KissMeData/013570/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
3	20241231	150317	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
4	20241231	140315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
5	20241231	130315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
6	20241231	120315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
7	20241231	110314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
8	20241231	100315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
9	20241231	090316	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.15	-3661	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	565979	N	N	0	N	N
10	20241230	160314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3875	15	2	0.39	67775610	17492	24.36	3760	4010	3760	5010	2705	3860	3874.66	2.16	0	-3264	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1020	5.62	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.45	3510	20241210	10.40	6400	-39.45	20240229	3510	10.40	20241210	6400	-39.45	20240229	3510	10.40	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
11	20241230	150316	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3885	25	2	0.65	66968845	17283	24.07	3760	4010	3760	5010	2705	3860	3874.84	2.16	0	-3214	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1023	5.63	0.28	12	0.07	690.00	13780.00	6400	20240229	-39.30	3510	20241210	10.68	6400	-39.30	20240229	3510	10.68	20241210	6400	-39.30	20240229	3510	10.68	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
12	20241230	140315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3890	30	2	0.78	49818510	12857	17.91	3760	4010	3760	5010	2705	3860	3874.82	2.16	0	-4725	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1024	5.64	0.28	12	0.05	690.00	13780.00	6400	20240229	-39.22	3510	20241210	10.83	6400	-39.22	20240229	3510	10.83	20241210	6400	-39.22	20240229	3510	10.83	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
13	20241230	130315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3890	30	2	0.78	42408085	10941	15.24	3760	4010	3760	5010	2705	3860	3876.07	2.16	0	-4082	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1024	5.64	0.28	12	0.04	690.00	13780.00	6400	20240229	-39.22	3510	20241210	10.83	6400	-39.22	20240229	3510	10.83	20241210	6400	-39.22	20240229	3510	10.83	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
14	20241230	120314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3895	35	2	0.91	36434810	9395	13.09	3760	4010	3760	5010	2705	3860	3878.11	2.16	0	-4415	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1025	5.64	0.28	12	0.04	690.00	13780.00	6400	20240229	-39.14	3510	20241210	10.97	6400	-39.14	20240229	3510	10.97	20241210	6400	-39.14	20240229	3510	10.97	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
15	20241230	110315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3895	35	2	0.91	25464695	6578	9.16	3760	4010	3760	5010	2705	3860	3871.19	2.16	0	-2182	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1025	5.64	0.28	12	0.02	690.00	13780.00	6400	20240229	-39.14	3510	20241210	10.97	6400	-39.14	20240229	3510	10.97	20241210	6400	-39.14	20240229	3510	10.97	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
16	20241230	100315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3885	25	2	0.65	16575480	4293	5.98	3760	4010	3760	5010	2705	3860	3861.05	2.16	0	10	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	1023	5.63	0.28	12	0.02	690.00	13780.00	6400	20240229	-39.30	3510	20241210	10.68	6400	-39.30	20240229	3510	10.68	20241210	6400	-39.30	20240229	3510	10.68	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
17	20241230	090316	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3795	-65	5	-1.68	2959760	786	1.09	3760	3830	3760	5010	2705	3860	3765.60	2.16	0	-74	4060	3960	3870	3770	3680	3915	3725	132	1150	500	2700	5	1	26319633	999	5.50	0.28	12	0.00	690.00	13780.00	6400	20240229	-40.70	3510	20241210	8.12	6400	-40.70	20240229	3510	8.12	20241210	6400	-40.70	20240229	3510	8.12	20241210	3.83	N	013570	500	131 억	569640	N	N	0	N	N
18	20241227	160314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3860	-120	5	-3.02	273054225	71184	292.41	3940	3970	3780	5170	2790	3980	3835.89	2.16	0	1380	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1016	5.59	0.28	12	0.27	690.00	13780.00	6400	20240229	-39.69	3510	20241210	9.97	6400	-39.69	20240229	3510	9.97	20241210	6400	-39.69	20240229	3510	9.97	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
19	20241227	150313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3840	-140	5	-3.52	266041715	69359	284.91	3940	3970	3780	5170	2790	3980	3835.72	2.16	0	2232	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1011	5.57	0.28	12	0.26	690.00	13780.00	6400	20240229	-40.00	3510	20241210	9.40	6400	-40.00	20240229	3510	9.40	20241210	6400	-40.00	20240229	3510	9.40	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
20	20241227	140316	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3865	-115	5	-2.89	255045480	66513	273.22	3940	3970	3780	5170	2790	3980	3834.52	2.16	0	3617	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1017	5.60	0.28	12	0.25	690.00	13780.00	6400	20240229	-39.61	3510	20241210	10.11	6400	-39.61	20240229	3510	10.11	20241210	6400	-39.61	20240229	3510	10.11	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
21	20241227	130316	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3830	-150	5	-3.77	226407735	59019	242.44	3940	3970	3780	5170	2790	3980	3836.18	2.16	0	3242	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1008	5.55	0.28	12	0.22	690.00	13780.00	6400	20240229	-40.16	3510	20241210	9.12	6400	-40.16	20240229	3510	9.12	20241210	6400	-40.16	20240229	3510	9.12	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
22	20241227	120314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3805	-175	5	-4.40	199509975	51966	213.47	3940	3970	3790	5170	2790	3980	3839.24	2.16	0	6256	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1001	5.51	0.28	12	0.20	690.00	13780.00	6400	20240229	-40.55	3510	20241210	8.40	6400	-40.55	20240229	3510	8.40	20241210	6400	-40.55	20240229	3510	8.40	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
23	20241227	110313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3870	-110	5	-2.76	40045865	10272	42.20	3940	3970	3870	5170	2790	3980	3898.55	2.16	0	-4576	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1019	5.61	0.28	12	0.04	690.00	13780.00	6400	20240229	-39.53	3510	20241210	10.26	6400	-39.53	20240229	3510	10.26	20241210	6400	-39.53	20240229	3510	10.26	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
24	20241227	100314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	-65	5	-1.63	17100195	4369	17.95	3940	3970	3900	5170	2790	3980	3913.98	2.16	0	-48	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1030	5.67	0.28	12	0.02	690.00	13780.00	6400	20240229	-38.83	3510	20241210	11.54	6400	-38.83	20240229	3510	11.54	20241210	6400	-38.83	20240229	3510	11.54	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
25	20241227	090316	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	-15	5	-0.38	4981740	1274	5.23	3940	3970	3900	5170	2790	3980	3910.31	2.16	0	873	4173	4076	3993	3896	3813	4035	3855	132	1190	500	2780	5	1	26319633	1044	5.75	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	6400	-38.05	20240229	3510	12.96	20241210	6400	-38.05	20240229	3510	12.96	20241210	3.84	N	013570	500	131 억	569101	N	N	0	N	N
26	20241226	160314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3980	-40	5	-1.00	97462235	24334	132.00	4020	4090	3910	5220	2815	4020	4005.19	2.15	0	3158	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1048	5.77	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.81	3510	20241210	13.39	6400	-37.81	20240229	3510	13.39	20241210	6400	-37.81	20240229	3510	13.39	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
27	20241226	150312	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	0	3	0.00	81419750	20309	110.17	4020	4090	3910	5220	2815	4020	4009.05	2.15	0	2913	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1058	5.83	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
28	20241226	140311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	15	2	0.37	68925030	17185	93.22	4020	4090	3910	5220	2815	4020	4010.77	2.15	0	2575	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1062	5.85	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
29	20241226	130313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	0	3	0.00	40830845	10177	55.20	4020	4090	3910	5220	2815	4020	4012.07	2.15	0	2029	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1058	5.83	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
30	20241226	120312	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	-10	5	-0.25	39075290	9740	52.83	4020	4090	3910	5220	2815	4020	4011.84	2.15	0	1871	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1055	5.81	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	6400	-37.34	20240229	3510	14.25	20241210	6400	-37.34	20240229	3510	14.25	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
31	20241226	110313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4030	10	2	0.25	35934795	8958	48.59	4020	4090	3910	5220	2815	4020	4011.48	2.15	0	1864	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1061	5.84	0.29	12	0.03	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	6400	-37.03	20240229	3510	14.81	20241210	6400	-37.03	20240229	3510	14.81	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
32	20241226	100313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	15	2	0.37	18120680	4530	24.57	4020	4090	3910	5220	2815	4020	4000.15	2.15	0	-108	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1062	5.85	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
33	20241226	090313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	25	2	0.62	20125	5	0.03	4020	4045	4020	5220	2815	4020	4025.00	2.15	0	0	4103	4061	4038	3996	3973	4050	3985	132	1200	500	2810	5	1	26319633	1065	5.86	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	3.84	N	013570	500	131 억	565669	N	N	0	N	N
34	20241224	160312	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-35	5	-0.86	74558315	18435	62.49	4030	4080	4015	5270	2840	4055	4044.47	2.15	0	-444	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1058	5.83	0.29	12	0.07	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
35	20241224	150311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4030	-25	5	-0.62	70742685	17486	59.27	4030	4080	4015	5270	2840	4055	4045.68	2.15	0	-177	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1061	5.84	0.29	12	0.07	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	6400	-37.03	20240229	3510	14.81	20241210	6400	-37.03	20240229	3510	14.81	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
36	20241224	140310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	0	3	0.00	56666630	13988	47.42	4030	4080	4030	5270	2840	4055	4051.09	2.15	0	809	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1067	5.88	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
37	20241224	130311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	0	3	0.00	43060460	10623	36.01	4030	4080	4030	5270	2840	4055	4053.51	2.15	0	2508	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1067	5.88	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
38	20241224	120311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-5	5	-0.12	40100010	9892	33.53	4030	4080	4030	5270	2840	4055	4053.78	2.15	0	2938	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1066	5.87	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
39	20241224	110312	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	5	2	0.12	34941860	8617	29.21	4030	4080	4030	5270	2840	4055	4054.99	2.15	0	3892	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1069	5.88	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	6400	-36.56	20240229	3510	15.67	20241210	6400	-36.56	20240229	3510	15.67	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
40	20241224	100312	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	5	2	0.12	24668025	6079	20.61	4030	4080	4030	5270	2840	4055	4057.91	2.15	0	3471	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1069	5.88	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	6400	-36.56	20240229	3510	15.67	20241210	6400	-36.56	20240229	3510	15.67	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
41	20241224	090313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	10	2	0.25	4749000	1178	3.99	4030	4065	4030	5270	2840	4055	4031.41	2.15	0	9	4108	4081	4033	4006	3958	4095	4020	132	1215	500	2830	5	1	26319633	1070	5.89	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	6400	-36.48	20240229	3510	15.81	20241210	6400	-36.48	20240229	3510	15.81	20241210	3.81	N	013570	500	131 억	565813	N	N	18	N	N
42	20241223	160310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	40	2	1.00	117103190	29007	65.98	3985	4060	3985	5210	2815	4015	4037.07	2.09	0	15947	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1067	5.88	0.29	12	0.11	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.80	N	013570	500	131 억	549710	N	N	18	N	N
43	20241223	150311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	40	2	1.00	107880445	26728	60.79	3985	4060	3985	5210	2815	4015	4036.23	2.09	0	15322	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1067	5.88	0.29	12	0.10	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
44	20241223	140309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	40	2	1.00	87623825	21733	49.43	3985	4060	3985	5210	2815	4015	4031.83	2.09	0	12210	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1067	5.88	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
45	20241223	130310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	40	2	1.00	80782835	20045	45.59	3985	4060	3985	5210	2815	4015	4030.07	2.09	0	11406	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1067	5.88	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.64	3510	20241210	15.53	6400	-36.64	20240229	3510	15.53	20241210	6400	-36.64	20240229	3510	15.53	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
46	20241223	120310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	35	2	0.87	64801810	16098	36.61	3985	4055	3985	5210	2815	4015	4025.46	2.09	0	9009	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1066	5.87	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
47	20241223	110310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	30	2	0.75	44740610	11139	25.34	3985	4050	3985	5210	2815	4015	4016.57	2.09	0	5969	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1065	5.86	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
48	20241223	100310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	5	2	0.12	17543675	4388	9.98	3985	4030	3985	5210	2815	4015	3998.10	2.09	0	2122	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1058	5.83	0.29	12	0.02	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
49	20241223	090310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-15	5	-0.37	1797840	451	1.03	3985	4000	3985	5210	2815	4015	3986.34	2.09	0	1	4108	4061	3993	3946	3878	4072	3957	132	1195	500	2810	5	1	26319633	1053	5.80	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	6400	-37.50	20240229	3510	13.96	20241210	6400	-37.50	20240229	3510	13.96	20241210	3.80	N	013570	500	131 억	549710	N	N	0	N	N
50	20241220	160309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	175024215	43966	192.15	4015	4040	3925	5250	2835	4045	3980.90	2.20	0	-25392	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1057	5.82	0.29	12	0.17	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	6400	-37.27	20240229	3510	14.39	20241210	6400	-37.27	20240229	3510	14.39	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
51	20241220	150309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3970	-75	5	-1.85	152344135	38262	167.22	4015	4040	3945	5250	2835	4045	3981.60	2.20	0	-25069	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1045	5.75	0.29	12	0.15	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	6400	-37.97	20240229	3510	13.11	20241210	6400	-37.97	20240229	3510	13.11	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
52	20241220	140309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-50	5	-1.24	138000485	34660	151.48	4015	4040	3945	5250	2835	4045	3981.55	2.20	0	-22043	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1051	5.79	0.29	12	0.13	690.00	13780.00	6400	20240229	-37.58	3510	20241210	13.82	6400	-37.58	20240229	3510	13.82	20241210	6400	-37.58	20240229	3510	13.82	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
53	20241220	130308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3950	-95	5	-2.35	116077490	29127	127.30	4015	4040	3950	5250	2835	4045	3985.22	2.20	0	-18500	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1040	5.72	0.29	12	0.11	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	6400	-38.28	20240229	3510	12.54	20241210	6400	-38.28	20240229	3510	12.54	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
54	20241220	120307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	-80	5	-1.98	103146460	25858	113.01	4015	4040	3960	5250	2835	4045	3988.96	2.20	0	-17034	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1044	5.75	0.29	12	0.10	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	6400	-38.05	20240229	3510	12.96	20241210	6400	-38.05	20240229	3510	12.96	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
55	20241220	110307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3985	-60	5	-1.48	76643750	19192	83.88	4015	4040	3970	5250	2835	4045	3993.53	2.20	0	-13599	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1049	5.78	0.29	12	0.07	690.00	13780.00	6400	20240229	-37.73	3510	20241210	13.53	6400	-37.73	20240229	3510	13.53	20241210	6400	-37.73	20240229	3510	13.53	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
56	20241220	100308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	62942790	15759	68.87	4015	4040	3970	5250	2835	4045	3994.09	2.20	0	-12263	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1057	5.82	0.29	12	0.06	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	6400	-37.27	20240229	3510	14.39	20241210	6400	-37.27	20240229	3510	14.39	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
57	20241220	090309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	3581730	892	3.90	4015	4040	4015	5250	2835	4045	4015.39	2.20	0	-129	4128	4086	4038	3996	3948	4107	4017	132	1205	500	2830	5	1	26319633	1057	5.82	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	6400	-37.27	20240229	3510	14.39	20241210	6400	-37.27	20240229	3510	14.39	20241210	3.83	N	013570	500	131 억	578466	N	N	0	N	N
58	20241219	160309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	-50	5	-1.22	92011465	22874	67.29	3995	4080	3990	5320	2870	4095	4022.53	2.19	0	3258	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1065	5.86	0.29	12	0.09	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
59	20241219	150306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	-60	5	-1.47	66537370	16533	48.64	3995	4080	3990	5320	2870	4095	4024.52	2.19	0	1845	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1062	5.85	0.29	12	0.06	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
60	20241219	140308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	-50	5	-1.22	54067410	13443	39.55	3995	4080	3990	5320	2870	4095	4021.98	2.19	0	2165	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1065	5.86	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
61	20241219	130307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-45	5	-1.10	50402200	12538	36.88	3995	4080	3990	5320	2870	4095	4019.96	2.19	0	1955	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1066	5.87	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
62	20241219	120308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-45	5	-1.10	47773805	11889	34.97	3995	4080	3990	5320	2870	4095	4018.32	2.19	0	2157	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1066	5.87	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
63	20241219	110308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-55	5	-1.34	42166470	10499	30.89	3995	4080	3990	5320	2870	4095	4016.24	2.19	0	1541	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1063	5.86	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
64	20241219	100307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-45	5	-1.10	30579045	7628	22.44	3995	4080	3990	5320	2870	4095	4008.79	2.19	0	1296	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1066	5.87	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
65	20241219	090308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-105	5	-2.56	1931350	483	1.42	3995	4080	3990	5320	2870	4095	3998.65	2.19	0	138	4165	4130	4065	4030	3965	4147	4047	132	1225	500	2860	5	1	26319633	1050	5.78	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	6400	-37.66	20240229	3510	13.68	20241210	6400	-37.66	20240229	3510	13.68	20241210	3.83	N	013570	500	131 억	575278	N	N	91	N	N
66	20241218	160306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	35	2	0.86	138028715	33928	101.59	4065	4100	4000	5270	2845	4060	4068.23	2.17	0	4184	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1078	5.93	0.30	12	0.13	690.00	13780.00	6400	20240229	-36.02	3510	20241210	16.67	6400	-36.02	20240229	3510	16.67	20241210	6400	-36.02	20240229	3510	16.67	20241210	3.83	N	013570	500	131 억	571532	N	N	91	N	N
67	20241218	150307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	25	2	0.62	118083070	29055	87.00	4065	4100	4000	5270	2845	4060	4064.12	2.17	0	3945	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1075	5.92	0.30	12	0.11	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	6400	-36.17	20240229	3510	16.38	20241210	6400	-36.17	20240229	3510	16.38	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
68	20241218	140307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	25	2	0.62	78589585	19390	58.06	4065	4085	4000	5270	2845	4060	4053.10	2.17	0	-3334	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1075	5.92	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	6400	-36.17	20240229	3510	16.38	20241210	6400	-36.17	20240229	3510	16.38	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
69	20241218	130307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	10	2	0.25	60223170	14878	44.55	4065	4075	4000	5270	2845	4060	4047.80	2.17	0	-2214	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1071	5.90	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	6400	-36.41	20240229	3510	15.95	20241210	6400	-36.41	20240229	3510	15.95	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
70	20241218	120308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	5	2	0.12	47512150	11753	35.19	4065	4075	4000	5270	2845	4060	4042.56	2.17	0	-1849	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1070	5.89	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	6400	-36.48	20240229	3510	15.81	20241210	6400	-36.48	20240229	3510	15.81	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
71	20241218	110307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-20	5	-0.49	30932020	7660	22.94	4065	4075	4000	5270	2845	4060	4038.12	2.17	0	-1097	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1063	5.86	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
72	20241218	100307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-10	5	-0.25	25402720	6297	18.86	4065	4075	4000	5270	2845	4060	4034.10	2.17	0	-327	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1066	5.87	0.29	12	0.02	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	6400	-36.72	20240229	3510	15.38	20241210	6400	-36.72	20240229	3510	15.38	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
73	20241218	090308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	10	2	0.25	1445010	355	1.06	4065	4075	4065	5270	2845	4060	4070.45	2.17	0	-165	4116	4087	4036	4007	3956	4102	4022	132	1210	500	2840	5	1	26319633	1071	5.90	0.30	12	0.00	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	6400	-36.41	20240229	3510	15.95	20241210	6400	-36.41	20240229	3510	15.95	20241210	3.83	N	013570	500	131 억	571532	N	N	50	N	N
74	20241217	160306	55	60.00	KOSPI			N	N	N	Y	60	N	4060	20	2	0.50	133176275	33210	82.25	4040	4065	3985	5250	2830	4040	4010.05	2.17	0	1018	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1069	5.88	0.29	12	0.13	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	6400	-36.56	20240229	3510	15.67	20241210	6400	-36.56	20240229	3510	15.67	20241210	3.81	N	013570	500	131 억	571194	N	N	50	N	N
75	20241217	150307	55	60.00	KOSPI			N	N	N	Y	60	N	4045	5	2	0.12	123239470	30760	76.18	4040	4045	3985	5250	2830	4040	4006.48	2.17	0	732	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1065	5.86	0.29	12	0.12	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
76	20241217	140308	55	60.00	KOSPI			N	N	N	Y	60	N	4020	-20	5	-0.50	102658915	25655	63.54	4040	4040	3985	5250	2830	4040	4001.52	2.17	0	1973	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1058	5.83	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
77	20241217	130303	55	60.00	KOSPI			N	N	N	Y	60	N	4010	-30	5	-0.74	90277170	22568	55.89	4040	4040	3985	5250	2830	4040	4000.23	2.17	0	1570	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1055	5.81	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	6400	-37.34	20240229	3510	14.25	20241210	6400	-37.34	20240229	3510	14.25	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
78	20241217	120307	55	60.00	KOSPI			N	N	N	Y	60	N	4020	-20	5	-0.50	84705415	21178	52.45	4040	4040	3985	5250	2830	4040	3999.69	2.17	0	2658	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1058	5.83	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	6400	-37.19	20240229	3510	14.53	20241210	6400	-37.19	20240229	3510	14.53	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
79	20241217	110306	55	60.00	KOSPI			N	N	N	Y	60	N	4010	-30	5	-0.74	53140305	13288	32.91	4040	4040	3985	5250	2830	4040	3999.12	2.17	0	-742	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1055	5.81	0.29	12	0.05	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	6400	-37.34	20240229	3510	14.25	20241210	6400	-37.34	20240229	3510	14.25	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
80	20241217	100304	55	60.00	KOSPI			N	N	N	Y	60	N	4000	-40	5	-0.99	37375150	9344	23.14	4040	4040	3985	5250	2830	4040	3999.91	2.17	0	504	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1053	5.80	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	6400	-37.50	20240229	3510	13.96	20241210	6400	-37.50	20240229	3510	13.96	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
81	20241217	090306	55	60.00	KOSPI			N	N	N	Y	60	N	4040	0	3	0.00	735260	182	0.45	4040	4040	4020	5250	2830	4040	4039.89	2.17	0	-4	4113	4076	4043	4006	3973	4060	3990	132	1210	500	2820	5	1	26319633	1063	5.86	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	3.81	N	013570	500	131 억	571194	N	N	1	N	N
82	20241216	160305	55	60.00	KOSPI			N	N	N	Y	60	N	4040	5	2	0.12	163158355	40361	159.43	4050	4080	4010	5240	2825	4035	4042.48	2.13	0	7511	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1063	5.86	0.29	12	0.15	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	4.04	N	013570	500	131 억	560332	N	N	1	N	N
83	20241216	150306	55	60.00	KOSPI			N	N	N	Y	60	N	4045	10	2	0.25	149530375	36985	146.09	4050	4080	4010	5240	2825	4035	4043.00	2.13	0	7051	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1065	5.86	0.29	12	0.14	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	6400	-36.80	20240229	3510	15.24	20241210	6400	-36.80	20240229	3510	15.24	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
84	20241216	140305	55	60.00	KOSPI			N	N	N	Y	60	N	4035	0	3	0.00	145288790	35935	141.95	4050	4080	4010	5240	2825	4035	4043.10	2.13	0	7024	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1062	5.85	0.29	12	0.14	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
85	20241216	130306	55	60.00	KOSPI			N	N	N	Y	60	N	4040	5	2	0.12	136902980	33854	133.73	4050	4080	4010	5240	2825	4035	4043.92	2.13	0	6920	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1063	5.86	0.29	12	0.13	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
86	20241216	120307	55	60.00	KOSPI			N	N	N	Y	60	N	4030	-5	5	-0.12	121858850	30126	119.00	4050	4080	4010	5240	2825	4035	4044.97	2.13	0	5455	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1061	5.84	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	6400	-37.03	20240229	3510	14.81	20241210	6400	-37.03	20240229	3510	14.81	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
87	20241216	110306	55	60.00	KOSPI			N	N	N	Y	60	N	4035	0	3	0.00	95732405	23645	93.40	4050	4080	4010	5240	2825	4035	4048.74	2.13	0	4326	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1062	5.85	0.29	12	0.09	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
88	20241216	100306	55	60.00	KOSPI			N	N	N	Y	60	N	4060	25	2	0.62	70744785	17455	68.95	4050	4080	4035	5240	2825	4035	4052.98	2.13	0	6594	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1069	5.88	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	6400	-36.56	20240229	3510	15.67	20241210	6400	-36.56	20240229	3510	15.67	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
89	20241216	090306	55	60.00	KOSPI			N	N	N	Y	60	N	4035	0	3	0.00	930125	230	0.91	4050	4050	4035	5240	2825	4035	4044.02	2.13	0	21	4101	4067	4006	3972	3911	4085	3990	132	1205	500	2820	5	1	26319633	1062	5.85	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	4.04	N	013570	500	131 억	560332	N	N	28	N	N
90	20241213	160300	55	60.00	KOSPI			N	N	N	Y	60	N	4035	85	2	2.15	101272975	25276	57.24	3950	4040	3945	5130	2765	3950	4006.66	2.13	0	-925	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1062	5.85	0.29	12	0.10	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	4.05	N	013570	500	131 억	560808	N	N	28	N	N
91	20241213	150305	55	60.00	KOSPI			N	N	N	Y	60	N	4040	90	2	2.28	98398205	24563	55.62	3950	4040	3945	5130	2765	3950	4005.95	2.13	0	-1107	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1063	5.86	0.29	12	0.09	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
92	20241213	140306	55	60.00	KOSPI			N	N	N	Y	60	N	4030	80	2	2.03	83758010	20929	47.39	3950	4040	3945	5130	2765	3950	4002.01	2.13	0	-1625	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1061	5.84	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	6400	-37.03	20240229	3510	14.81	20241210	6400	-37.03	20240229	3510	14.81	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
93	20241213	130306	55	60.00	KOSPI			N	N	N	Y	60	N	4035	85	2	2.15	76407865	19108	43.27	3950	4040	3945	5130	2765	3950	3998.74	2.13	0	-1097	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1062	5.85	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	6400	-36.95	20240229	3510	14.96	20241210	6400	-36.95	20240229	3510	14.96	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
94	20241213	120307	55	60.00	KOSPI			N	N	N	Y	60	N	4040	90	2	2.28	72376350	18109	41.01	3950	4040	3945	5130	2765	3950	3996.71	2.13	0	-869	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1063	5.86	0.29	12	0.07	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	6400	-36.88	20240229	3510	15.10	20241210	6400	-36.88	20240229	3510	15.10	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
95	20241213	110306	55	60.00	KOSPI			N	N	N	Y	60	N	4000	50	2	1.27	49143610	12320	27.90	3950	4010	3945	5130	2765	3950	3988.93	2.13	0	-1818	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1053	5.80	0.29	12	0.05	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	6400	-37.50	20240229	3510	13.96	20241210	6400	-37.50	20240229	3510	13.96	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
96	20241213	100305	55	60.00	KOSPI			N	N	N	Y	60	N	3995	45	2	1.14	33730190	8461	19.16	3950	4010	3945	5130	2765	3950	3986.55	2.13	0	-1303	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1051	5.79	0.29	12	0.03	690.00	13780.00	6400	20240229	-37.58	3510	20241210	13.82	6400	-37.58	20240229	3510	13.82	20241210	6400	-37.58	20240229	3510	13.82	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
97	20241213	090305	55	60.00	KOSPI			N	N	N	Y	60	N	3955	5	2	0.13	2267125	574	1.30	3950	3955	3945	5130	2765	3950	3949.70	2.13	0	-42	4080	4015	3965	3900	3850	3990	3875	132	1180	500	2760	5	1	26319633	1041	5.73	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	6400	-38.20	20240229	3510	12.68	20241210	6400	-38.20	20240229	3510	12.68	20241210	4.05	N	013570	500	131 억	560808	N	N	0	N	N
98	20241212	160305	55	60.00	KOSPI			N	N	N	Y	60	N	3950	-5	5	-0.13	173973715	43735	94.68	3980	4030	3915	5140	2770	3955	3977.93	2.16	0	-7396	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1040	5.72	0.29	12	0.17	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	6400	-38.28	20240229	3510	12.54	20241210	6400	-38.28	20240229	3510	12.54	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
99	20241212	150305	55	60.00	KOSPI			N	N	N	Y	60	N	3970	15	2	0.38	164442740	41335	89.49	3980	4030	3915	5140	2770	3955	3978.29	2.16	0	-5790	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1045	5.75	0.29	12	0.16	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	6400	-37.97	20240229	3510	13.11	20241210	6400	-37.97	20240229	3510	13.11	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
100	20241212	140304	55	60.00	KOSPI			N	N	N	Y	60	N	3945	-10	5	-0.25	154525620	38822	84.05	3980	4030	3915	5140	2770	3955	3980.36	2.16	0	-5925	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1038	5.72	0.29	12	0.15	690.00	13780.00	6400	20240229	-38.36	3510	20241210	12.39	6400	-38.36	20240229	3510	12.39	20241210	6400	-38.36	20240229	3510	12.39	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
101	20241212	130304	55	60.00	KOSPI			N	N	N	Y	60	N	3940	-15	5	-0.38	148555445	37306	80.76	3980	4030	3915	5140	2770	3955	3982.08	2.16	0	-6145	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1037	5.71	0.29	12	0.14	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	6400	-38.44	20240229	3510	12.25	20241210	6400	-38.44	20240229	3510	12.25	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
102	20241212	120302	55	60.00	KOSPI			N	N	N	Y	60	N	3950	-5	5	-0.13	130678940	32746	70.89	3980	4030	3940	5140	2770	3955	3990.68	2.16	0	-8578	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1040	5.72	0.29	12	0.12	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	6400	-38.28	20240229	3510	12.54	20241210	6400	-38.28	20240229	3510	12.54	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
103	20241212	110303	55	60.00	KOSPI			N	N	N	Y	60	N	3950	-5	5	-0.13	123879955	31027	67.17	3980	4030	3945	5140	2770	3955	3992.65	2.16	0	-7690	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1040	5.72	0.29	12	0.12	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	6400	-38.28	20240229	3510	12.54	20241210	6400	-38.28	20240229	3510	12.54	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
104	20241212	100302	55	60.00	KOSPI			N	N	N	Y	60	N	3985	30	2	0.76	101075585	25264	54.69	3980	4030	3955	5140	2770	3955	4000.78	2.16	0	-9346	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1049	5.78	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.73	3510	20241210	13.53	6400	-37.73	20240229	3510	13.53	20241210	6400	-37.73	20240229	3510	13.53	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
105	20241212	090304	55	60.00	KOSPI			N	N	N	Y	60	N	3960	5	2	0.13	4142240	1042	2.26	3980	3980	3960	5140	2770	3955	3975.28	2.16	0	-327	4105	4030	3895	3820	3685	4067	3857	132	1185	500	2760	5	1	26319633	1042	5.74	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	6400	-38.12	20240229	3510	12.82	20241210	6400	-38.12	20240229	3510	12.82	20241210	4.08	N	013570	500	131 억	568337	N	N	0	N	N
106	20241211	160302	55	60.00	KOSPI			N	N	N	Y	60	N	3955	165	2	4.35	180339120	46191	55.64	3790	3970	3760	4925	2655	3790	3904.20	2.12	0	10842	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1041	5.73	0.29	12	0.18	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	6400	-38.20	20240229	3510	12.68	20241210	6400	-38.20	20240229	3510	12.68	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
107	20241211	150225	55	60.00	KOSPI			N	N	N	Y	60	N	3960	170	2	4.49	176043935	45106	54.33	3790	3970	3760	4925	2655	3790	3902.89	2.12	0	10578	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1042	5.74	0.29	12	0.17	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	6400	-38.12	20240229	3510	12.82	20241210	6400	-38.12	20240229	3510	12.82	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
108	20241211	140304	55	60.00	KOSPI			N	N	N	Y	60	N	3950	160	2	4.22	167441705	42928	51.71	3790	3970	3760	4925	2655	3790	3900.52	2.12	0	9270	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1040	5.72	0.29	12	0.16	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	6400	-38.28	20240229	3510	12.54	20241210	6400	-38.28	20240229	3510	12.54	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
109	20241211	130304	55	60.00	KOSPI			N	N	N	Y	60	N	3945	155	2	4.09	148598490	38149	45.95	3790	3970	3760	4925	2655	3790	3895.21	2.12	0	8556	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1038	5.72	0.29	12	0.14	690.00	13780.00	6400	20240229	-38.36	3510	20241210	12.39	6400	-38.36	20240229	3510	12.39	20241210	6400	-38.36	20240229	3510	12.39	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
110	20241211	120306	55	60.00	KOSPI			N	N	N	Y	60	N	3925	135	2	3.56	132500675	34061	41.03	3790	3970	3760	4925	2655	3790	3890.10	2.12	0	8920	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1033	5.69	0.28	12	0.13	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	6400	-38.67	20240229	3510	11.82	20241210	6400	-38.67	20240229	3510	11.82	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
111	20241211	110304	55	60.00	KOSPI			N	N	N	Y	60	N	3915	125	2	3.30	112231850	28882	34.79	3790	3970	3760	4925	2655	3790	3885.88	2.12	0	8132	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1030	5.67	0.28	12	0.11	690.00	13780.00	6400	20240229	-38.83	3510	20241210	11.54	6400	-38.83	20240229	3510	11.54	20241210	6400	-38.83	20240229	3510	11.54	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
112	20241211	100304	55	60.00	KOSPI			N	N	N	Y	60	N	3940	150	2	3.96	100196115	25813	31.09	3790	3970	3760	4925	2655	3790	3881.61	2.12	0	8183	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	1037	5.71	0.29	12	0.10	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	6400	-38.44	20240229	3510	12.25	20241210	6400	-38.44	20240229	3510	12.25	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
113	20241211	090305	55	60.00	KOSPI			N	N	N	Y	60	N	3795	5	2	0.13	1754955	463	0.56	3790	3795	3790	4925	2655	3790	3790.40	2.12	0	-247	3996	3892	3701	3597	3406	3945	3650	132	1135	500	2650	5	1	26319633	999	5.50	0.28	12	0.00	690.00	13780.00	6400	20240229	-40.70	3510	20241210	8.12	6400	-40.70	20240229	3510	8.12	20241210	6400	-40.70	20240229	3510	8.12	20241210	4.11	N	013570	500	131 억	557621	N	N	81	N	N
114	20241210	160303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3790	210	2	5.87	302659600	82971	59.71	3510	3805	3510	4650	2510	3580	3647.68	1.99	0	34520	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	998	5.49	0.28	12	0.32	690.00	13780.00	6400	20240229	-40.78	3510	20241210	7.98	6400	-40.78	20240229	3510	7.98	20241210	6400	-40.78	20240229	3510	7.98	20241210	3.91	N	013570	500	131 억	522986	N	N	81	N	N
115	20241210	150303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3765	185	2	5.17	290242905	79675	57.34	3510	3805	3510	4650	2510	3580	3642.84	1.99	0	34073	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	991	5.46	0.27	12	0.30	690.00	13780.00	6400	20240229	-41.17	3510	20241210	7.26	6400	-41.17	20240229	3510	7.26	20241210	6400	-41.17	20240229	3510	7.26	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
116	20241210	140303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3790	210	2	5.87	281033030	77219	55.57	3510	3805	3510	4650	2510	3580	3639.43	1.99	0	34174	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	998	5.49	0.28	12	0.29	690.00	13780.00	6400	20240229	-40.78	3510	20241210	7.98	6400	-40.78	20240229	3510	7.98	20241210	6400	-40.78	20240229	3510	7.98	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
117	20241210	130301	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3770	190	2	5.31	275988530	75882	54.61	3510	3805	3510	4650	2510	3580	3637.08	1.99	0	34286	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	992	5.46	0.27	12	0.29	690.00	13780.00	6400	20240229	-41.09	3510	20241210	7.41	6400	-41.09	20240229	3510	7.41	20241210	6400	-41.09	20240229	3510	7.41	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
118	20241210	120302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3770	190	2	5.31	256597295	70721	50.89	3510	3805	3510	4650	2510	3580	3628.30	1.99	0	34073	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	992	5.46	0.27	12	0.27	690.00	13780.00	6400	20240229	-41.09	3510	20241210	7.41	6400	-41.09	20240229	3510	7.41	20241210	6400	-41.09	20240229	3510	7.41	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
119	20241210	110302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3765	185	2	5.17	235115830	65038	46.80	3510	3805	3510	4650	2510	3580	3615.05	1.99	0	32564	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	991	5.46	0.27	12	0.25	690.00	13780.00	6400	20240229	-41.17	3510	20241210	7.26	6400	-41.17	20240229	3510	7.26	20241210	6400	-41.17	20240229	3510	7.26	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
120	20241210	100302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3720	140	2	3.91	193446090	53955	38.83	3510	3740	3510	4650	2510	3580	3585.32	1.99	0	28769	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	979	5.39	0.27	12	0.20	690.00	13780.00	6400	20240229	-41.88	3510	20241210	5.98	6400	-41.88	20240229	3510	5.98	20241210	6400	-41.88	20240229	3510	5.98	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
121	20241210	090304	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3630	50	2	1.40	134518480	37917	27.29	3510	3630	3510	4650	2510	3580	3547.71	1.99	0	17785	3983	3781	3678	3476	3373	3730	3425	132	1070	500	2500	5	1	26319633	955	5.26	0.26	12	0.14	690.00	13780.00	6400	20240229	-43.28	3510	20241210	3.42	6400	-43.28	20240229	3510	3.42	20241210	6400	-43.28	20240229	3510	3.42	20241210	3.91	N	013570	500	131 억	522986	N	N	52	N	N
122	20241209	160300	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3580	-310	5	-7.97	497900735	137207	92.73	3820	3880	3575	5050	2725	3890	3628.84	2.07	0	-21698	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	942	5.19	0.26	12	0.52	690.00	13780.00	6400	20240229	-44.06	3575	20241209	0.14	6400	-44.06	20240229	3575	0.14	20241209	6400	-44.06	20240229	3575	0.14	20241209	3.93	N	013570	500	131 억	544237	N	N	52	N	N
123	20241209	150303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3585	-305	5	-7.84	458141935	126105	85.22	3820	3880	3575	5050	2725	3890	3633.02	2.07	0	-20035	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	944	5.20	0.26	12	0.48	690.00	13780.00	6400	20240229	-43.98	3575	20241209	0.28	6400	-43.98	20240229	3575	0.28	20241209	6400	-43.98	20240229	3575	0.28	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
124	20241209	140302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3595	-295	5	-7.58	387180865	106358	71.88	3820	3880	3575	5050	2725	3890	3640.35	2.07	0	-19081	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	946	5.21	0.26	12	0.40	690.00	13780.00	6400	20240229	-43.83	3575	20241209	0.56	6400	-43.83	20240229	3575	0.56	20241209	6400	-43.83	20240229	3575	0.56	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
125	20241209	130304	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3630	-260	5	-6.68	305834415	83708	56.57	3820	3880	3595	5050	2725	3890	3653.59	2.07	0	-11395	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	955	5.26	0.26	12	0.32	690.00	13780.00	6400	20240229	-43.28	3595	20241209	0.97	6400	-43.28	20240229	3595	0.97	20241209	6400	-43.28	20240229	3595	0.97	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
126	20241209	120302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3600	-290	5	-7.46	242553225	66178	44.72	3820	3880	3595	5050	2725	3890	3665.16	2.07	0	-13475	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	948	5.22	0.26	12	0.25	690.00	13780.00	6400	20240229	-43.75	3595	20241209	0.14	6400	-43.75	20240229	3595	0.14	20241209	6400	-43.75	20240229	3595	0.14	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
127	20241209	110303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3620	-270	5	-6.94	182767335	49642	33.55	3820	3880	3595	5050	2725	3890	3681.71	2.07	0	-7953	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	953	5.25	0.26	12	0.19	690.00	13780.00	6400	20240229	-43.44	3595	20241209	0.70	6400	-43.44	20240229	3595	0.70	20241209	6400	-43.44	20240229	3595	0.70	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
128	20241209	100302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3685	-205	5	-5.27	112919195	30477	20.60	3820	3880	3640	5050	2725	3890	3705.06	2.07	0	-5919	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	970	5.34	0.27	12	0.12	690.00	13780.00	6400	20240229	-42.42	3640	20241209	1.24	6400	-42.42	20240229	3640	1.24	20241209	6400	-42.42	20240229	3640	1.24	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
129	20241209	090301	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3880	-10	5	-0.26	2826570	735	0.50	3820	3880	3820	5050	2725	3890	3845.67	2.07	0	-30	4063	3976	3933	3846	3803	3955	3825	132	1160	500	2720	5	1	26319633	1021	5.62	0.28	12	0.00	690.00	13780.00	6400	20240229	-39.38	3820	20241209	1.57	6400	-39.38	20240229	3820	1.57	20241209	6400	-39.38	20240229	3820	1.57	20241209	3.93	N	013570	500	131 억	544237	N	N	0	N	N
130	20241206	160300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3890	-95	5	-2.38	583849195	147593	162.07	3985	4020	3890	5180	2790	3985	3956.07	2.06	0	-10376	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1024	5.64	0.28	12	0.56	690.00	13780.00	6400	20240229	-39.22	3890	20241206	0.00	6400	-39.22	20240229	3890	0.00	20241206	6400	-39.22	20240229	3890	0.00	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
131	20241206	150301	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3965	-20	5	-0.50	527297920	133089	146.14	3985	4020	3900	5180	2790	3985	3961.99	2.06	0	794	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1044	5.75	0.29	12	0.51	690.00	13780.00	6400	20240229	-38.05	3900	20241206	1.67	6400	-38.05	20240229	3900	1.67	20241206	6400	-38.05	20240229	3900	1.67	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
132	20241206	140300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3935	-50	5	-1.25	505239875	127473	139.97	3985	4020	3900	5180	2790	3985	3963.51	2.06	0	-1823	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1036	5.70	0.29	12	0.48	690.00	13780.00	6400	20240229	-38.52	3900	20241206	0.90	6400	-38.52	20240229	3900	0.90	20241206	6400	-38.52	20240229	3900	0.90	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
133	20241206	130300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3940	-45	5	-1.13	480005875	121039	132.91	3985	4020	3900	5180	2790	3985	3965.71	2.06	0	-4024	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1037	5.71	0.29	12	0.46	690.00	13780.00	6400	20240229	-38.44	3900	20241206	1.03	6400	-38.44	20240229	3900	1.03	20241206	6400	-38.44	20240229	3900	1.03	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
134	20241206	120259	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3935	-50	5	-1.25	470431845	118609	130.24	3985	4020	3900	5180	2790	3985	3966.24	2.06	0	-4196	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1036	5.70	0.29	12	0.45	690.00	13780.00	6400	20240229	-38.52	3900	20241206	0.90	6400	-38.52	20240229	3900	0.90	20241206	6400	-38.52	20240229	3900	0.90	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
135	20241206	110300	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3930	-55	5	-1.38	432167115	108900	119.58	3985	4020	3900	5180	2790	3985	3968.48	2.06	0	-9133	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1034	5.70	0.29	12	0.41	690.00	13780.00	6400	20240229	-38.59	3900	20241206	0.77	6400	-38.59	20240229	3900	0.77	20241206	6400	-38.59	20240229	3900	0.77	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
136	20241206	100258	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4010	25	2	0.63	143087655	35885	39.40	3985	4020	3920	5180	2790	3985	3987.39	2.06	0	-787	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1055	5.81	0.29	12	0.14	690.00	13780.00	6400	20240229	-37.34	3920	20241206	2.30	6400	-37.34	20240229	3920	2.30	20241206	6400	-37.34	20240229	3920	2.30	20241206	3.99	N	013570	500	131 억	542263	N	N	0	N	N
137	20241206	090300	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	5	2	0.13	13475350	3382	3.71	3985	3990	3950	5180	2790	3985	3984.43	2.06	0	-488	4155	4070	4000	3915	3845	4035	3880	132	1195	500	2780	5	1	26319633	1050	5.78	0.29	12	0.01	690.00	13780.00	6400	20240229	-37.66	3930	20241205	1.53	6400	-37.66	20240229	3930	1.53	20241205	6400	-37.66	20240229	3930	1.53	20241205	3.99	N	013570	500	131 억	542263	N	N	0	N	N
138	20241205	160256	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3985	-95	5	-2.33	362444510	90944	135.11	4045	4085	3930	5300	2860	4080	3985.36	2.15	0	-24491	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1049	5.78	0.29	12	0.35	690.00	13780.00	6400	20240229	-37.73	3930	20241205	1.40	6400	-37.73	20240229	3930	1.40	20241205	6400	-37.73	20240229	3930	1.40	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
139	20241205	150258	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3955	-125	5	-3.06	326205785	81758	121.46	4045	4085	3935	5300	2860	4080	3989.89	2.15	0	-24412	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1041	5.73	0.29	12	0.31	690.00	13780.00	6400	20240229	-38.20	3935	20241205	0.51	6400	-38.20	20240229	3935	0.51	20241205	6400	-38.20	20240229	3935	0.51	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
140	20241205	140257	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4005	-75	5	-1.84	190926710	47619	70.75	4045	4085	3980	5300	2860	4080	4009.46	2.15	0	-17261	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1054	5.80	0.29	12	0.18	690.00	13780.00	6400	20240229	-37.42	3980	20241205	0.63	6400	-37.42	20240229	3980	0.63	20241205	6400	-37.42	20240229	3980	0.63	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
141	20241205	130257	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	3995	-85	5	-2.08	183422565	45742	67.96	4045	4085	3980	5300	2860	4080	4009.94	2.15	0	-16181	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1051	5.79	0.29	12	0.17	690.00	13780.00	6400	20240229	-37.58	3980	20241205	0.38	6400	-37.58	20240229	3980	0.38	20241205	6400	-37.58	20240229	3980	0.38	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
142	20241205	120257	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4030	-50	5	-1.23	159512695	39775	59.09	4045	4085	3980	5300	2860	4080	4010.38	2.15	0	-11592	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1061	5.84	0.29	12	0.15	690.00	13780.00	6400	20240229	-37.03	3980	20241205	1.26	6400	-37.03	20240229	3980	1.26	20241205	6400	-37.03	20240229	3980	1.26	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
143	20241205	110256	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4020	-60	5	-1.47	136129115	33957	50.45	4045	4085	3980	5300	2860	4080	4008.87	2.15	0	-10275	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1058	5.83	0.29	12	0.13	690.00	13780.00	6400	20240229	-37.19	3980	20241205	1.01	6400	-37.19	20240229	3980	1.01	20241205	6400	-37.19	20240229	3980	1.01	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
144	20241205	100255	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4030	-50	5	-1.23	101841770	25399	37.73	4045	4085	3980	5300	2860	4080	4009.68	2.15	0	-12392	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1061	5.84	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.03	3980	20241205	1.26	6400	-37.03	20240229	3980	1.26	20241205	6400	-37.03	20240229	3980	1.26	20241205	4.01	N	013570	500	131 억	566912	N	N	0	N	N
145	20241205	090256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-30	5	-0.74	1763870	436	0.65	4045	4050	4045	5300	2860	4080	4045.57	2.15	0	-11	4400	4240	4130	3970	3860	4320	4050	132	1220	500	2850	5	1	26319633	1066	5.87	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.72	4020	20241204	0.75	6400	-36.72	20240229	4020	0.75	20241204	6400	-36.72	20240229	4020	0.75	20241204	4.01	N	013570	500	131 억	566912	N	N	0	N	N
146	20241204	160253	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4080	-130	5	-3.09	268499870	65979	207.38	4065	4290	4020	5470	2950	4210	4069.47	2.17	0	-3443	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1074	5.91	0.30	12	0.25	690.00	13780.00	6400	20240229	-36.25	4020	20241204	1.49	6400	-36.25	20240229	4020	1.49	20241204	6400	-36.25	20240229	4020	1.49	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
147	20241204	150254	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4070	-140	5	-3.33	258991810	63645	200.05	4065	4290	4020	5470	2950	4210	4069.32	2.17	0	-3051	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1071	5.90	0.30	12	0.24	690.00	13780.00	6400	20240229	-36.41	4020	20241204	1.24	6400	-36.41	20240229	4020	1.24	20241204	6400	-36.41	20240229	4020	1.24	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
148	20241204	140253	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4080	-130	5	-3.09	251239485	61737	194.05	4065	4290	4020	5470	2950	4210	4069.51	2.17	0	-3292	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1074	5.91	0.30	12	0.23	690.00	13780.00	6400	20240229	-36.25	4020	20241204	1.49	6400	-36.25	20240229	4020	1.49	20241204	6400	-36.25	20240229	4020	1.49	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
149	20241204	130253	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4070	-140	5	-3.33	243757795	59903	188.29	4065	4290	4020	5470	2950	4210	4069.21	2.17	0	-3238	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1071	5.90	0.30	12	0.23	690.00	13780.00	6400	20240229	-36.41	4020	20241204	1.24	6400	-36.41	20240229	4020	1.24	20241204	6400	-36.41	20240229	4020	1.24	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
150	20241204	120253	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4045	-165	5	-3.92	197407970	48438	152.25	4065	4290	4020	5470	2950	4210	4075.48	2.17	0	-3188	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1065	5.86	0.29	12	0.18	690.00	13780.00	6400	20240229	-36.80	4020	20241204	0.62	6400	-36.80	20240229	4020	0.62	20241204	6400	-36.80	20240229	4020	0.62	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
151	20241204	110248	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4045	-165	5	-3.92	186022945	45617	143.38	4065	4290	4020	5470	2950	4210	4077.93	2.17	0	-2249	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1065	5.86	0.29	12	0.17	690.00	13780.00	6400	20240229	-36.80	4020	20241204	0.62	6400	-36.80	20240229	4020	0.62	20241204	6400	-36.80	20240229	4020	0.62	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
152	20241204	100249	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4060	-150	5	-3.56	139790030	34168	107.40	4065	4290	4030	5470	2950	4210	4091.26	2.17	0	-65	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1069	5.88	0.29	12	0.13	690.00	13780.00	6400	20240229	-36.56	4030	20241204	0.74	6400	-36.56	20240229	4030	0.74	20241204	6400	-36.56	20240229	4030	0.74	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
153	20241204	090252	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4125	-85	5	-2.02	16310210	3969	12.48	4065	4290	4065	5470	2950	4210	4109.40	2.17	0	1095	4296	4252	4166	4122	4036	4275	4145	132	1260	500	2940	5	1	26319633	1086	5.98	0.30	12	0.02	690.00	13780.00	6400	20240229	-35.55	4065	20241204	1.48	6400	-35.55	20240229	4065	1.48	20241204	6400	-35.55	20240229	4065	1.48	20241204	4.08	N	013570	500	131 억	571058	N	N	1	N	N
154	20241203	160308	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4210	120	2	2.93	130959455	31665	33.91	4080	4210	4080	5310	2865	4090	4135.68	2.13	0	8326	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1108	6.10	0.31	12	0.12	690.00	13780.00	6400	20240229	-34.22	4080	20241203	3.19	6400	-34.22	20240229	4080	3.19	20241203	6400	-34.22	20240229	4080	3.19	20241203	4.09	N	013570	500	131 억	561513	N	N	1	N	N
155	20241203	150311	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4155	65	2	1.59	124161330	30046	32.18	4080	4165	4080	5310	2865	4090	4132.37	2.13	0	7915	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1094	6.02	0.30	12	0.11	690.00	13780.00	6400	20240229	-35.08	4080	20241203	1.84	6400	-35.08	20240229	4080	1.84	20241203	6400	-35.08	20240229	4080	1.84	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
156	20241203	140306	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4160	70	2	1.71	114827135	27796	29.77	4080	4165	4080	5310	2865	4090	4131.07	2.13	0	6261	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1095	6.03	0.30	12	0.11	690.00	13780.00	6400	20240229	-35.00	4080	20241203	1.96	6400	-35.00	20240229	4080	1.96	20241203	6400	-35.00	20240229	4080	1.96	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
157	20241203	130304	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4145	55	2	1.34	97521270	23629	25.30	4080	4165	4080	5310	2865	4090	4127.19	2.13	0	8960	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1091	6.01	0.30	12	0.09	690.00	13780.00	6400	20240229	-35.23	4080	20241203	1.59	6400	-35.23	20240229	4080	1.59	20241203	6400	-35.23	20240229	4080	1.59	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
158	20241203	120315	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4150	60	2	1.47	33452520	8107	8.68	4080	4150	4080	5310	2865	4090	4126.37	2.13	0	728	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1092	6.01	0.30	12	0.03	690.00	13780.00	6400	20240229	-35.16	4080	20241203	1.72	6400	-35.16	20240229	4080	1.72	20241203	6400	-35.16	20240229	4080	1.72	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
159	20241203	110303	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4105	15	2	0.37	15613230	3789	4.06	4080	4145	4080	5310	2865	4090	4120.67	2.13	0	-781	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1080	5.95	0.30	12	0.01	690.00	13780.00	6400	20240229	-35.86	4080	20241203	0.61	6400	-35.86	20240229	4080	0.61	20241203	6400	-35.86	20240229	4080	0.61	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
160	20241203	100257	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4125	35	2	0.86	9692290	2353	2.52	4080	4145	4080	5310	2865	4090	4119.12	2.13	0	-698	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1086	5.98	0.30	12	0.01	690.00	13780.00	6400	20240229	-35.55	4080	20241203	1.10	6400	-35.55	20240229	4080	1.10	20241203	6400	-35.55	20240229	4080	1.10	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
161	20241203	090257	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4145	55	2	1.34	782955	190	0.20	4080	4145	4080	5310	2865	4090	4120.82	2.13	0	-8	4323	4206	4148	4031	3973	4177	4002	132	1220	500	2860	5	1	26319633	1091	6.01	0.30	12	0.00	690.00	13780.00	6400	20240229	-35.23	4080	20241203	1.59	6400	-35.23	20240229	4080	1.59	20241203	6400	-35.23	20240229	4080	1.59	20241203	4.09	N	013570	500	131 억	561513	N	N	0	N	N
162	20241202	160249	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4090	-160	5	-3.76	383508160	92641	295.52	4230	4265	4090	5520	2975	4250	4139.74	2.17	0	-9241	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1076	5.93	0.30	12	0.35	690.00	13780.00	6400	20240229	-36.09	4090	20241202	0.00	6400	-36.09	20240229	4090	0.00	20241202	6400	-36.09	20240229	4090	0.00	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
163	20241202	150310	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4100	-150	5	-3.53	347987490	83960	267.83	4230	4265	4090	5520	2975	4250	4144.68	2.17	0	-8370	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1079	5.94	0.30	12	0.32	690.00	13780.00	6400	20240229	-35.94	4090	20241202	0.24	6400	-35.94	20240229	4090	0.24	20241202	6400	-35.94	20240229	4090	0.24	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
164	20241202	140259	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4165	-85	5	-2.00	278604495	67070	213.95	4230	4265	4100	5520	2975	4250	4153.94	2.17	0	-9258	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1096	6.04	0.30	12	0.25	690.00	13780.00	6400	20240229	-34.92	4100	20241202	1.59	6400	-34.92	20240229	4100	1.59	20241202	6400	-34.92	20240229	4100	1.59	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
165	20241202	130304	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4120	-130	5	-3.06	210850985	50675	161.65	4230	4265	4100	5520	2975	4250	4160.85	2.17	0	-7184	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1084	5.97	0.30	12	0.19	690.00	13780.00	6400	20240229	-35.62	4100	20241202	0.49	6400	-35.62	20240229	4100	0.49	20241202	6400	-35.62	20240229	4100	0.49	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
166	20241202	120305	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4140	-110	5	-2.59	147677660	35337	112.72	4230	4265	4105	5520	2975	4250	4179.12	2.17	0	-4060	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1090	6.00	0.30	12	0.13	690.00	13780.00	6400	20240229	-35.31	4105	20241202	0.85	6400	-35.31	20240229	4105	0.85	20241202	6400	-35.31	20240229	4105	0.85	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
167	20241202	110253	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	4150	-100	5	-2.35	117608510	28086	89.59	4230	4265	4105	5520	2975	4250	4187.44	2.17	0	-2214	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1092	6.01	0.30	12	0.11	690.00	13780.00	6400	20240229	-35.16	4105	20241202	1.10	6400	-35.16	20240229	4105	1.10	20241202	6400	-35.16	20240229	4105	1.10	20241202	4.10	N	013570	500	131 억	570501	N	N	0	N	N
168	20241202	100251	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	-10	5	-0.24	41902565	9899	31.58	4230	4265	4210	5520	2975	4250	4233.01	2.17	0	1259	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1116	6.14	0.31	12	0.04	690.00	13780.00	6400	20240229	-33.75	4120	20241114	2.91	6400	-33.75	20240229	4120	2.91	20241114	6400	-33.75	20240229	4120	2.91	20241114	4.10	N	013570	500	131 억	570501	N	N	0	N	N
169	20241202	090252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	5	2	0.12	5956650	1403	4.48	4230	4255	4230	5520	2975	4250	4245.65	2.17	0	1096	4370	4310	4280	4220	4190	4295	4205	132	1270	500	2970	5	1	26319633	1120	6.17	0.31	12	0.01	690.00	13780.00	6400	20240229	-33.52	4120	20241114	3.28	6400	-33.52	20240229	4120	3.28	20241114	6400	-33.52	20240229	4120	3.28	20241114	4.10	N	013570	500	131 억	570501	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History