690	20250123	0.46	23750	-16.72	20250107	19690	0.46	20250123	33100	-40.24	20241223	19690	0.46	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
14	20250123	121409	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19740	-660	5	-3.24	1067839510	53561	24.97	20100	20400	19720	26500	14300	20400	19936.84	7.50	0	-5998	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3915	0.00	0.00	12	0.27	0.00	0.00	33100	20241223	-40.36	19720	20250123	0.10	23750	-16.88	20250107	19720	0.10	20250123	33100	-40.36	20241223	19720	0.10	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
15	20250123	111357	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	19820	-580	5	-2.84	817065860	40871	19.06	20100	20400	19820	26500	14300	20400	19991.29	7.50	0	-8103	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	10	1	19830841	3930	0.00	0.00	12	0.21	0.00	0.00	33100	20241223	-40.12	19820	20250123	0.00	23750	-16.55	20250107	19820	0.00	20250123	33100	-40.12	20241223	19820	0.00	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
16	20250123	101408	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20050	-350	5	-1.72	419449850	20930	9.76	20100	20400	19990	26500	14300	20400	20040.52	7.50	0	-1662	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	50	1	19830841	3976	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-39.43	19990	20250123	0.30	23750	-15.58	20250107	19990	0.30	20250123	33100	-39.43	20241223	19990	0.30	20250123	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
17	20250123	091411	57	100.00	KOSPI		금융	N	N	N	N		N	20150	-250	5	-1.23	25691450	1277	0.60	20100	20400	20100	26500	14300	20400	20117.49	7.50	0	-87	21500	20950	20500	19950	19500	20725	19725	198	6100	1000	14280	50	1	19830841	3996	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-39.12	20050	20250122	0.50	23750	-15.16	20250107	20050	0.50	20250122	33100	-39.12	20241223	20050	0.50	20250122	0.23	N	499790	1000	198 억		1487168	N	N	3	N	00	N
18	20250122	161359	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20400	-650	5	-3.09	4348286750	214211	312.39	21000	21050	20050	27350	14750	21050	20299.02	7.37	0	-5103	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	4045	0.00	0.00	12	1.08	0.00	0.00	33100	20241223	-38.37	20050	20250122	1.75	23750	-14.11	20250107	20050	1.75	20250122	33100	-38.37	20241223	20050	1.75	20250122	0.32	N	499790	1000	198 억		1461426	N	N	3	N	00	N
19	20250122	151401	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20400	-650	5	-3.09	4197185400	206814	301.61	21000	21050	20050	27350	14750	21050	20294.49	7.37	0	-4422	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	4045	0.00	0.00	12	1.04	0.00	0.00	33100	20241223	-38.37	20050	20250122	1.75	23750	-14.11	20250107	20050	1.75	20250122	33100	-38.37	20241223	20050	1.75	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
20	20250122	141357	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20150	-900	5	-4.28	3056031600	150704	219.78	21000	21050	20050	27350	14750	21050	20278.37	7.37	0	-10887	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	3996	0.00	0.00	12	0.76	0.00	0.00	33100	20241223	-39.12	20050	20250122	0.50	23750	-15.16	20250107	20050	0.50	20250122	33100	-39.12	20241223	20050	0.50	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
21	20250122	131359	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20100	-950	5	-4.51	2484363400	122332	178.40	21000	21050	20100	27350	14750	21050	20308.37	7.37	0	-11354	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	3986	0.00	0.00	12	0.62	0.00	0.00	33100	20241223	-39.27	20100	20250122	0.00	23750	-15.37	20250107	20100	0.00	20250122	33100	-39.27	20241223	20100	0.00	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
22	20250122	121358	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20150	-900	5	-4.28	1954514350	96042	140.06	21000	21050	20150	27350	14750	21050	20350.62	7.37	0	-11044	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	3996	0.00	0.00	12	0.48	0.00	0.00	33100	20241223	-39.12	20150	20250122	0.00	23750	-15.16	20250107	20150	0.00	20250122	33100	-39.12	20241223	20150	0.00	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
23	20250122	111359	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20300	-750	5	-3.56	1421677950	69715	101.67	21000	21050	20200	27350	14750	21050	20392.71	7.37	0	-9926	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	4026	0.00	0.00	12	0.35	0.00	0.00	33100	20241223	-38.67	20200	20250122	0.50	23750	-14.53	20250107	20200	0.50	20250122	33100	-38.67	20241223	20200	0.50	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
24	20250122	101419	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20400	-650	5	-3.09	986975100	48301	70.44	21000	21050	20200	27350	14750	21050	20433.84	7.37	0	-7898	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	4045	0.00	0.00	12	0.24	0.00	0.00	33100	20241223	-38.37	20200	20250122	0.99	23750	-14.11	20250107	20200	0.99	20250122	33100	-38.37	20241223	20200	0.99	20250122	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
25	20250122	091401	57	100.00	KOSPI		금융	N	N	N	N		N	20800	-250	5	-1.19	110581650	5307	7.74	21000	21050	20750	27350	14750	21050	20836.94	7.37	0	-125	22183	21616	21083	20516	19983	21350	20250	198	6300	1000	14730	50	1	19830841	4125	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-37.16	20550	20250121	1.22	23750	-12.42	20250107	20550	1.22	20250121	33100	-37.16	20241223	20550	1.22	20250121	0.32	N	499790	1000	198 억		1461426	N	N	2	N	00	N
26	20250121	161349	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	21050	-500	5	-2.32	1438469200	68568	110.04	21400	21650	20550	28000	15100	21550	20978.68	7.42	0	-20193	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4174	0.00	0.00	12	0.35	0.00	0.00	33100	20241223	-36.40	20550	20250121	2.43	23750	-11.37	20250107	20550	2.43	20250121	33100	-36.40	20241223	20550	2.43	20250121	0.35	N	499790	1000	198 억		1471027	N	N	2	N	00	N
27	20250121	151352	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20700	-850	5	-3.94	1121390850	53517	85.88	21400	21650	20550	28000	15100	21550	20953.92	7.42	0	-16966	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4105	0.00	0.00	12	0.27	0.00	0.00	33100	20241223	-37.46	20550	20250121	0.73	23750	-12.84	20250107	20550	0.73	20250121	33100	-37.46	20241223	20550	0.73	20250121	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
28	20250121	141353	57	100.00	KOSPI		금융	N	N	N	N		N	20850	-700	5	-3.25	534653500	25180	40.41	21400	21650	20850	28000	15100	21550	21233.26	7.42	0	-8306	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4135	0.00	0.00	12	0.13	0.00	0.00	33100	20241223	-37.01	20600	20241230	1.21	23750	-12.21	20250107	20700	0.72	20250117	33100	-37.01	20241223	20600	1.21	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
29	20250121	131352	57	100.00	KOSPI		금융	N	N	N	N		N	21550	0	3	0.00	205085150	9573	15.36	21400	21650	21250	28000	15100	21550	21423.29	7.42	0	-1322	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4274	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-34.89	20600	20241230	4.61	23750	-9.26	20250107	20700	4.11	20250117	33100	-34.89	20241223	20600	4.61	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
30	20250121	121334	57	100.00	KOSPI		금융	N	N	N	N		N	21600	50	2	0.23	157855650	7378	11.84	21400	21650	21250	28000	15100	21550	21395.45	7.42	0	-673	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4283	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	20700	4.35	20250117	33100	-34.74	20241223	20600	4.85	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
31	20250121	111241	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-100	5	-0.46	100648400	4704	7.55	21400	21650	21250	28000	15100	21550	21396.34	7.42	0	-151	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4254	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	20700	3.62	20250117	33100	-35.20	20241223	20600	4.13	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
32	20250121	101232	57	100.00	KOSPI		금융	N	N	N	N		N	21400	-150	5	-0.70	77320250	3612	5.80	21400	21650	21250	28000	15100	21550	21406.49	7.42	0	-15	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4244	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	20700	3.38	20250117	33100	-35.35	20241223	20600	3.88	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
33	20250121	091353	57	100.00	KOSPI		금융	N	N	N	N		N	21600	50	2	0.23	18878450	875	1.40	21400	21650	21400	28000	15100	21550	21575.37	7.42	0	-602	22216	21882	21366	21032	20516	22050	21200	198	6450	1000	15080	50	1	19830841	4283	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	20700	4.35	20250117	33100	-34.74	20241223	20600	4.85	20241230	0.35	N	499790	1000	198 억		1471027	N	N	10	N	00	N
34	20250120	161338	57	100.00	KOSPI		금융	N	N	N	N		N	21550	300	2	1.41	1332989200	62303	62.81	21200	21700	20850	27600	14900	21250	21394.88	7.35	0	6500	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4274	0.00	0.00	12	0.31	0.00	0.00	33100	20241223	-34.89	20600	20241230	4.61	23750	-9.26	20250107	20700	4.11	20250117	33100	-34.89	20241223	20600	4.61	20241230	0.32	N	499790	1000	198 억		1458106	N	N	10	N	00	N
35	20250120	151352	57	100.00	KOSPI		금융	N	N	N	N		N	21550	300	2	1.41	1285500150	60099	60.59	21200	21700	20850	27600	14900	21250	21389.71	7.35	0	7070	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4274	0.00	0.00	12	0.30	0.00	0.00	33100	20241223	-34.89	20600	20241230	4.61	23750	-9.26	20250107	20700	4.11	20250117	33100	-34.89	20241223	20600	4.61	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
36	20250120	141349	57	100.00	KOSPI		금융	N	N	N	N		N	21600	350	2	1.65	1070942250	50154	50.56	21200	21700	20850	27600	14900	21250	21353.08	7.35	0	10283	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4283	0.00	0.00	12	0.25	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	20700	4.35	20250117	33100	-34.74	20241223	20600	4.85	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
37	20250120	131349	57	100.00	KOSPI		금융	N	N	N	N		N	21600	350	2	1.65	917603550	43054	43.40	21200	21650	20850	27600	14900	21250	21312.85	7.35	0	9996	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4283	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	20700	4.35	20250117	33100	-34.74	20241223	20600	4.85	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
38	20250120	121353	57	100.00	KOSPI		금융	N	N	N	N		N	21400	150	2	0.71	606435400	28568	28.80	21200	21400	20850	27600	14900	21250	21227.79	7.35	0	4997	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4244	0.00	0.00	12	0.14	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	20700	3.38	20250117	33100	-35.35	20241223	20600	3.88	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
39	20250120	111351	57	100.00	KOSPI		금융	N	N	N	N		N	21300	50	2	0.24	460912400	21749	21.93	21200	21400	20850	27600	14900	21250	21192.35	7.35	0	3166	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4224	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-35.65	20600	20241230	3.40	23750	-10.32	20250107	20700	2.90	20250117	33100	-35.65	20241223	20600	3.40	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
40	20250120	101350	57	100.00	KOSPI		금융	N	N	N	N		N	21100	-150	5	-0.71	377999000	17849	17.99	21200	21400	20850	27600	14900	21250	21177.60	7.35	0	2477	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4184	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-36.25	20600	20241230	2.43	23750	-11.16	20250107	20700	1.93	20250117	33100	-36.25	20241223	20600	2.43	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
41	20250120	091352	57	100.00	KOSPI		금융	N	N	N	N		N	20900	-350	5	-1.65	111930100	5333	5.38	21200	21200	20900	27600	14900	21250	20988.21	7.35	0	-3050	21950	21600	21150	20800	20350	21775	20975	198	6350	1000	14870	50	1	19830841	4145	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-36.86	20600	20241230	1.46	23750	-12.00	20250107	20700	0.97	20250117	33100	-36.86	20241223	20600	1.46	20241230	0.32	N	499790	1000	198 억		1458106	N	N	2	N	00	N
42	20250117	161345	57	100.00	KOSPI		금융	N	N	N	N		N	21250	350	2	1.67	2092348750	99176	193.05	20900	21500	20700	27150	14650	20900	21097.24	7.25	0	14797	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4214	0.00	0.00	12	0.50	0.00	0.00	33100	20241223	-35.80	20600	20241230	3.16	23750	-10.53	20250107	20700	2.66	20250117	33100	-35.80	20241223	20600	3.16	20241230	0.31	N	499790	1000	198 억		1437522	N	N	2	N	00	N
43	20250117	151341	57	100.00	KOSPI		금융	N	N	N	N		N	21200	300	2	1.44	2029199600	96202	187.26	20900	21500	20700	27150	14650	20900	21093.11	7.25	0	15529	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4204	0.00	0.00	12	0.49	0.00	0.00	33100	20241223	-35.95	20600	20241230	2.91	23750	-10.74	20250107	20700	2.42	20250117	33100	-35.95	20241223	20600	2.91	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
44	20250117	141349	57	100.00	KOSPI		금융	N	N	N	N		N	21000	100	2	0.48	1680472750	79618	154.98	20900	21500	20700	27150	14650	20900	21106.69	7.25	0	15682	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4164	0.00	0.00	12	0.40	0.00	0.00	33100	20241223	-36.56	20600	20241230	1.94	23750	-11.58	20250107	20700	1.45	20250117	33100	-36.56	20241223	20600	1.94	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
45	20250117	131349	57	100.00	KOSPI		금융	N	N	N	N		N	21000	100	2	0.48	1258332150	59475	115.77	20900	21500	20700	27150	14650	20900	21157.33	7.25	0	13782	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4164	0.00	0.00	12	0.30	0.00	0.00	33100	20241223	-36.56	20600	20241230	1.94	23750	-11.58	20250107	20700	1.45	20250117	33100	-36.56	20241223	20600	1.94	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
46	20250117	121350	57	100.00	KOSPI		금융	N	N	N	N		N	21400	500	2	2.39	935991700	44343	86.31	20900	21450	20700	27150	14650	20900	21107.99	7.25	0	15169	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4244	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	20700	3.38	20250117	33100	-35.35	20241223	20600	3.88	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
47	20250117	111350	57	100.00	KOSPI		금융	N	N	N	N		N	21250	350	2	1.67	692256000	32899	64.04	20900	21400	20700	27150	14650	20900	21041.86	7.25	0	14850	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4214	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-35.80	20600	20241230	3.16	23750	-10.53	20250107	20700	2.66	20250117	33100	-35.80	20241223	20600	3.16	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
48	20250117	101350	57	100.00	KOSPI		금융	N	N	N	N		N	20850	-50	5	-0.24	136051500	6523	12.70	20900	20950	20750	27150	14650	20900	20857.20	7.25	0	-929	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4135	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-37.01	20600	20241230	1.21	23750	-12.21	20250107	20750	0.48	20250117	33100	-37.01	20241223	20600	1.21	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
49	20250117	091349	57	100.00	KOSPI		금융	N	N	N	N		N	20850	-50	5	-0.24	23365650	1120	2.18	20900	20950	20800	27150	14650	20900	20862.19	7.25	0	-670	21600	21250	21000	20650	20400	21125	20525	198	6250	1000	14630	50	1	19830841	4135	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-37.01	20600	20241230	1.21	23750	-12.21	20250107	20750	0.48	20250116	33100	-37.01	20241223	20600	1.21	20241230	0.31	N	499790	1000	198 억		1437522	N	N	4	N	00	N
50	20250116	161340	57	100.00	KOSPI		금융	N	N	N	N		N	20900	-150	5	-0.71	847240300	40378	36.91	21350	21350	20750	27350	14750	21050	20982.99	7.26	0	-858	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4145	0.00	0.00	12	0.20	0.00	0.00	33100	20241223	-36.86	20600	20241230	1.46	23750	-12.00	20250107	20750	0.72	20250116	33100	-36.86	20241223	20600	1.46	20241230	0.32	N	499790	1000	198 억		1439347	N	N	4	N	00	N
51	20250116	151233	57	100.00	KOSPI		금융	N	N	N	N		N	20850	-200	5	-0.95	794435300	37851	34.60	21350	21350	20750	27350	14750	21050	20988.49	7.26	0	-188	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4135	0.00	0.00	12	0.19	0.00	0.00	33100	20241223	-37.01	20600	20241230	1.21	23750	-12.21	20250107	20750	0.48	20250116	33100	-37.01	20241223	20600	1.21	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
52	20250116	141350	57	100.00	KOSPI		금융	N	N	N	N		N	20950	-100	5	-0.48	519018500	24647	22.53	21350	21350	20850	27350	14750	21050	21058.08	7.26	0	514	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4155	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-36.71	20600	20241230	1.70	23750	-11.79	20250107	20850	0.48	20250116	33100	-36.71	20241223	20600	1.70	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
53	20250116	131345	57	100.00	KOSPI		금융	N	N	N	N		N	21050	0	3	0.00	428669350	20340	18.59	21350	21350	20850	27350	14750	21050	21075.19	7.26	0	1284	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4174	0.00	0.00	12	0.10	0.00	0.00	33100	20241223	-36.40	20600	20241230	2.18	23750	-11.37	20250107	20850	0.96	20250116	33100	-36.40	20241223	20600	2.18	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
54	20250116	121345	57	100.00	KOSPI		금융	N	N	N	N		N	21000	-50	5	-0.24	390565950	18529	16.94	21350	21350	20850	27350	14750	21050	21078.63	7.26	0	1231	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4164	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-36.56	20600	20241230	1.94	23750	-11.58	20250107	20850	0.72	20250116	33100	-36.56	20241223	20600	1.94	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
55	20250116	111346	57	100.00	KOSPI		금융	N	N	N	N		N	21050	0	3	0.00	356154200	16895	15.44	21350	21350	20850	27350	14750	21050	21080.45	7.26	0	1044	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4174	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-36.40	20600	20241230	2.18	23750	-11.37	20250107	20850	0.96	20250116	33100	-36.40	20241223	20600	2.18	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
56	20250116	101347	57	100.00	KOSPI		금융	N	N	N	N		N	21250	200	2	0.95	288598250	13690	12.51	21350	21350	20850	27350	14750	21050	21080.95	7.26	0	1117	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4214	0.00	0.00	12	0.07	0.00	0.00	33100	20241223	-35.80	20600	20241230	3.16	23750	-10.53	20250107	20850	1.92	20250116	33100	-35.80	20241223	20600	3.16	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
57	20250116	091349	57	100.00	KOSPI		금융	N	N	N	N		N	21050	0	3	0.00	62369700	2952	2.70	21350	21350	21000	27350	14750	21050	21127.95	7.26	0	-2071	22016	21532	21266	20782	20516	21400	20650	198	6300	1000	14730	50	1	19830841	4174	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-36.40	20600	20241230	2.18	23750	-11.37	20250107	21000	0.24	20250116	33100	-36.40	20241223	20600	2.18	20241230	0.32	N	499790	1000	198 억		1439347	N	N	2	N	00	N
58	20250115	161341	57	100.00	KOSPI		금융	N	N	N	N		N	21050	-700	5	-3.22	1991290150	94131	322.16	21500	21750	21000	28250	15250	21750	21155.07	7.34	0	-20671	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4174	0.00	0.00	12	0.47	0.00	0.00	33100	20241223	-36.40	20600	20241230	2.18	23750	-11.37	20250107	21000	0.24	20250115	33100	-36.40	20241223	20600	2.18	20241230	0.30	N	499790	1000	198 억		1454763	N	N	2	N	00	N
59	20250115	151342	57	100.00	KOSPI		금융	N	N	N	N		N	21100	-650	5	-2.99	1817527150	85879	293.91	21500	21750	21000	28250	15250	21750	21163.81	7.34	0	-19499	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4184	0.00	0.00	12	0.43	0.00	0.00	33100	20241223	-36.25	20600	20241230	2.43	23750	-11.16	20250107	21000	0.48	20250115	33100	-36.25	20241223	20600	2.43	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
60	20250115	141337	57	100.00	KOSPI		금융	N	N	N	N		N	21150	-600	5	-2.76	1308404150	61805	211.52	21500	21750	21000	28250	15250	21750	21169.88	7.34	0	-13853	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4194	0.00	0.00	12	0.31	0.00	0.00	33100	20241223	-36.10	20600	20241230	2.67	23750	-10.95	20250107	21000	0.71	20250115	33100	-36.10	20241223	20600	2.67	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
61	20250115	131344	57	100.00	KOSPI		금융	N	N	N	N		N	21050	-700	5	-3.22	1005790850	47440	162.36	21500	21750	21000	28250	15250	21750	21201.32	7.34	0	-14207	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4174	0.00	0.00	12	0.24	0.00	0.00	33100	20241223	-36.40	20600	20241230	2.18	23750	-11.37	20250107	21000	0.24	20250115	33100	-36.40	20241223	20600	2.18	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
62	20250115	121328	57	100.00	KOSPI		금융	N	N	N	N		N	21150	-600	5	-2.76	721300100	33943	116.17	21500	21750	21050	28250	15250	21750	21250.33	7.34	0	-11459	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4194	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-36.10	20600	20241230	2.67	23750	-10.95	20250107	21050	0.48	20250115	33100	-36.10	20241223	20600	2.67	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
63	20250115	111341	57	100.00	KOSPI		금융	N	N	N	N		N	21200	-550	5	-2.53	329864550	15419	52.77	21500	21750	21200	28250	15250	21750	21393.38	7.34	0	-8427	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4204	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-35.95	20600	20241230	2.91	23750	-10.74	20250107	21100	0.47	20250114	33100	-35.95	20241223	20600	2.91	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
64	20250115	101339	57	100.00	KOSPI		금융	N	N	N	N		N	21400	-350	5	-1.61	177719300	8296	28.39	21500	21750	21300	28250	15250	21750	21422.29	7.34	0	-4954	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4244	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	21100	1.42	20250114	33100	-35.35	20241223	20600	3.88	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
65	20250115	091345	57	100.00	KOSPI		금융	N	N	N	N		N	21400	-350	5	-1.61	108740500	5078	17.38	21500	21750	21300	28250	15250	21750	21414.04	7.34	0	-3601	22183	21966	21533	21316	20883	22075	21425	198	6500	1000	15220	50	1	19830841	4244	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	21100	1.42	20250114	33100	-35.35	20241223	20600	3.88	20241230	0.30	N	499790	1000	198 억		1454763	N	N	1	N	00	N
66	20250114	161321	57	100.00	KOSPI		금융	N	N	N	N		N	21750	300	2	1.40	626757150	29216	96.73	21450	21750	21100	27850	15050	21450	21452.26	7.34	0	1149	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4313	0.00	0.00	12	0.15	0.00	0.00	33100	20241223	-34.29	20600	20241230	5.58	23750	-8.42	20250107	21100	3.08	20250114	33100	-34.29	20241223	20600	5.58	20241230	0.30	N	499790	1000	198 억		1454803	N	N	1	N	00	N
67	20250114	151339	57	100.00	KOSPI		금융	N	N	N	N		N	21700	250	2	1.17	599964500	27981	92.64	21450	21750	21100	27850	15050	21450	21441.85	7.34	0	1402	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4303	0.00	0.00	12	0.14	0.00	0.00	33100	20241223	-34.44	20600	20241230	5.34	23750	-8.63	20250107	21100	2.84	20250114	33100	-34.44	20241223	20600	5.34	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
68	20250114	141335	57	100.00	KOSPI		금융	N	N	N	N		N	21600	150	2	0.70	408438450	19133	63.35	21450	21600	21100	27850	15050	21450	21347.22	7.34	0	2639	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4283	0.00	0.00	12	0.10	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	21100	2.37	20250114	33100	-34.74	20241223	20600	4.85	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
69	20250114	131333	57	100.00	KOSPI		금융	N	N	N	N		N	21450	0	3	0.00	301133850	14142	46.82	21450	21500	21100	27850	15050	21450	21293.36	7.34	0	733	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4254	0.00	0.00	12	0.07	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21100	1.66	20250114	33100	-35.20	20241223	20600	4.13	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
70	20250114	121329	57	100.00	KOSPI		금융	N	N	N	N		N	21350	-100	5	-0.47	246100000	11574	38.32	21450	21500	21100	27850	15050	21450	21262.85	7.34	0	307	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4234	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-35.50	20600	20241230	3.64	23750	-10.11	20250107	21100	1.18	20250114	33100	-35.50	20241223	20600	3.64	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
71	20250114	111326	57	100.00	KOSPI		금융	N	N	N	N		N	21300	-150	5	-0.70	198793950	9355	30.97	21450	21500	21100	27850	15050	21450	21249.59	7.34	0	6	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4224	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-35.65	20600	20241230	3.40	23750	-10.32	20250107	21100	0.95	20250114	33100	-35.65	20241223	20600	3.40	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
72	20250114	101326	57	100.00	KOSPI		금융	N	N	N	N		N	21250	-200	5	-0.93	84669450	3970	13.14	21450	21500	21250	27850	15050	21450	21326.70	7.34	0	10	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4214	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-35.80	20600	20241230	3.16	23750	-10.53	20250107	21200	0.24	20250113	33100	-35.80	20241223	20600	3.16	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
73	20250114	091333	57	100.00	KOSPI		금융	N	N	N	N		N	21400	-50	5	-0.23	22843150	1069	3.54	21450	21500	21300	27850	15050	21450	21367.16	7.34	0	51	22216	21832	21516	21132	20816	21800	21100	198	6400	1000	15010	50	1	19830841	4244	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	21200	0.94	20250113	33100	-35.35	20241223	20600	3.88	20241230	0.30	N	499790	1000	198 억		1454803	N	N	14	N	00	N
74	20250113	161313	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-250	5	-1.15	636506550	29772	37.05	21450	21900	21200	28200	15200	21700	21379.36	7.40	0	-12021	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4254	0.00	0.00	12	0.15	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21200	1.18	20250113	33100	-35.20	20241223	20600	4.13	20241230	0.26	N	499790	1000	198 억		1466925	N	N	14	N	00	N
75	20250113	151321	57	100.00	KOSPI		금융	N	N	N	N		N	21400	-300	5	-1.38	599286850	28036	34.89	21450	21900	21200	28200	15200	21700	21375.62	7.40	0	-11712	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4244	0.00	0.00	12	0.14	0.00	0.00	33100	20241223	-35.35	20600	20241230	3.88	23750	-9.89	20250107	21200	0.94	20250113	33100	-35.35	20241223	20600	3.88	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
76	20250113	141255	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-250	5	-1.15	514455900	24076	29.97	21450	21900	21200	28200	15200	21700	21368.00	7.40	0	-11081	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4254	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21200	1.18	20250113	33100	-35.20	20241223	20600	4.13	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
77	20250113	131301	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-250	5	-1.15	476615950	22311	27.77	21450	21900	21200	28200	15200	21700	21362.38	7.40	0	-11549	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4254	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21200	1.18	20250113	33100	-35.20	20241223	20600	4.13	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
78	20250113	121305	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-250	5	-1.15	447461300	20948	26.07	21450	21900	21200	28200	15200	21700	21360.57	7.40	0	-11605	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4254	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21200	1.18	20250113	33100	-35.20	20241223	20600	4.13	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
79	20250113	111302	57	100.00	KOSPI		금융	N	N	N	N		N	21300	-400	5	-1.84	395420550	18516	23.05	21450	21900	21200	28200	15200	21700	21355.61	7.40	0	-11266	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4224	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-35.65	20600	20241230	3.40	23750	-10.32	20250107	21200	0.47	20250113	33100	-35.65	20241223	20600	3.40	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
80	20250113	101303	57	100.00	KOSPI		금융	N	N	N	N		N	21250	-450	5	-2.07	333305700	15596	19.41	21450	21900	21200	28200	15200	21700	21371.23	7.40	0	-10588	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4214	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-35.80	20600	20241230	3.16	23750	-10.53	20250107	21200	0.24	20250113	33100	-35.80	20241223	20600	3.16	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
81	20250113	091309	57	100.00	KOSPI		금융	N	N	N	N		N	21450	-250	5	-1.15	125707650	5874	7.31	21450	21650	21300	28200	15200	21700	21400.69	7.40	0	-4430	22100	21900	21600	21400	21100	22000	21500	198	6500	1000	15190	50	1	19830841	4254	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-35.20	20600	20241230	4.13	23750	-9.68	20250107	21300	0.70	20250113	33100	-35.20	20241223	20600	4.13	20241230	0.26	N	499790	1000	198 억		1466925	N	N	2	N	00	N
82	20250110	161241	57	100.00	KOSPI		금융	N	N	N	N		N	21700	200	2	0.93	1729362350	80073	74.71	21600	21800	21300	27950	15050	21500	21597.22	7.42	0	-8745	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4303	0.00	0.00	12	0.40	0.00	0.00	33100	20241223	-34.44	20600	20241230	5.34	23750	-8.63	20250107	21300	1.88	20250110	33100	-34.44	20241223	20600	5.34	20241230	0.15	N	499790	1000	198 억		1472258	N	N	2	N	00	N
83	20250110	151250	57	100.00	KOSPI		금융	N	N	N	N		N	21700	200	2	0.93	1642204400	76056	70.96	21600	21800	21300	27950	15050	21500	21592.04	7.42	0	-7252	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4303	0.00	0.00	12	0.38	0.00	0.00	33100	20241223	-34.44	20600	20241230	5.34	23750	-8.63	20250107	21300	1.88	20250110	33100	-34.44	20241223	20600	5.34	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
84	20250110	141255	57	100.00	KOSPI		금융	N	N	N	N		N	21550	50	2	0.23	1351170550	62635	58.44	21600	21750	21300	27950	15050	21500	21572.13	7.42	0	-4968	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4274	0.00	0.00	12	0.32	0.00	0.00	33100	20241223	-34.89	20600	20241230	4.61	23750	-9.26	20250107	21300	1.17	20250110	33100	-34.89	20241223	20600	4.61	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
85	20250110	131255	57	100.00	KOSPI		금융	N	N	N	N		N	21600	100	2	0.47	1103668750	51154	47.73	21600	21750	21300	27950	15050	21500	21575.41	7.42	0	-3469	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4283	0.00	0.00	12	0.26	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	21300	1.41	20250110	33100	-34.74	20241223	20600	4.85	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
86	20250110	121257	57	100.00	KOSPI		금융	N	N	N	N		N	21700	200	2	0.93	938332100	43516	40.60	21600	21750	21300	27950	15050	21500	21562.92	7.42	0	-2439	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4303	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-34.44	20600	20241230	5.34	23750	-8.63	20250107	21300	1.88	20250110	33100	-34.44	20241223	20600	5.34	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
87	20250110	111253	57	100.00	KOSPI		금융	N	N	N	N		N	21600	100	2	0.47	765728400	35535	33.16	21600	21750	21300	27950	15050	21500	21548.57	7.42	0	-866	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4283	0.00	0.00	12	0.18	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	21300	1.41	20250110	33100	-34.74	20241223	20600	4.85	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
88	20250110	101250	57	100.00	KOSPI		금융	N	N	N	N		N	21600	100	2	0.47	482409400	22438	20.94	21600	21700	21300	27950	15050	21500	21499.66	7.42	0	769	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4283	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	21300	1.41	20250110	33100	-34.74	20241223	20600	4.85	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
89	20250110	091256	57	100.00	KOSPI		금융	N	N	N	N		N	21350	-150	5	-0.70	72746050	3383	3.16	21600	21700	21300	27950	15050	21500	21503.41	7.42	0	-1715	22500	22000	21750	21250	21000	21875	21125	198	6450	1000	15050	50	1	19830841	4234	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-35.50	20600	20241230	3.64	23750	-10.11	20250107	21300	0.23	20250110	33100	-35.50	20241223	20600	3.64	20241230	0.15	N	499790	1000	198 억		1472258	N	N	3	N	00	N
90	20250109	161242	57	100.00	KOSPI		금융	N	N	N	N		N	21500	-700	5	-3.15	2303504850	106220	43.31	22200	22250	21500	28850	15550	22200	21688.63	7.45	0	-6181	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4264	0.00	0.00	12	0.54	0.00	0.00	33100	20241223	-35.05	20600	20241230	4.37	23750	-9.47	20250107	21500	0.00	20250109	33100	-35.05	20241223	20600	4.37	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
91	20250109	151240	57	100.00	KOSPI		금융	N	N	N	N		N	21650	-550	5	-2.48	2100159000	96776	39.46	22200	22250	21500	28850	15550	22200	21701.24	7.45	0	-2999	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4293	0.00	0.00	12	0.49	0.00	0.00	33100	20241223	-34.59	20600	20241230	5.10	23750	-8.84	20250107	21500	0.70	20250109	33100	-34.59	20241223	20600	5.10	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
92	20250109	141248	57	100.00	KOSPI		금융	N	N	N	N		N	21600	-600	5	-2.70	1733859150	79920	32.59	22200	22250	21500	28850	15550	22200	21694.93	7.45	0	-3515	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4283	0.00	0.00	12	0.40	0.00	0.00	33100	20241223	-34.74	20600	20241230	4.85	23750	-9.05	20250107	21500	0.47	20250109	33100	-34.74	20241223	20600	4.85	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
93	20250109	131247	57	100.00	KOSPI		금융	N	N	N	N		N	21550	-650	5	-2.93	1508042250	69447	28.32	22200	22250	21500	28850	15550	22200	21715.01	7.45	0	-4008	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4274	0.00	0.00	12	0.35	0.00	0.00	33100	20241223	-34.89	20600	20241230	4.61	23750	-9.26	20250107	21500	0.23	20250109	33100	-34.89	20241223	20600	4.61	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
94	20250109	121247	57	100.00	KOSPI		금융	N	N	N	N		N	21650	-550	5	-2.48	1290789500	59394	24.22	22200	22250	21500	28850	15550	22200	21732.66	7.45	0	-4393	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4293	0.00	0.00	12	0.30	0.00	0.00	33100	20241223	-34.59	20600	20241230	5.10	23750	-8.84	20250107	21500	0.70	20250109	33100	-34.59	20241223	20600	5.10	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
95	20250109	111252	57	100.00	KOSPI		금융	N	N	N	N		N	21650	-550	5	-2.48	1030105500	47328	19.30	22200	22250	21500	28850	15550	22200	21765.24	7.45	0	-4722	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4293	0.00	0.00	12	0.24	0.00	0.00	33100	20241223	-34.59	20600	20241230	5.10	23750	-8.84	20250107	21500	0.70	20250109	33100	-34.59	20241223	20600	5.10	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
96	20250109	101249	57	100.00	KOSPI		금융	N	N	N	N		N	21900	-300	5	-1.35	712879650	32789	13.37	22200	22250	21500	28850	15550	22200	21741.43	7.45	0	-7552	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4343	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-33.84	20600	20241230	6.31	23750	-7.79	20250107	21500	1.86	20250109	33100	-33.84	20241223	20600	6.31	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
97	20250109	091254	57	100.00	KOSPI		금융	N	N	N	N		N	21900	-300	5	-1.35	113863850	5186	2.11	22200	22250	21800	28850	15550	22200	21956.01	7.45	0	-3039	23433	22816	22233	21616	21033	22525	21325	198	6650	1000	15540	50	1	19830841	4343	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-33.84	20600	20241230	6.31	23750	-7.79	20250107	21600	1.39	20250103	33100	-33.84	20241223	20600	6.31	20241230	0.13	N	499790	1000	198 억		1476589	N	N	3	N	00	N
98	20250108	161235	57	100.00	KOSPI		금융	N	N	N	N		N	22200	-650	5	-2.84	5409489500	244504	187.52	22850	22850	21650	29700	16000	22850	22124.20	7.82	0	-32134	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4402	0.00	0.00	12	1.23	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	23750	-6.53	20250107	21600	2.78	20250103	33100	-32.93	20241223	20600	7.77	20241230	0.15	N	499790	1000	198 억		1551762	N	N	3	N	00	N
99	20250108	151240	57	100.00	KOSPI		금융	N	N	N	N		N	22200	-650	5	-2.84	5083324250	229798	176.24	22850	22850	21650	29700	16000	22850	22120.68	7.82	0	-34545	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4402	0.00	0.00	12	1.16	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	23750	-6.53	20250107	21600	2.78	20250103	33100	-32.93	20241223	20600	7.77	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
100	20250108	141245	57	100.00	KOSPI		금융	N	N	N	N		N	22250	-600	5	-2.63	4034965950	182604	140.04	22850	22850	21650	29700	16000	22850	22096.60	7.82	0	-14418	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4412	0.00	0.00	12	0.92	0.00	0.00	33100	20241223	-32.78	20600	20241230	8.01	23750	-6.32	20250107	21600	3.01	20250103	33100	-32.78	20241223	20600	8.01	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
101	20250108	131241	57	100.00	KOSPI		금융	N	N	N	N		N	22150	-700	5	-3.06	3486782000	157894	121.09	22850	22850	21650	29700	16000	22850	22082.81	7.82	0	-3824	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4393	0.00	0.00	12	0.80	0.00	0.00	33100	20241223	-33.08	20600	20241230	7.52	23750	-6.74	20250107	21600	2.55	20250103	33100	-33.08	20241223	20600	7.52	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
102	20250108	121239	57	100.00	KOSPI		금융	N	N	N	N		N	22150	-700	5	-3.06	3228088800	146217	112.14	22850	22850	21650	29700	16000	22850	22077.12	7.82	0	-1824	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4393	0.00	0.00	12	0.74	0.00	0.00	33100	20241223	-33.08	20600	20241230	7.52	23750	-6.74	20250107	21600	2.55	20250103	33100	-33.08	20241223	20600	7.52	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
103	20250108	111241	57	100.00	KOSPI		금융	N	N	N	N		N	22200	-650	5	-2.84	2657341700	120338	92.29	22850	22850	21650	29700	16000	22850	22082.00	7.82	0	501	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4402	0.00	0.00	12	0.61	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	23750	-6.53	20250107	21600	2.78	20250103	33100	-32.93	20241223	20600	7.77	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
104	20250108	101241	57	100.00	KOSPI		금융	N	N	N	N		N	22250	-600	5	-2.63	1234766400	55532	42.59	22850	22850	22000	29700	16000	22850	22234.67	7.82	0	-13271	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4412	0.00	0.00	12	0.28	0.00	0.00	33100	20241223	-32.78	20600	20241230	8.01	23750	-6.32	20250107	21600	3.01	20250103	33100	-32.78	20241223	20600	8.01	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
105	20250108	091241	57	100.00	KOSPI		금융	N	N	N	N		N	22550	-300	5	-1.31	176193500	7826	6.00	22850	22850	22400	29700	16000	22850	22511.70	7.82	0	-2957	24350	23600	23000	22250	21650	23300	21950	198	6850	1000	15990	50	1	19830841	4472	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-31.87	20600	20241230	9.47	23750	-5.05	20250107	21600	4.40	20250103	33100	-31.87	20241223	20600	9.47	20241230	0.15	N	499790	1000	198 억		1551762	N	N	217	N	00	N
106	20250107	161228	57	100.00	KOSPI		금융	N	N	N	N		N	22850	-150	5	-0.65	2980113500	129892	125.66	22950	23750	22400	29900	16100	23000	22943.03	7.86	0	-3051	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4531	0.00	0.00	12	0.66	0.00	0.00	33100	20241223	-30.97	20600	20241230	10.92	23750	-3.79	20250107	21600	5.79	20250103	33100	-30.97	20241223	20600	10.92	20241230	0.17	N	499790	1000	198 억		1557765	N	N	217	N	00	N
107	20250107	151233	57	100.00	KOSPI		금융	N	N	N	N		N	22700	-300	5	-1.30	2846971250	124036	119.99	22950	23750	22400	29900	16100	23000	22952.78	7.86	0	-4816	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4502	0.00	0.00	12	0.63	0.00	0.00	33100	20241223	-31.42	20600	20241230	10.19	23750	-4.42	20250107	21600	5.09	20250103	33100	-31.42	20241223	20600	10.19	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
108	20250107	141230	57	100.00	KOSPI		금융	N	N	N	N		N	22950	-50	5	-0.22	1820379450	78938	76.37	22950	23750	22400	29900	16100	23000	23060.88	7.86	0	-19460	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4551	0.00	0.00	12	0.40	0.00	0.00	33100	20241223	-30.66	20600	20241230	11.41	23750	-3.37	20250107	21600	6.25	20250103	33100	-30.66	20241223	20600	11.41	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
109	20250107	131230	57	100.00	KOSPI		금융	N	N	N	N		N	23250	250	2	1.09	1213980400	53049	51.32	22950	23450	22400	29900	16100	23000	22884.13	7.86	0	-17023	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4611	0.00	0.00	12	0.27	0.00	0.00	33100	20241223	-29.76	20600	20241230	12.86	23600	-1.48	20250106	21600	7.64	20250103	33100	-29.76	20241223	20600	12.86	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
110	20250107	121232	57	100.00	KOSPI		금융	N	N	N	N		N	23100	100	2	0.43	934764850	41056	39.72	22950	23400	22400	29900	16100	23000	22768.04	7.86	0	-14379	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4581	0.00	0.00	12	0.21	0.00	0.00	33100	20241223	-30.21	20600	20241230	12.14	23600	-2.12	20250106	21600	6.94	20250103	33100	-30.21	20241223	20600	12.14	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
111	20250107	111225	57	100.00	KOSPI		금융	N	N	N	N		N	22900	-100	5	-0.43	669017400	29527	28.56	22950	23000	22400	29900	16100	23000	22657.82	7.86	0	-11912	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4541	0.00	0.00	12	0.15	0.00	0.00	33100	20241223	-30.82	20600	20241230	11.17	23600	-2.97	20250106	21600	6.02	20250103	33100	-30.82	20241223	20600	11.17	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
112	20250107	101232	57	100.00	KOSPI		금융	N	N	N	N		N	22800	-200	5	-0.87	519866900	23004	22.25	22950	23000	22400	29900	16100	23000	22598.98	7.86	0	-12097	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4521	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-31.12	20600	20241230	10.68	23600	-3.39	20250106	21600	5.56	20250103	33100	-31.12	20241223	20600	10.68	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
113	20250107	091235	57	100.00	KOSPI		금융	N	N	N	N		N	22550	-450	5	-1.96	170278400	7513	7.27	22950	23000	22550	29900	16100	23000	22664.50	7.86	0	-4610	24233	23616	22983	22366	21733	23925	22675	198	6900	1000	16100	50	1	19830841	4472	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-31.87	20600	20241230	9.47	23600	-4.45	20250106	21600	4.40	20250103	33100	-31.87	20241223	20600	9.47	20241230	0.17	N	499790	1000	198 억		1557765	N	N	383	N	00	N
114	20250106	161215	57	100.00	KOSPI		금융	N	N	N	N		N	23000	750	2	3.37	2385701850	102983	85.62	22400	23600	22350	28900	15600	22250	23166.01	7.83	0	10337	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4561	0.00	0.00	12	0.52	0.00	0.00	33100	20241223	-30.51	20600	20241230	11.65	23600	-2.54	20250106	21600	6.48	20250103	33100	-30.51	20241223	20600	11.65	20241230	0.18	N	499790	1000	198 억		1552105	N	N	383	N	00	N
115	20250106	151216	57	100.00	KOSPI		금융	N	N	N	N		N	23000	750	2	3.37	2304889950	99467	82.70	22400	23600	22350	28900	15600	22250	23172.41	7.83	0	10621	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4561	0.00	0.00	12	0.50	0.00	0.00	33100	20241223	-30.51	20600	20241230	11.65	23600	-2.54	20250106	21600	6.48	20250103	33100	-30.51	20241223	20600	11.65	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
116	20250106	141217	57	100.00	KOSPI		금융	N	N	N	N		N	22850	600	2	2.70	2007466700	86484	71.90	22400	23600	22350	28900	15600	22250	23212.00	7.83	0	10524	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4531	0.00	0.00	12	0.44	0.00	0.00	33100	20241223	-30.97	20600	20241230	10.92	23600	-3.18	20250106	21600	5.79	20250103	33100	-30.97	20241223	20600	10.92	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
117	20250106	131205	57	100.00	KOSPI		금융	N	N	N	N		N	23300	1050	2	4.72	1727061400	74308	61.78	22400	23600	22350	28900	15600	22250	23241.93	7.83	0	13922	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4621	0.00	0.00	12	0.37	0.00	0.00	33100	20241223	-29.61	20600	20241230	13.11	23600	-1.27	20250106	21600	7.87	20250103	33100	-29.61	20241223	20600	13.11	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
118	20250106	121214	57	100.00	KOSPI		금융	N	N	N	N		N	23300	1050	2	4.72	1652437900	71102	59.11	22400	23600	22350	28900	15600	22250	23240.39	7.83	0	14645	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4621	0.00	0.00	12	0.36	0.00	0.00	33100	20241223	-29.61	20600	20241230	13.11	23600	-1.27	20250106	21600	7.87	20250103	33100	-29.61	20241223	20600	13.11	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
119	20250106	111209	57	100.00	KOSPI		금융	N	N	N	N		N	23250	1000	2	4.49	1502321950	64654	53.75	22400	23600	22350	28900	15600	22250	23236.33	7.83	0	13111	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4611	0.00	0.00	12	0.33	0.00	0.00	33100	20241223	-29.76	20600	20241230	12.86	23600	-1.48	20250106	21600	7.64	20250103	33100	-29.76	20241223	20600	12.86	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
120	20250106	101203	57	100.00	KOSPI		금융	N	N	N	N		N	23400	1150	2	5.17	1308200000	56299	46.81	22400	23600	22350	28900	15600	22250	23236.65	7.83	0	11464	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4640	0.00	0.00	12	0.28	0.00	0.00	33100	20241223	-29.31	20600	20241230	13.59	23600	-0.85	20250106	21600	8.33	20250103	33100	-29.31	20241223	20600	13.59	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
121	20250106	091206	57	100.00	KOSPI		금융	N	N	N	N		N	22900	650	2	2.92	186875350	8211	6.83	22400	23000	22350	28900	15600	22250	22759.15	7.83	0	-1002	23083	22666	22133	21716	21183	22875	21925	198	6650	1000	15570	50	1	19830841	4541	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-30.82	20600	20241230	11.17	23500	-2.55	20250102	21600	6.02	20250103	33100	-30.82	20241223	20600	11.17	20241230	0.18	N	499790	1000	198 억		1552105	N	N	117	N	00	N
122	20250103	161157	57	100.00	KOSPI		금융	N	N	N	N		N	22250	50	2	0.23	2657199500	119378	86.97	21900	22550	21600	28850	15550	22200	22258.72	7.98	0	-40502	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4412	0.00	0.00	12	0.60	0.00	0.00	33100	20241223	-32.78	20600	20241230	8.01	23500	-5.32	20250102	21600	3.01	20250103	33100	-32.78	20241223	20600	8.01	20241230	0.17	N	499790	1000	198 억		1582405	N	N	117	N	00	N
123	20250103	151202	57	100.00	KOSPI		금융	N	N	N	N		N	22250	50	2	0.23	2496462050	112151	81.71	21900	22550	21600	28850	15550	22200	22259.83	7.98	0	-39382	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4412	0.00	0.00	12	0.57	0.00	0.00	33100	20241223	-32.78	20600	20241230	8.01	23500	-5.32	20250102	21600	3.01	20250103	33100	-32.78	20241223	20600	8.01	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
124	20250103	141203	57	100.00	KOSPI		금융	N	N	N	N		N	22300	100	2	0.45	1856248700	83308	60.69	21900	22550	21600	28850	15550	22200	22281.76	7.98	0	-35460	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4422	0.00	0.00	12	0.42	0.00	0.00	33100	20241223	-32.63	20600	20241230	8.25	23500	-5.11	20250102	21600	3.24	20250103	33100	-32.63	20241223	20600	8.25	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
125	20250103	131204	57	100.00	KOSPI		금융	N	N	N	N		N	22450	250	2	1.13	1462134000	65703	47.87	21900	22550	21600	28850	15550	22200	22253.69	7.98	0	-31050	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4452	0.00	0.00	12	0.33	0.00	0.00	33100	20241223	-32.18	20600	20241230	8.98	23500	-4.47	20250102	21600	3.94	20250103	33100	-32.18	20241223	20600	8.98	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
126	20250103	121202	57	100.00	KOSPI		금융	N	N	N	N		N	22500	300	2	1.35	1191785500	53656	39.09	21900	22550	21600	28850	15550	22200	22211.60	7.98	0	-26415	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4462	0.00	0.00	12	0.27	0.00	0.00	33100	20241223	-32.02	20600	20241230	9.22	23500	-4.26	20250102	21600	4.17	20250103	33100	-32.02	20241223	20600	9.22	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
127	20250103	111203	57	100.00	KOSPI		금융	N	N	N	N		N	22550	350	2	1.58	922201150	41647	30.34	21900	22550	21600	28850	15550	22200	22143.28	7.98	0	-21442	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4472	0.00	0.00	12	0.21	0.00	0.00	33100	20241223	-31.87	20600	20241230	9.47	23500	-4.04	20250102	21600	4.40	20250103	33100	-31.87	20241223	20600	9.47	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
128	20250103	101200	57	100.00	KOSPI		금융	N	N	N	N		N	22300	100	2	0.45	543466850	24725	18.01	21900	22350	21600	28850	15550	22200	21980.46	7.98	0	-16233	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4422	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-32.63	20600	20241230	8.25	23500	-5.11	20250102	21600	3.24	20250103	33100	-32.63	20241223	20600	8.25	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
129	20250103	091202	57	100.00	KOSPI		금융	N	N	N	N		N	21800	-400	5	-1.80	150112500	6886	5.02	21900	22000	21600	28850	15550	22200	21799.67	7.98	0	-5101	24133	23166	22533	21566	20933	23650	22050	198	6650	1000	15540	50	1	19830841	4323	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-34.14	20600	20241230	5.83	23500	-7.23	20250102	21600	0.93	20250103	33100	-34.14	20241223	20600	5.83	20241230	0.17	N	499790	1000	198 억		1582405	N	N	0	N	00	N
130	20250102	161149	57	100.00	KOSPI		금융	N	N	N	N		N	22200	0	3	0.00	3104020650	136428	55.69	21900	23500	21900	28850	15550	22200	22753.37	7.98	0	-3523	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4402	0.00	0.00	12	0.69	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	23500	-5.53	20250102	21900	1.37	20250102	33100	-32.93	20241223	20600	7.77	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
131	20250102	151150	57	100.00	KOSPI		금융	N	N	N	N		N	22200	0	3	0.00	3021909600	132727	54.17	21900	23500	21900	28850	15550	22200	22768.06	7.98	0	-3206	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4402	0.00	0.00	12	0.67	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	23500	-5.53	20250102	21900	1.37	20250102	33100	-32.93	20241223	20600	7.77	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
132	20250102	141148	57	100.00	KOSPI		금융	N	N	N	N		N	22500	300	2	1.35	2542014900	111170	45.38	21900	23500	21900	28850	15550	22200	22866.30	7.98	0	340	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4462	0.00	0.00	12	0.56	0.00	0.00	33100	20241223	-32.02	20600	20241230	9.22	23500	-4.26	20250102	21900	2.74	20250102	33100	-32.02	20241223	20600	9.22	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
133	20250102	131151	57	100.00	KOSPI		금융	N	N	N	N		N	23150	950	2	4.28	2124342050	92740	37.85	21900	23500	21900	28850	15550	22200	22906.79	7.98	0	4181	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4591	0.00	0.00	12	0.47	0.00	0.00	33100	20241223	-30.06	20600	20241230	12.38	23500	-1.49	20250102	21900	5.71	20250102	33100	-30.06	20241223	20600	12.38	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
134	20250102	121149	57	100.00	KOSPI		금융	N	N	N	N		N	23050	850	2	3.83	1726980250	75602	30.86	21900	23200	21900	28850	15550	22200	22843.45	7.98	0	8817	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4571	0.00	0.00	12	0.38	0.00	0.00	33100	20241223	-30.36	20600	20241230	11.89	23200	-0.65	20250102	21900	5.25	20250102	33100	-30.36	20241223	20600	11.89	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
135	20250102	111140	57	100.00	KOSPI		금융	N	N	N	N		N	23050	850	2	3.83	1391963000	60943	24.87	21900	23200	21900	28850	15550	22200	22840.90	7.98	0	9601	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4571	0.00	0.00	12	0.31	0.00	0.00	33100	20241223	-30.36	20600	20241230	11.89	23200	-0.65	20250102	21900	5.25	20250102	33100	-30.36	20241223	20600	11.89	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
136	20250102	101146	57	100.00	KOSPI		금융	N	N	N	N		N	22850	650	2	2.93	469766700	20881	8.52	21900	23150	21900	28850	15550	22200	22498.00	7.98	0	2307	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4531	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-30.97	20600	20241230	10.92	23150	-1.30	20250102	21900	4.34	20250102	33100	-30.97	20241223	20600	10.92	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N
137	20250102	091135	57	100.00	KOSPI		금융	N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	28850	15550	22200	0.00	7.98	0	0	23466	22832	21716	21082	19966	23150	21400	198	6650	1000	15540	50	1	19830841	4402	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	0	0.00	0	0	0.00	0	33100	-32.93	20241223	20600	7.77	20241230	0.16	N	499790	1000	198 억		1583263	N	N	6	N	00	N