KissMeData/012630/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
3	20241231	150313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
4	20241231	140311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
5	20241231	130311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
6	20241231	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
7	20241231	110310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
8	20241231	100311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
9	20241231	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	804616010	66978	83.45	12000	12110	11860	15600	8400	12000	12013.57	18.45	-14676	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11020821	N	N	45	N	N
10	20241230	160310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	803179580	66857	83.30	12000	12110	11860	15600	8400	12000	12013.57	18.47	0	-15881	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.11	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	45	N	N
11	20241230	150312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12090	90	2	0.75	747136080	62209	77.50	12000	12100	11860	15600	8400	12000	12010.10	18.47	0	-15151	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7223	6.39	0.27	12	0.10	1892.00	45574.00	12300	20241128	-1.71	6340	20240117	90.69	12300	-1.71	20241128	6340	90.69	20240117	12300	-1.71	20241128	6340	90.69	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
12	20241230	140311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12010	10	2	0.08	611045200	50925	63.45	12000	12060	11860	15600	8400	12000	11998.92	18.47	0	-10906	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7175	6.35	0.26	12	0.09	1892.00	45574.00	12300	20241128	-2.36	6340	20240117	89.43	12300	-2.36	20241128	6340	89.43	20240117	12300	-2.36	20241128	6340	89.43	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
13	20241230	130311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	-90	5	-0.75	512218160	42651	53.14	12000	12060	11910	15600	8400	12000	12009.52	18.47	0	-7164	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7115	6.29	0.26	12	0.07	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
14	20241230	120310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12000	0	3	0.00	355048140	29545	36.81	12000	12060	11980	15600	8400	12000	12017.20	18.47	0	1181	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7169	6.34	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.44	6340	20240117	89.27	12300	-2.44	20241128	6340	89.27	20240117	12300	-2.44	20241128	6340	89.27	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
15	20241230	110311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12010	10	2	0.08	296035440	24632	30.69	12000	12060	11980	15600	8400	12000	12018.33	18.47	0	2122	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7175	6.35	0.26	12	0.04	1892.00	45574.00	12300	20241128	-2.36	6340	20240117	89.43	12300	-2.36	20241128	6340	89.43	20240117	12300	-2.36	20241128	6340	89.43	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
16	20241230	100312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12010	10	2	0.08	141268800	11757	14.65	12000	12050	11980	15600	8400	12000	12015.72	18.47	0	285	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7175	6.35	0.26	12	0.02	1892.00	45574.00	12300	20241128	-2.36	6340	20240117	89.43	12300	-2.36	20241128	6340	89.43	20240117	12300	-2.36	20241128	6340	89.43	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
17	20241230	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12040	40	2	0.33	27452450	2287	2.85	12000	12050	11980	15600	8400	12000	12003.69	18.47	0	-1015	12286	12142	12036	11892	11786	12090	11840	2987	3600	5000	8880	10	1	59741721	7193	6.36	0.26	12	0.00	1892.00	45574.00	12300	20241128	-2.11	6340	20240117	89.91	12300	-2.11	20241128	6340	89.91	20240117	12300	-2.11	20241128	6340	89.91	20240117	0.40	N	012630	5000	2987 억	11035497	N	N	7	N	N
18	20241227	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12000	-80	5	-0.66	966934670	80265	138.07	12080	12180	11930	15700	8460	12080	12046.78	18.46	0	8506	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7169	6.34	0.26	12	0.13	1892.00	45574.00	12300	20241128	-2.44	6340	20240117	89.27	12300	-2.44	20241128	6340	89.27	20240117	12300	-2.44	20241128	6340	89.27	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	7	N	N
19	20241227	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12000	-80	5	-0.66	950935350	78933	135.78	12080	12180	11930	15700	8460	12080	12047.37	18.46	0	8359	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7169	6.34	0.26	12	0.13	1892.00	45574.00	12300	20241128	-2.44	6340	20240117	89.27	12300	-2.44	20241128	6340	89.27	20240117	12300	-2.44	20241128	6340	89.27	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
20	20241227	140312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12030	-50	5	-0.41	812899960	67430	115.99	12080	12180	11930	15700	8460	12080	12055.46	18.46	0	8041	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7187	6.36	0.26	12	0.11	1892.00	45574.00	12300	20241128	-2.20	6340	20240117	89.75	12300	-2.20	20241128	6340	89.75	20240117	12300	-2.20	20241128	6340	89.75	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
21	20241227	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12060	-20	5	-0.17	730311800	60555	104.16	12080	12180	11930	15700	8460	12080	12060.31	18.46	0	7550	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7205	6.37	0.26	12	0.10	1892.00	45574.00	12300	20241128	-1.95	6340	20240117	90.22	12300	-1.95	20241128	6340	90.22	20240117	12300	-1.95	20241128	6340	90.22	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
22	20241227	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11970	-110	5	-0.91	678046360	56202	96.67	12080	12180	11960	15700	8460	12080	12064.45	18.46	0	6651	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7151	6.33	0.26	12	0.09	1892.00	45574.00	12300	20241128	-2.68	6340	20240117	88.80	12300	-2.68	20241128	6340	88.80	20240117	12300	-2.68	20241128	6340	88.80	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
23	20241227	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12090	10	2	0.08	435889530	36086	62.07	12080	12180	11970	15700	8460	12080	12079.19	18.46	0	6321	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7223	6.39	0.27	12	0.06	1892.00	45574.00	12300	20241128	-1.71	6340	20240117	90.69	12300	-1.71	20241128	6340	90.69	20240117	12300	-1.71	20241128	6340	90.69	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
24	20241227	100310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12120	40	2	0.33	234832210	19422	33.41	12080	12180	11970	15700	8460	12080	12091.04	18.46	0	7428	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7241	6.41	0.27	12	0.03	1892.00	45574.00	12300	20241128	-1.46	6340	20240117	91.17	12300	-1.46	20241128	6340	91.17	20240117	12300	-1.46	20241128	6340	91.17	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
25	20241227	090312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12150	70	2	0.58	36385820	3012	5.18	12080	12160	12080	15700	8460	12080	12080.29	18.46	0	64	12266	12172	12126	12032	11986	12150	12010	2987	3620	5000	8930	10	1	59741721	7259	6.42	0.27	12	0.01	1892.00	45574.00	12300	20241128	-1.22	6340	20240117	91.64	12300	-1.22	20241128	6340	91.64	20240117	12300	-1.22	20241128	6340	91.64	20240117	0.40	N	012630	5000	2987 억	11029043	N	N	16	N	N
26	20241226	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12080	-100	5	-0.82	706147420	58125	82.12	12220	12220	12080	15830	8530	12180	12148.79	18.45	0	-3563	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7217	6.38	0.27	12	0.10	1892.00	45574.00	12300	20241128	-1.79	6340	20240117	90.54	12300	-1.79	20241128	6340	90.54	20240117	12300	-1.79	20241128	6340	90.54	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	16	N	N
27	20241226	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12160	-20	5	-0.16	658694040	54213	76.59	12220	12220	12090	15830	8530	12180	12150.11	18.45	0	-3979	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7265	6.43	0.27	12	0.09	1892.00	45574.00	12300	20241128	-1.14	6340	20240117	91.80	12300	-1.14	20241128	6340	91.80	20240117	12300	-1.14	20241128	6340	91.80	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
28	20241226	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12130	-50	5	-0.41	478358550	39356	55.60	12220	12220	12100	15830	8530	12180	12154.65	18.45	0	-1969	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7247	6.41	0.27	12	0.07	1892.00	45574.00	12300	20241128	-1.38	6340	20240117	91.32	12300	-1.38	20241128	6340	91.32	20240117	12300	-1.38	20241128	6340	91.32	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
29	20241226	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12190	10	2	0.08	372161190	30627	43.27	12220	12220	12100	15830	8530	12180	12151.41	18.45	0	243	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7283	6.44	0.27	12	0.05	1892.00	45574.00	12300	20241128	-0.89	6340	20240117	92.27	12300	-0.89	20241128	6340	92.27	20240117	12300	-0.89	20241128	6340	92.27	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
30	20241226	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12180	0	3	0.00	320922220	26422	37.33	12220	12220	12100	15830	8530	12180	12146.02	18.45	0	995	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7277	6.44	0.27	12	0.04	1892.00	45574.00	12300	20241128	-0.98	6340	20240117	92.11	12300	-0.98	20241128	6340	92.11	20240117	12300	-0.98	20241128	6340	92.11	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
31	20241226	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12170	-10	5	-0.08	263799900	21731	30.70	12220	12220	12100	15830	8530	12180	12139.34	18.45	0	2187	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7271	6.43	0.27	12	0.04	1892.00	45574.00	12300	20241128	-1.06	6340	20240117	91.96	12300	-1.06	20241128	6340	91.96	20240117	12300	-1.06	20241128	6340	91.96	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
32	20241226	100309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12200	20	2	0.16	191664870	15807	22.33	12220	12220	12100	15830	8530	12180	12125.32	18.45	0	3823	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7288	6.45	0.27	12	0.03	1892.00	45574.00	12300	20241128	-0.81	6340	20240117	92.43	12300	-0.81	20241128	6340	92.43	20240117	12300	-0.81	20241128	6340	92.43	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
33	20241226	090309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12180	0	3	0.00	1926300	158	0.22	12220	12220	12180	15830	8530	12180	12191.77	18.45	0	-4	12360	12270	12130	12040	11900	12295	12065	2987	3650	5000	9010	10	1	59741721	7277	6.44	0.27	12	0.00	1892.00	45574.00	12300	20241128	-0.98	6340	20240117	92.11	12300	-0.98	20241128	6340	92.11	20240117	12300	-0.98	20241128	6340	92.11	20240117	0.39	N	012630	5000	2987 억	11020433	N	N	1587	N	N
34	20241224	160308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12180	50	2	0.41	857731830	70782	60.79	12180	12220	11990	15760	8500	12130	12117.93	18.42	0	-645	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7277	6.44	0.27	12	0.12	1892.00	45574.00	12300	20241128	-0.98	6340	20240117	92.11	12300	-0.98	20241128	6340	92.11	20240117	12300	-0.98	20241128	6340	92.11	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	1587	N	N
35	20241224	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12170	40	2	0.33	790866080	65290	56.08	12180	12220	11990	15760	8500	12130	12113.13	18.42	0	1104	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7271	6.43	0.27	12	0.11	1892.00	45574.00	12300	20241128	-1.06	6340	20240117	91.96	12300	-1.06	20241128	6340	91.96	20240117	12300	-1.06	20241128	6340	91.96	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
36	20241224	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12140	10	2	0.08	672073260	55512	47.68	12180	12220	11990	15760	8500	12130	12106.81	18.42	0	3948	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7253	6.42	0.27	12	0.09	1892.00	45574.00	12300	20241128	-1.30	6340	20240117	91.48	12300	-1.30	20241128	6340	91.48	20240117	12300	-1.30	20241128	6340	91.48	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
37	20241224	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12170	40	2	0.33	546191520	45147	38.78	12180	12220	11990	15760	8500	12130	12098.07	18.42	0	6384	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7271	6.43	0.27	12	0.08	1892.00	45574.00	12300	20241128	-1.06	6340	20240117	91.96	12300	-1.06	20241128	6340	91.96	20240117	12300	-1.06	20241128	6340	91.96	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
38	20241224	120307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12140	10	2	0.08	451252650	37347	32.08	12180	12220	11990	15760	8500	12130	12082.70	18.42	0	8702	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7253	6.42	0.27	12	0.06	1892.00	45574.00	12300	20241128	-1.30	6340	20240117	91.48	12300	-1.30	20241128	6340	91.48	20240117	12300	-1.30	20241128	6340	91.48	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
39	20241224	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12070	-60	5	-0.49	346416290	28701	24.65	12180	12220	11990	15760	8500	12130	12069.83	18.42	0	7447	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7211	6.38	0.26	12	0.05	1892.00	45574.00	12300	20241128	-1.87	6340	20240117	90.38	12300	-1.87	20241128	6340	90.38	20240117	12300	-1.87	20241128	6340	90.38	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
40	20241224	100308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12110	-20	5	-0.16	222541940	18454	15.85	12180	12220	11990	15760	8500	12130	12059.28	18.42	0	4545	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7235	6.40	0.27	12	0.03	1892.00	45574.00	12300	20241128	-1.54	6340	20240117	91.01	12300	-1.54	20241128	6340	91.01	20240117	12300	-1.54	20241128	6340	91.01	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
41	20241224	090309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12160	30	2	0.25	4414100	363	0.31	12180	12180	12160	15760	8500	12130	12160.06	18.42	0	20	12350	12240	12110	12000	11870	12295	12055	2987	3630	5000	8970	10	1	59741721	7265	6.43	0.27	12	0.00	1892.00	45574.00	12300	20241128	-1.14	6340	20240117	91.80	12300	-1.14	20241128	6340	91.80	20240117	12300	-1.14	20241128	6340	91.80	20240117	0.39	N	012630	5000	2987 억	11005251	N	N	76	N	N
42	20241223	160306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12130	110	2	0.92	1413199520	116427	59.12	12060	12220	11980	15620	8420	12020	12138.07	18.36	0	-6939	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7247	6.41	0.27	12	0.19	1892.00	45574.00	12300	20241128	-1.38	6340	20240117	91.32	12300	-1.38	20241128	6340	91.32	20240117	12300	-1.38	20241128	6340	91.32	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	76	N	N
43	20241223	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12150	130	2	1.08	1381023100	113780	57.78	12060	12220	11980	15620	8420	12020	12137.66	18.36	0	-6755	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7259	6.42	0.27	12	0.19	1892.00	45574.00	12300	20241128	-1.22	6340	20240117	91.64	12300	-1.22	20241128	6340	91.64	20240117	12300	-1.22	20241128	6340	91.64	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
44	20241223	140305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12190	170	2	1.41	1269086600	104584	53.11	12060	12220	11980	15620	8420	12020	12134.62	18.36	0	-2427	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7283	6.44	0.27	12	0.18	1892.00	45574.00	12300	20241128	-0.89	6340	20240117	92.27	12300	-0.89	20241128	6340	92.27	20240117	12300	-0.89	20241128	6340	92.27	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
45	20241223	130307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12180	160	2	1.33	880941950	72751	36.94	12060	12200	11980	15620	8420	12020	12109.00	18.36	0	-2331	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7277	6.44	0.27	12	0.12	1892.00	45574.00	12300	20241128	-0.98	6340	20240117	92.11	12300	-0.98	20241128	6340	92.11	20240117	12300	-0.98	20241128	6340	92.11	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
46	20241223	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12160	140	2	1.16	719180670	59432	30.18	12060	12200	11980	15620	8420	12020	12100.90	18.36	0	-3432	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7265	6.43	0.27	12	0.10	1892.00	45574.00	12300	20241128	-1.14	6340	20240117	91.80	12300	-1.14	20241128	6340	91.80	20240117	12300	-1.14	20241128	6340	91.80	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
47	20241223	110306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12110	90	2	0.75	535054320	44266	22.48	12060	12200	11980	15620	8420	12020	12087.25	18.36	0	-3270	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7235	6.40	0.27	12	0.07	1892.00	45574.00	12300	20241128	-1.54	6340	20240117	91.01	12300	-1.54	20241128	6340	91.01	20240117	12300	-1.54	20241128	6340	91.01	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
48	20241223	100306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12180	160	2	1.33	323831830	26887	13.65	12060	12180	11980	15620	8420	12020	12044.18	18.36	0	-3587	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7277	6.44	0.27	12	0.05	1892.00	45574.00	12300	20241128	-0.98	6340	20240117	92.11	12300	-0.98	20241128	6340	92.11	20240117	12300	-0.98	20241128	6340	92.11	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
49	20241223	090307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12070	50	2	0.42	6781550	562	0.29	12060	12100	12060	15620	8420	12020	12066.81	18.36	0	248	12373	12196	12023	11846	11673	12285	11935	2987	3600	5000	8890	10	1	59741721	7211	6.38	0.26	12	0.00	1892.00	45574.00	12300	20241128	-1.87	6340	20240117	90.38	12300	-1.87	20241128	6340	90.38	20240117	12300	-1.87	20241128	6340	90.38	20240117	0.39	N	012630	5000	2987 억	10969635	N	N	106	N	N
50	20241220	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12020	120	2	1.01	2352419730	196391	275.10	11900	12200	11850	15470	8330	11900	11978.25	18.30	0	2732	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7181	6.35	0.26	12	0.33	1892.00	45574.00	12300	20241128	-2.28	6340	20240117	89.59	12300	-2.28	20241128	6340	89.59	20240117	12300	-2.28	20241128	6340	89.59	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	106	N	N
51	20241220	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11960	60	2	0.50	1982448450	165561	231.91	11900	12200	11850	15470	8330	11900	11974.13	18.30	0	-1372	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7145	6.32	0.26	12	0.28	1892.00	45574.00	12300	20241128	-2.76	6340	20240117	88.64	12300	-2.76	20241128	6340	88.64	20240117	12300	-2.76	20241128	6340	88.64	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
52	20241220	140305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11980	80	2	0.67	1490890780	124525	174.43	11900	12200	11850	15470	8330	11900	11972.62	18.30	0	7067	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7157	6.33	0.26	12	0.21	1892.00	45574.00	12300	20241128	-2.60	6340	20240117	88.96	12300	-2.60	20241128	6340	88.96	20240117	12300	-2.60	20241128	6340	88.96	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
53	20241220	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11910	10	2	0.08	1129117280	94151	131.88	11900	12200	11850	15470	8330	11900	11992.62	18.30	0	6507	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7115	6.29	0.26	12	0.16	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
54	20241220	120304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11990	90	2	0.76	941467380	78427	109.86	11900	12200	11850	15470	8330	11900	12004.38	18.30	0	8236	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7163	6.34	0.26	12	0.13	1892.00	45574.00	12300	20241128	-2.52	6340	20240117	89.12	12300	-2.52	20241128	6340	89.12	20240117	12300	-2.52	20241128	6340	89.12	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
55	20241220	110303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11970	70	2	0.59	739556380	61550	86.22	11900	12200	11850	15470	8330	11900	12015.54	18.30	0	9035	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7151	6.33	0.26	12	0.10	1892.00	45574.00	12300	20241128	-2.68	6340	20240117	88.80	12300	-2.68	20241128	6340	88.80	20240117	12300	-2.68	20241128	6340	88.80	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
56	20241220	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11930	30	2	0.25	285692300	23919	33.50	11900	12020	11850	15470	8330	11900	11944.16	18.30	0	4118	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7127	6.31	0.26	12	0.04	1892.00	45574.00	12300	20241128	-3.01	6340	20240117	88.17	12300	-3.01	20241128	6340	88.17	20240117	12300	-3.01	20241128	6340	88.17	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
57	20241220	090305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11900	0	3	0.00	285600	24	0.03	11900	11900	11900	15470	8330	11900	11900.00	18.30	0	-3	12200	12050	11850	11700	11500	12125	11775	2987	3570	5000	8800	10	1	59741721	7109	6.29	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.25	6340	20240117	87.70	12300	-3.25	20241128	6340	87.70	20240117	12300	-3.25	20241128	6340	87.70	20240117	0.39	N	012630	5000	2987 억	10934705	N	N	1098	N	N
58	20241219	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11900	50	2	0.42	850716360	71370	87.33	11650	12000	11650	15400	8300	11850	11919.80	18.28	0	-18025	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7109	6.29	0.26	12	0.12	1892.00	45574.00	12300	20241128	-3.25	6340	20240117	87.70	12300	-3.25	20241128	6340	87.70	20240117	12300	-3.25	20241128	6340	87.70	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1098	N	N
59	20241219	150303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11980	130	2	1.10	782194870	65628	80.30	11650	12000	11650	15400	8300	11850	11918.62	18.28	0	-16817	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7157	6.33	0.26	12	0.11	1892.00	45574.00	12300	20241128	-2.60	6340	20240117	88.96	12300	-2.60	20241128	6340	88.96	20240117	12300	-2.60	20241128	6340	88.96	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
60	20241219	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11910	60	2	0.51	568019320	47733	58.41	11650	11950	11650	15400	8300	11850	11899.93	18.28	0	-12210	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7115	6.29	0.26	12	0.08	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
61	20241219	130303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11920	70	2	0.59	450695540	37876	46.34	11650	11950	11650	15400	8300	11850	11899.24	18.28	0	-7989	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7121	6.30	0.26	12	0.06	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
62	20241219	120304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11920	70	2	0.59	357649580	30073	36.80	11650	11950	11650	15400	8300	11850	11892.71	18.28	0	-5023	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7121	6.30	0.26	12	0.05	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
63	20241219	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11930	80	2	0.68	257330170	21661	26.50	11650	11940	11650	15400	8300	11850	11879.88	18.28	0	-2509	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7127	6.31	0.26	12	0.04	1892.00	45574.00	12300	20241128	-3.01	6340	20240117	88.17	12300	-3.01	20241128	6340	88.17	20240117	12300	-3.01	20241128	6340	88.17	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
64	20241219	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11910	60	2	0.51	127517810	10757	13.16	11650	11940	11650	15400	8300	11850	11854.40	18.28	0	299	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7115	6.29	0.26	12	0.02	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
65	20241219	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11760	-90	5	-0.76	13475240	1154	1.41	11650	11830	11650	15400	8300	11850	11676.98	18.28	0	41	12103	11976	11873	11746	11643	11925	11695	2987	3550	5000	8760	10	1	59741721	7026	6.22	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.39	6340	20240117	85.49	12300	-4.39	20241128	6340	85.49	20240117	12300	-4.39	20241128	6340	85.49	20240117	0.37	N	012630	5000	2987 억	10921352	N	N	1441	N	N
66	20241218	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	-70	5	-0.59	972469170	81727	59.01	11900	12000	11770	15490	8350	11920	11899.00	18.28	0	-34197	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7079	6.26	0.26	12	0.14	1892.00	45574.00	12300	20241128	-3.66	6340	20240117	86.91	12300	-3.66	20241128	6340	86.91	20240117	12300	-3.66	20241128	6340	86.91	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	1441	N	N
67	20241218	150304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11910	-10	5	-0.08	850053950	71446	51.59	11900	12000	11770	15490	8350	11920	11897.85	18.28	0	-33135	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7115	6.29	0.26	12	0.12	1892.00	45574.00	12300	20241128	-3.17	6340	20240117	87.85	12300	-3.17	20241128	6340	87.85	20240117	12300	-3.17	20241128	6340	87.85	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
68	20241218	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11940	20	2	0.17	603124270	50684	36.60	11900	12000	11770	15490	8350	11920	11899.70	18.28	0	-30802	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7133	6.31	0.26	12	0.08	1892.00	45574.00	12300	20241128	-2.93	6340	20240117	88.33	12300	-2.93	20241128	6340	88.33	20240117	12300	-2.93	20241128	6340	88.33	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
69	20241218	130303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11920	0	3	0.00	472473640	39748	28.70	11900	12000	11770	15490	8350	11920	11886.73	18.28	0	-25063	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7121	6.30	0.26	12	0.07	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
70	20241218	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11940	20	2	0.17	381574000	32123	23.19	11900	12000	11770	15490	8350	11920	11878.53	18.28	0	-18432	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7133	6.31	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.93	6340	20240117	88.33	12300	-2.93	20241128	6340	88.33	20240117	12300	-2.93	20241128	6340	88.33	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
71	20241218	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11880	-40	5	-0.34	266504790	22441	16.20	11900	12000	11770	15490	8350	11920	11875.80	18.28	0	-11803	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7097	6.28	0.26	12	0.04	1892.00	45574.00	12300	20241128	-3.41	6340	20240117	87.38	12300	-3.41	20241128	6340	87.38	20240117	12300	-3.41	20241128	6340	87.38	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
72	20241218	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11950	30	2	0.25	173951070	14655	10.58	11900	12000	11770	15490	8350	11920	11869.74	18.28	0	-6649	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7139	6.32	0.26	12	0.02	1892.00	45574.00	12300	20241128	-2.85	6340	20240117	88.49	12300	-2.85	20241128	6340	88.49	20240117	12300	-2.85	20241128	6340	88.49	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
73	20241218	090305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11900	-20	5	-0.17	11841600	995	0.72	11900	11920	11900	15490	8350	11920	11901.11	18.28	0	832	12553	12236	11953	11636	11353	12395	11795	2987	3570	5000	8820	10	1	59741721	7109	6.29	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.25	6340	20240117	87.70	12300	-3.25	20241128	6340	87.70	20240117	12300	-3.25	20241128	6340	87.70	20240117	0.34	N	012630	5000	2987 억	10921898	N	N	10	N	N
74	20241217	160302	55	60.00	KOSPI		N	N	N	Y	60	N	11920	120	2	1.02	1657420300	138404	131.94	11780	12270	11670	15340	8260	11800	11975.27	18.29	0	-12333	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7121	6.30	0.26	12	0.23	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	10	N	N
75	20241217	150303	55	60.00	KOSPI		N	N	N	Y	60	N	11940	140	2	1.19	1592906470	133001	126.79	11780	12270	11670	15340	8260	11800	11976.65	18.29	0	-14031	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7133	6.31	0.26	12	0.22	1892.00	45574.00	12300	20241128	-2.93	6340	20240117	88.33	12300	-2.93	20241128	6340	88.33	20240117	12300	-2.93	20241128	6340	88.33	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
76	20241217	140305	55	60.00	KOSPI		N	N	N	Y	60	N	12260	460	2	3.90	1084057390	90987	86.74	11780	12270	11670	15340	8260	11800	11914.42	18.29	0	-7846	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7324	6.48	0.27	12	0.15	1892.00	45574.00	12300	20241128	-0.33	6340	20240117	93.38	12300	-0.33	20241128	6340	93.38	20240117	12300	-0.33	20241128	6340	93.38	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
77	20241217	130259	55	60.00	KOSPI		N	N	N	Y	60	N	11720	-80	5	-0.68	467980640	39819	37.96	11780	11940	11670	15340	8260	11800	11752.70	18.29	0	-4403	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7002	6.19	0.26	12	0.07	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
78	20241217	120303	55	60.00	KOSPI		N	N	N	Y	60	N	11700	-100	5	-0.85	399273730	33944	32.36	11780	11940	11690	15340	8260	11800	11762.72	18.29	0	-2824	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	6990	6.18	0.26	12	0.06	1892.00	45574.00	12300	20241128	-4.88	6340	20240117	84.54	12300	-4.88	20241128	6340	84.54	20240117	12300	-4.88	20241128	6340	84.54	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
79	20241217	110302	55	60.00	KOSPI		N	N	N	Y	60	N	11770	-30	5	-0.25	263723770	22390	21.34	11780	11940	11710	15340	8260	11800	11778.64	18.29	0	-3447	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7032	6.22	0.26	12	0.04	1892.00	45574.00	12300	20241128	-4.31	6340	20240117	85.65	12300	-4.31	20241128	6340	85.65	20240117	12300	-4.31	20241128	6340	85.65	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
80	20241217	100301	55	60.00	KOSPI		N	N	N	Y	60	N	11810	10	2	0.08	54393530	4591	4.38	11780	11940	11780	15340	8260	11800	11847.86	18.29	0	-865	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7055	6.24	0.26	12	0.01	1892.00	45574.00	12300	20241128	-3.98	6340	20240117	86.28	12300	-3.98	20241128	6340	86.28	20240117	12300	-3.98	20241128	6340	86.28	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
81	20241217	090302	55	60.00	KOSPI		N	N	N	Y	60	N	11780	-20	5	-0.17	3299430	280	0.27	11780	11820	11780	15340	8260	11800	11783.68	18.29	0	-248	12446	12122	11816	11492	11186	11970	11340	2987	3540	5000	8730	10	1	59741721	7038	6.23	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.23	6340	20240117	85.80	12300	-4.23	20241128	6340	85.80	20240117	12300	-4.23	20241128	6340	85.80	20240117	0.34	N	012630	5000	2987 억	10928464	N	N	146	N	N
82	20241216	160302	55	60.00	KOSPI		N	N	N	Y	60	N	11800	-10	5	-0.08	1252620420	104885	206.65	11810	12140	11510	15350	8270	11810	11942.81	18.27	0	-18962	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7050	6.24	0.26	12	0.18	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	146	N	N
83	20241216	150303	55	60.00	KOSPI		N	N	N	Y	60	N	11950	140	2	1.19	1148746310	96129	189.40	11810	12140	11510	15350	8270	11810	11950.07	18.27	0	-14427	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7139	6.32	0.26	12	0.16	1892.00	45574.00	12300	20241128	-2.85	6340	20240117	88.49	12300	-2.85	20241128	6340	88.49	20240117	12300	-2.85	20241128	6340	88.49	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
84	20241216	140301	55	60.00	KOSPI		N	N	N	Y	60	N	12010	200	2	1.69	1036929220	86795	171.01	11810	12140	11510	15350	8270	11810	11946.90	18.27	0	-10638	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7175	6.35	0.26	12	0.15	1892.00	45574.00	12300	20241128	-2.36	6340	20240117	89.43	12300	-2.36	20241128	6340	89.43	20240117	12300	-2.36	20241128	6340	89.43	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
85	20241216	130303	55	60.00	KOSPI		N	N	N	Y	60	N	12030	220	2	1.86	878756000	73633	145.08	11810	12140	11510	15350	8270	11810	11934.29	18.27	0	-9097	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7187	6.36	0.26	12	0.12	1892.00	45574.00	12300	20241128	-2.20	6340	20240117	89.75	12300	-2.20	20241128	6340	89.75	20240117	12300	-2.20	20241128	6340	89.75	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
86	20241216	120303	55	60.00	KOSPI		N	N	N	Y	60	N	12120	310	2	2.62	771963120	64788	127.65	11810	12140	11510	15350	8270	11810	11915.24	18.27	0	-5414	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7241	6.41	0.27	12	0.11	1892.00	45574.00	12300	20241128	-1.46	6340	20240117	91.17	12300	-1.46	20241128	6340	91.17	20240117	12300	-1.46	20241128	6340	91.17	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
87	20241216	110302	55	60.00	KOSPI		N	N	N	Y	60	N	11970	160	2	1.35	355193190	30216	59.53	11810	11980	11510	15350	8270	11810	11755.11	18.27	0	-4919	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7151	6.33	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.68	6340	20240117	88.80	12300	-2.68	20241128	6340	88.80	20240117	12300	-2.68	20241128	6340	88.80	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
88	20241216	100302	55	60.00	KOSPI		N	N	N	Y	60	N	11520	-290	5	-2.46	153872150	13165	25.94	11810	11890	11520	15350	8270	11810	11687.86	18.27	0	-7303	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	6882	6.09	0.25	12	0.02	1892.00	45574.00	12300	20241128	-6.34	6340	20240117	81.70	12300	-6.34	20241128	6340	81.70	20240117	12300	-6.34	20241128	6340	81.70	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
89	20241216	090302	55	60.00	KOSPI		N	N	N	Y	60	N	11860	50	2	0.42	11948580	1011	1.99	11810	11860	11810	15350	8270	11810	11818.68	18.27	0	189	12023	11916	11813	11706	11603	11970	11760	2987	3540	5000	8730	10	1	59741721	7085	6.27	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.58	6340	20240117	87.07	12300	-3.58	20241128	6340	87.07	20240117	12300	-3.58	20241128	6340	87.07	20240117	0.33	N	012630	5000	2987 억	10912170	N	N	136	N	N
90	20241213	160256	55	60.00	KOSPI		N	N	N	Y	60	N	11810	60	2	0.51	595665420	50468	76.82	11750	11920	11710	15270	8230	11750	11802.83	18.28	0	-5120	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7055	6.24	0.26	12	0.08	1892.00	45574.00	12300	20241128	-3.98	6340	20240117	86.28	12300	-3.98	20241128	6340	86.28	20240117	12300	-3.98	20241128	6340	86.28	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	130	N	N
91	20241213	150302	55	60.00	KOSPI		N	N	N	Y	60	N	11730	-20	5	-0.17	514090180	43541	66.27	11750	11920	11710	15270	8230	11750	11807.04	18.28	0	-6704	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7008	6.20	0.26	12	0.07	1892.00	45574.00	12300	20241128	-4.63	6340	20240117	85.02	12300	-4.63	20241128	6340	85.02	20240117	12300	-4.63	20241128	6340	85.02	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
92	20241213	140303	55	60.00	KOSPI		N	N	N	Y	60	N	11830	80	2	0.68	364531980	30870	46.99	11750	11920	11710	15270	8230	11750	11808.62	18.28	0	-5394	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7067	6.25	0.26	12	0.05	1892.00	45574.00	12300	20241128	-3.82	6340	20240117	86.59	12300	-3.82	20241128	6340	86.59	20240117	12300	-3.82	20241128	6340	86.59	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
93	20241213	130303	55	60.00	KOSPI		N	N	N	Y	60	N	11760	10	2	0.09	240667070	20402	31.05	11750	11920	11710	15270	8230	11750	11796.25	18.28	0	-5300	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7026	6.22	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.39	6340	20240117	85.49	12300	-4.39	20241128	6340	85.49	20240117	12300	-4.39	20241128	6340	85.49	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
94	20241213	120303	55	60.00	KOSPI		N	N	N	Y	60	N	11800	50	2	0.43	184601810	15631	23.79	11750	11920	11710	15270	8230	11750	11809.98	18.28	0	-4880	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7050	6.24	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
95	20241213	110302	55	60.00	KOSPI		N	N	N	Y	60	N	11840	90	2	0.77	138173260	11694	17.80	11750	11920	11710	15270	8230	11750	11815.74	18.28	0	-2801	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7073	6.26	0.26	12	0.02	1892.00	45574.00	12300	20241128	-3.74	6340	20240117	86.75	12300	-3.74	20241128	6340	86.75	20240117	12300	-3.74	20241128	6340	86.75	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
96	20241213	100301	55	60.00	KOSPI		N	N	N	Y	60	N	11770	20	2	0.17	73303200	6195	9.43	11750	11920	11710	15270	8230	11750	11832.64	18.28	0	-359	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7032	6.22	0.26	12	0.01	1892.00	45574.00	12300	20241128	-4.31	6340	20240117	85.65	12300	-4.31	20241128	6340	85.65	20240117	12300	-4.31	20241128	6340	85.65	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
97	20241213	090302	55	60.00	KOSPI		N	N	N	Y	60	N	11830	80	2	0.68	11690410	995	1.51	11750	11830	11710	15270	8230	11750	11749.16	18.28	0	447	12116	11932	11626	11442	11136	12025	11535	2987	3520	5000	8690	10	1	59741721	7067	6.25	0.26	12	0.00	1892.00	45574.00	12300	20241128	-3.82	6340	20240117	86.59	12300	-3.82	20241128	6340	86.59	20240117	12300	-3.82	20241128	6340	86.59	20240117	0.33	N	012630	5000	2987 억	10920869	N	N	141	N	N
98	20241212	160301	55	60.00	KOSPI		N	N	N	Y	60	N	11750	330	2	2.89	767416250	65543	68.94	11420	11810	11320	14840	8000	11420	11708.59	18.28	0	-11444	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	7020	6.21	0.26	12	0.11	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	121	N	N
99	20241212	150301	55	60.00	KOSPI		N	N	N	Y	60	N	11760	340	2	2.98	699749980	59784	62.88	11420	11810	11320	14840	8000	11420	11704.64	18.28	0	-12512	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	7026	6.22	0.26	12	0.10	1892.00	45574.00	12300	20241128	-4.39	6340	20240117	85.49	12300	-4.39	20241128	6340	85.49	20240117	12300	-4.39	20241128	6340	85.49	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
100	20241212	140301	55	60.00	KOSPI		N	N	N	Y	60	N	11740	320	2	2.80	564568580	48269	50.77	11420	11810	11320	14840	8000	11420	11696.30	18.28	0	-11170	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	7014	6.21	0.26	12	0.08	1892.00	45574.00	12300	20241128	-4.55	6340	20240117	85.17	12300	-4.55	20241128	6340	85.17	20240117	12300	-4.55	20241128	6340	85.17	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
101	20241212	130300	55	60.00	KOSPI		N	N	N	Y	60	N	11750	330	2	2.89	440177340	37645	39.59	11420	11810	11320	14840	8000	11420	11692.85	18.28	0	-6565	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	7020	6.21	0.26	12	0.06	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
102	20241212	120259	55	60.00	KOSPI		N	N	N	Y	60	N	11700	280	2	2.45	328003550	28092	29.55	11420	11810	11320	14840	8000	11420	11676.05	18.28	0	-3857	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	6990	6.18	0.26	12	0.05	1892.00	45574.00	12300	20241128	-4.88	6340	20240117	84.54	12300	-4.88	20241128	6340	84.54	20240117	12300	-4.88	20241128	6340	84.54	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
103	20241212	110259	55	60.00	KOSPI		N	N	N	Y	60	N	11740	320	2	2.80	248617410	21329	22.43	11420	11810	11320	14840	8000	11420	11656.31	18.28	0	79	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	7014	6.21	0.26	12	0.04	1892.00	45574.00	12300	20241128	-4.55	6340	20240117	85.17	12300	-4.55	20241128	6340	85.17	20240117	12300	-4.55	20241128	6340	85.17	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
104	20241212	100258	55	60.00	KOSPI		N	N	N	Y	60	N	11660	240	2	2.10	104056520	9020	9.49	11420	11680	11320	14840	8000	11420	11536.20	18.28	0	858	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	6966	6.16	0.26	12	0.02	1892.00	45574.00	12300	20241128	-5.20	6340	20240117	83.91	12300	-5.20	20241128	6340	83.91	20240117	12300	-5.20	20241128	6340	83.91	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
105	20241212	090300	55	60.00	KOSPI		N	N	N	Y	60	N	11410	-10	5	-0.09	3359630	295	0.31	11420	11420	11320	14840	8000	11420	11388.58	18.28	0	23	11913	11666	11443	11196	10973	11790	11320	2987	3420	5000	8450	10	1	59741721	6817	6.03	0.25	12	0.00	1892.00	45574.00	12300	20241128	-7.24	6340	20240117	79.97	12300	-7.24	20241128	6340	79.97	20240117	12300	-7.24	20241128	6340	79.97	20240117	0.36	N	012630	5000	2987 억	10918652	N	N	118	N	N
106	20241211	160258	55	60.00	KOSPI		N	N	N	Y	60	N	11420	150	2	1.33	1096232850	95016	69.10	11300	11690	11220	14650	7890	11270	11537.35	18.24	0	-18216	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6823	6.04	0.25	12	0.16	1892.00	45574.00	12300	20241128	-7.15	6340	20240117	80.13	12300	-7.15	20241128	6340	80.13	20240117	12300	-7.15	20241128	6340	80.13	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	118	N	N
107	20241211	150223	55	60.00	KOSPI		N	N	N	Y	60	N	11430	160	2	1.42	938811110	81241	59.08	11300	11690	11220	14650	7890	11270	11555.88	18.24	0	-16911	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6828	6.04	0.25	12	0.14	1892.00	45574.00	12300	20241128	-7.07	6340	20240117	80.28	12300	-7.07	20241128	6340	80.28	20240117	12300	-7.07	20241128	6340	80.28	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
108	20241211	140300	55	60.00	KOSPI		N	N	N	Y	60	N	11550	280	2	2.48	812942580	70310	51.13	11300	11690	11220	14650	7890	11270	11562.26	18.24	0	-10902	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6900	6.10	0.25	12	0.12	1892.00	45574.00	12300	20241128	-6.10	6340	20240117	82.18	12300	-6.10	20241128	6340	82.18	20240117	12300	-6.10	20241128	6340	82.18	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
109	20241211	130301	55	60.00	KOSPI		N	N	N	Y	60	N	11650	380	2	3.37	702780570	60805	44.22	11300	11690	11220	14650	7890	11270	11557.94	18.24	0	-6737	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6960	6.16	0.26	12	0.10	1892.00	45574.00	12300	20241128	-5.28	6340	20240117	83.75	12300	-5.28	20241128	6340	83.75	20240117	12300	-5.28	20241128	6340	83.75	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
110	20241211	120300	55	60.00	KOSPI		N	N	N	Y	60	N	11590	320	2	2.84	603663820	52281	38.02	11300	11690	11220	14650	7890	11270	11546.52	18.24	0	-2870	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6924	6.13	0.25	12	0.09	1892.00	45574.00	12300	20241128	-5.77	6340	20240117	82.81	12300	-5.77	20241128	6340	82.81	20240117	12300	-5.77	20241128	6340	82.81	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
111	20241211	110300	55	60.00	KOSPI		N	N	N	Y	60	N	11650	380	2	3.37	350216890	30398	22.11	11300	11650	11220	14650	7890	11270	11521.05	18.24	0	-1022	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6960	6.16	0.26	12	0.05	1892.00	45574.00	12300	20241128	-5.28	6340	20240117	83.75	12300	-5.28	20241128	6340	83.75	20240117	12300	-5.28	20241128	6340	83.75	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
112	20241211	100300	55	60.00	KOSPI		N	N	N	Y	60	N	11590	320	2	2.84	189902630	16587	12.06	11300	11640	11220	14650	7890	11270	11448.88	18.24	0	1839	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6924	6.13	0.25	12	0.03	1892.00	45574.00	12300	20241128	-5.77	6340	20240117	82.81	12300	-5.77	20241128	6340	82.81	20240117	12300	-5.77	20241128	6340	82.81	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
113	20241211	090301	55	60.00	KOSPI		N	N	N	Y	60	N	11220	-50	5	-0.44	1746600	155	0.11	11300	11300	11220	14650	7890	11270	11268.39	18.24	0	30	11710	11490	11330	11110	10950	11600	11220	2987	3380	5000	8330	10	1	59741721	6703	5.93	0.25	12	0.00	1892.00	45574.00	12300	20241128	-8.78	6340	20240117	76.97	12300	-8.78	20241128	6340	76.97	20240117	12300	-8.78	20241128	6340	76.97	20240117	0.44	N	012630	5000	2987 억	10897023	N	N	43	N	N
114	20241210	160300	55	60.00	KOSPI		N	N	N	Y	60	N	11270	30	2	0.27	1562355830	137500	64.60	11240	11550	11170	14610	7870	11240	11362.59	18.24	0	-27347	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6733	5.96	0.25	12	0.23	1892.00	45574.00	12300	20241128	-8.37	6340	20240117	77.76	12300	-8.37	20241128	6340	77.76	20240117	12300	-8.37	20241128	6340	77.76	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	43	N	N
115	20241210	150259	55	60.00	KOSPI		N	N	N	Y	60	N	11220	-20	5	-0.18	1496430800	131637	61.85	11240	11550	11170	14610	7870	11240	11367.86	18.24	0	-23045	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6703	5.93	0.25	12	0.22	1892.00	45574.00	12300	20241128	-8.78	6340	20240117	76.97	12300	-8.78	20241128	6340	76.97	20240117	12300	-8.78	20241128	6340	76.97	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
116	20241210	140259	55	60.00	KOSPI		N	N	N	Y	60	N	11230	-10	5	-0.09	1251139890	109745	51.56	11240	11550	11230	14610	7870	11240	11400.43	18.24	0	-12627	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6709	5.94	0.25	12	0.18	1892.00	45574.00	12300	20241128	-8.70	6340	20240117	77.13	12300	-8.70	20241128	6340	77.13	20240117	12300	-8.70	20241128	6340	77.13	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
117	20241210	130258	55	60.00	KOSPI		N	N	N	Y	60	N	11300	60	2	0.53	1025618950	89791	42.19	11240	11550	11240	14610	7870	11240	11422.29	18.24	0	-10872	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6751	5.97	0.25	12	0.15	1892.00	45574.00	12300	20241128	-8.13	6340	20240117	78.23	12300	-8.13	20241128	6340	78.23	20240117	12300	-8.13	20241128	6340	78.23	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
118	20241210	120258	55	60.00	KOSPI		N	N	N	Y	60	N	11370	130	2	1.16	908774110	79480	37.34	11240	11550	11240	14610	7870	11240	11434.00	18.24	0	-5326	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6793	6.01	0.25	12	0.13	1892.00	45574.00	12300	20241128	-7.56	6340	20240117	79.34	12300	-7.56	20241128	6340	79.34	20240117	12300	-7.56	20241128	6340	79.34	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
119	20241210	110258	55	60.00	KOSPI		N	N	N	Y	60	N	11460	220	2	1.96	234010950	20456	9.61	11240	11550	11240	14610	7870	11240	11439.72	18.24	0	-7427	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6846	6.06	0.25	12	0.03	1892.00	45574.00	12300	20241128	-6.83	6340	20240117	80.76	12300	-6.83	20241128	6340	80.76	20240117	12300	-6.83	20241128	6340	80.76	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
120	20241210	100258	55	60.00	KOSPI		N	N	N	Y	60	N	11520	280	2	2.49	107300580	9414	4.42	11240	11520	11240	14610	7870	11240	11397.98	18.24	0	49	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6882	6.09	0.25	12	0.02	1892.00	45574.00	12300	20241128	-6.34	6340	20240117	81.70	12300	-6.34	20241128	6340	81.70	20240117	12300	-6.34	20241128	6340	81.70	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
121	20241210	090301	55	60.00	KOSPI		N	N	N	Y	60	N	11360	120	2	1.07	5121300	454	0.21	11240	11380	11240	14610	7870	11240	11280.40	18.24	0	44	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6787	6.00	0.25	12	0.00	1892.00	45574.00	12300	20241128	-7.64	6340	20240117	79.18	12300	-7.64	20241128	6340	79.18	20240117	12300	-7.64	20241128	6340	79.18	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
122	20241209	160257	55	60.00	KOSPI		N	N	N	Y	60	N	11240	-420	5	-3.60	2391732150	211379	168.31	11200	11530	11100	15150	8170	11660	11314.90	18.17	0	22741	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6715	5.94	0.25	12	0.35	1892.00	45574.00	12300	20241128	-8.62	6340	20240117	77.29	12300	-8.62	20241128	6340	77.29	20240117	12300	-8.62	20241128	6340	77.29	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	54	N	N
123	20241209	150259	55	60.00	KOSPI		N	N	N	Y	60	N	11310	-350	5	-3.00	2207194060	194986	155.26	11200	11530	11100	15150	8170	11660	11319.75	18.17	0	23490	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6757	5.98	0.25	12	0.33	1892.00	45574.00	12300	20241128	-8.05	6340	20240117	78.39	12300	-8.05	20241128	6340	78.39	20240117	12300	-8.05	20241128	6340	78.39	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
124	20241209	140259	55	60.00	KOSPI		N	N	N	Y	60	N	11340	-320	5	-2.74	1962165830	173375	138.05	11200	11530	11100	15150	8170	11660	11317.46	18.17	0	28439	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6775	5.99	0.25	12	0.29	1892.00	45574.00	12300	20241128	-7.80	6340	20240117	78.86	12300	-7.80	20241128	6340	78.86	20240117	12300	-7.80	20241128	6340	78.86	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
125	20241209	130300	55	60.00	KOSPI		N	N	N	Y	60	N	11400	-260	5	-2.23	1696425680	149921	119.37	11200	11530	11100	15150	8170	11660	11315.46	18.17	0	33260	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6811	6.03	0.25	12	0.25	1892.00	45574.00	12300	20241128	-7.32	6340	20240117	79.81	12300	-7.32	20241128	6340	79.81	20240117	12300	-7.32	20241128	6340	79.81	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
126	20241209	120258	55	60.00	KOSPI		N	N	N	Y	60	N	11360	-300	5	-2.57	1506779570	133252	106.10	11200	11530	11100	15150	8170	11660	11307.74	18.17	0	32277	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6787	6.00	0.25	12	0.22	1892.00	45574.00	12300	20241128	-7.64	6340	20240117	79.18	12300	-7.64	20241128	6340	79.18	20240117	12300	-7.64	20241128	6340	79.18	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
127	20241209	110259	55	60.00	KOSPI		N	N	N	Y	60	N	11400	-260	5	-2.23	1317822120	116610	92.85	11200	11530	11100	15150	8170	11660	11301.10	18.17	0	34963	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6811	6.03	0.25	12	0.20	1892.00	45574.00	12300	20241128	-7.32	6340	20240117	79.81	12300	-7.32	20241128	6340	79.81	20240117	12300	-7.32	20241128	6340	79.81	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
128	20241209	100259	55	60.00	KOSPI		N	N	N	Y	60	N	11370	-290	5	-2.49	1141378380	101159	80.55	11200	11530	11100	15150	8170	11660	11283.01	18.17	0	38666	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6793	6.01	0.25	12	0.17	1892.00	45574.00	12300	20241128	-7.56	6340	20240117	79.34	12300	-7.56	20241128	6340	79.34	20240117	12300	-7.56	20241128	6340	79.34	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
129	20241209	090257	55	60.00	KOSPI		N	N	N	Y	60	N	11490	-170	5	-1.46	50543900	4456	3.55	11200	11500	11200	15150	8170	11660	11342.81	18.17	0	1061	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6864	6.07	0.25	12	0.01	1892.00	45574.00	12300	20241128	-6.59	6340	20240117	81.23	12300	-6.59	20241128	6340	81.23	20240117	12300	-6.59	20241128	6340	81.23	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
130	20241206	160257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11660	-200	5	-1.69	1464489180	125582	122.24	11860	11950	11410	15410	8310	11860	11661.62	18.16	0	-15280	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6966	6.16	0.26	12	0.21	1892.00	45574.00	12300	20241128	-5.20	6340	20240117	83.91	12300	-5.20	20241128	6340	83.91	20240117	12300	-5.20	20241128	6340	83.91	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	67	N	N
131	20241206	150257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-110	5	-0.93	1428249230	122491	119.23	11860	11950	11410	15410	8310	11860	11660.03	18.16	0	-14255	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7020	6.21	0.26	12	0.21	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
132	20241206	140256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	-40	5	-0.34	1287718280	110583	107.64	11860	11950	11410	15410	8310	11860	11644.81	18.16	0	-10579	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7061	6.25	0.26	12	0.19	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
133	20241206	130257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11690	-170	5	-1.43	1088446470	93697	91.20	11860	11950	11410	15410	8310	11860	11616.66	18.16	0	44	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6984	6.18	0.26	12	0.16	1892.00	45574.00	12300	20241128	-4.96	6340	20240117	84.38	12300	-4.96	20241128	6340	84.38	20240117	12300	-4.96	20241128	6340	84.38	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
134	20241206	120256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-110	5	-0.93	1006333400	86701	84.39	11860	11950	11410	15410	8310	11860	11606.94	18.16	0	3682	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7020	6.21	0.26	12	0.15	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
135	20241206	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11460	-400	5	-3.37	871299070	75073	73.08	11860	11950	11410	15410	8310	11860	11606.02	18.16	0	8514	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6846	6.06	0.25	12	0.13	1892.00	45574.00	12300	20241128	-6.83	6340	20240117	80.76	12300	-6.83	20241128	6340	80.76	20240117	12300	-6.83	20241128	6340	80.76	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
136	20241206	100255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11730	-130	5	-1.10	194370520	16569	16.13	11860	11950	11650	15410	8310	11860	11730.97	18.16	0	-1920	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7008	6.20	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.63	6340	20240117	85.02	12300	-4.63	20241128	6340	85.02	20240117	12300	-4.63	20241128	6340	85.02	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
137	20241206	090256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11780	-80	5	-0.67	24254930	2052	2.00	11860	11880	11760	15410	8310	11860	11820.14	18.16	0	-6	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7038	6.23	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.23	6340	20240117	85.80	12300	-4.23	20241128	6340	85.80	20240117	12300	-4.23	20241128	6340	85.80	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
138	20241205	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11860	140	2	1.19	1225762950	102682	65.21	11680	12090	11680	15230	8210	11720	11937.47	18.17	0	10099	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7085	6.27	0.26	12	0.17	1892.00	45574.00	12300	20241128	-3.58	6340	20240117	87.07	12300	-3.58	20241128	6340	87.07	20240117	12300	-3.58	20241128	6340	87.07	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	14	N	N
139	20241205	150255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11890	170	2	1.45	1149819770	96309	61.17	11680	12090	11680	15230	8210	11720	11938.86	18.17	0	10930	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7103	6.28	0.26	12	0.16	1892.00	45574.00	12300	20241128	-3.33	6340	20240117	87.54	12300	-3.33	20241128	6340	87.54	20240117	12300	-3.33	20241128	6340	87.54	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
140	20241205	140253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12020	300	2	2.56	876873000	73497	46.68	11680	12090	11680	15230	8210	11720	11930.73	18.17	0	3200	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7181	6.35	0.26	12	0.12	1892.00	45574.00	12300	20241128	-2.28	6340	20240117	89.59	12300	-2.28	20241128	6340	89.59	20240117	12300	-2.28	20241128	6340	89.59	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
141	20241205	130254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11960	240	2	2.05	732581080	61470	39.04	11680	12090	11680	15230	8210	11720	11917.70	18.17	0	3678	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7145	6.32	0.26	12	0.10	1892.00	45574.00	12300	20241128	-2.76	6340	20240117	88.64	12300	-2.76	20241128	6340	88.64	20240117	12300	-2.76	20241128	6340	88.64	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
142	20241205	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12070	350	2	2.99	559067880	47042	29.88	11680	12090	11680	15230	8210	11720	11884.44	18.17	0	4748	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7211	6.38	0.26	12	0.08	1892.00	45574.00	12300	20241128	-1.87	6340	20240117	90.38	12300	-1.87	20241128	6340	90.38	20240117	12300	-1.87	20241128	6340	90.38	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
143	20241205	110253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11950	230	2	1.96	334925500	28363	18.01	11680	11950	11680	15230	8210	11720	11808.54	18.17	0	4716	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7139	6.32	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.85	6340	20240117	88.49	12300	-2.85	20241128	6340	88.49	20240117	12300	-2.85	20241128	6340	88.49	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
144	20241205	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	80	2	0.68	178245090	15186	9.64	11680	11830	11680	15230	8210	11720	11737.46	18.17	0	2973	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7050	6.24	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
145	20241205	090253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	0	3	0.00	2786720	238	0.15	11680	11720	11680	15230	8210	11720	11708.91	18.17	0	163	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7002	6.19	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
146	20241204	160250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	-90	5	-0.76	1847152940	157354	180.61	11750	11960	11000	15350	8270	11810	11738.84	18.18	0	-3449	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7002	6.19	0.26	12	0.26	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	72	N	N
147	20241204	150250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	10	2	0.08	1766275880	150489	172.73	11750	11960	11000	15350	8270	11810	11736.91	18.18	0	-2642	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7061	6.25	0.26	12	0.25	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
148	20241204	140249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11870	60	2	0.51	1437914900	122762	140.91	11750	11960	11000	15350	8270	11810	11713.03	18.18	0	484	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7091	6.27	0.26	12	0.21	1892.00	45574.00	12300	20241128	-3.50	6340	20240117	87.22	12300	-3.50	20241128	6340	87.22	20240117	12300	-3.50	20241128	6340	87.22	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
149	20241204	130250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11780	-30	5	-0.25	1163701200	99547	114.26	11750	11960	11000	15350	8270	11810	11689.97	18.18	0	1792	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7038	6.23	0.26	12	0.17	1892.00	45574.00	12300	20241128	-4.23	6340	20240117	85.80	12300	-4.23	20241128	6340	85.80	20240117	12300	-4.23	20241128	6340	85.80	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
150	20241204	120250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11740	-70	5	-0.59	999018640	85544	98.19	11750	11960	11000	15350	8270	11810	11678.42	18.18	0	1093	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7014	6.21	0.26	12	0.14	1892.00	45574.00	12300	20241128	-4.55	6340	20240117	85.17	12300	-4.55	20241128	6340	85.17	20240117	12300	-4.55	20241128	6340	85.17	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
151	20241204	110245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	-10	5	-0.08	820933330	70422	80.83	11750	11960	11000	15350	8270	11810	11657.34	18.18	0	4065	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7050	6.24	0.26	12	0.12	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
152	20241204	100246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	-90	5	-0.76	538471850	46412	53.27	11750	11960	11000	15350	8270	11810	11602.00	18.18	0	1221	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7002	6.19	0.26	12	0.08	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
153	20241204	090249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11570	-240	5	-2.03	178058920	15534	17.83	11750	11760	11000	15350	8270	11810	11462.53	18.18	0	-326	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	6912	6.12	0.25	12	0.03	1892.00	45574.00	12300	20241128	-5.93	6340	20240117	82.49	12300	-5.93	20241128	6340	82.49	20240117	12300	-5.93	20241128	6340	82.49	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
154	20241203	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11810	130	2	1.11	1029978940	86785	63.36	11680	12070	11520	15180	8180	11680	11868.17	18.17	0	5446	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7055	6.24	0.26	12	0.15	1892.00	45574.00	12300	20241128	-3.98	6340	20240117	86.28	12300	-3.98	20241128	6340	86.28	20240117	12300	-3.98	20241128	6340	86.28	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	104	N	N
155	20241203	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	170	2	1.46	1001135330	84348	61.59	11680	12070	11520	15180	8180	11680	11869.11	18.17	0	5148	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7079	6.26	0.26	12	0.14	1892.00	45574.00	12300	20241128	-3.66	6340	20240117	86.91	12300	-3.66	20241128	6340	86.91	20240117	12300	-3.66	20241128	6340	86.91	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
156	20241203	140302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	140	2	1.20	895051360	75403	55.05	11680	12070	11520	15180	8180	11680	11870.24	18.17	0	2350	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7061	6.25	0.26	12	0.13	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
157	20241203	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	120	2	1.03	762060000	64143	46.83	11680	12070	11520	15180	8180	11680	11880.64	18.17	0	-2345	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7050	6.24	0.26	12	0.11	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
158	20241203	120312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11830	150	2	1.28	659437170	55467	40.50	11680	12070	11520	15180	8180	11680	11888.82	18.17	0	-4371	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7067	6.25	0.26	12	0.09	1892.00	45574.00	12300	20241128	-3.82	6340	20240117	86.59	12300	-3.82	20241128	6340	86.59	20240117	12300	-3.82	20241128	6340	86.59	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
159	20241203	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12000	320	2	2.74	348133010	29372	21.45	11680	12070	11520	15180	8180	11680	11852.55	18.17	0	2828	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7169	6.34	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.44	6340	20240117	89.27	12300	-2.44	20241128	6340	89.27	20240117	12300	-2.44	20241128	6340	89.27	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
160	20241203	100253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	170	2	1.46	177321510	15095	11.02	11680	11870	11520	15180	8180	11680	11747.04	18.17	0	-1008	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7079	6.26	0.26	12	0.03	1892.00	45574.00	12300	20241128	-3.66	6340	20240117	86.91	12300	-3.66	20241128	6340	86.91	20240117	12300	-3.66	20241128	6340	86.91	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
161	20241203	090254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11640	-40	5	-0.34	12412660	1063	0.78	11680	11700	11520	15180	8180	11680	11677.01	18.17	0	-872	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	6954	6.15	0.26	12	0.00	1892.00	45574.00	12300	20241128	-5.37	6340	20240117	83.60	12300	-5.37	20241128	6340	83.60	20240117	12300	-5.37	20241128	6340	83.60	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
162	20241202	160246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	1598330680	136646	131.01	11960	12010	11460	15630	8430	12030	11696.57	18.14	0	-16427	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.23	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	30	N	N
163	20241202	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11610	-420	5	-3.49	1362791360	116397	111.59	11960	12010	11460	15630	8430	12030	11707.79	18.14	0	-13791	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6936	6.14	0.25	12	0.19	1892.00	45574.00	12300	20241128	-5.61	6340	20240117	83.12	12300	-5.61	20241128	6340	83.12	20240117	12300	-5.61	20241128	6340	83.12	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
164	20241202	140255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11660	-370	5	-3.08	870406040	73841	70.79	11960	12010	11650	15630	8430	12030	11787.16	18.14	0	-4780	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6966	6.16	0.26	12	0.12	1892.00	45574.00	12300	20241128	-5.20	6340	20240117	83.91	12300	-5.20	20241128	6340	83.91	20240117	12300	-5.20	20241128	6340	83.91	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
165	20241202	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	745550260	63191	60.58	11960	12010	11650	15630	8430	12030	11797.91	18.14	0	-3796	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.11	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
166	20241202	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	602239850	50922	48.82	11960	12010	11660	15630	8430	12030	11826.22	18.14	0	-4005	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.09	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
167	20241202	110249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-280	5	-2.33	469729170	39603	37.97	11960	12010	11740	15630	8430	12030	11860.42	18.14	0	-3358	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7020	6.21	0.26	12	0.07	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
168	20241202	100248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11920	-110	5	-0.91	262306640	22043	21.13	11960	12010	11750	15630	8430	12030	11899.03	18.14	0	-4249	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7121	6.30	0.26	12	0.04	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
169	20241202	090248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11970	-60	5	-0.50	15829040	1322	1.27	11960	11970	11960	15630	8430	12030	11967.71	18.14	0	964	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7151	6.33	0.26	12	0.00	1892.00	45574.00	12300	20241128	-2.68	6340	20240117	88.80	12300	-2.68	20241128	6340	88.80	20240117	12300	-2.68	20241128	6340	88.80	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History