KissMeData/096760/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	160805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
3	20241231	150758	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
4	20241231	140803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
5	20241231	130805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
6	20241231	120804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
7	20241231	110803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
8	20241231	100758	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
9	20241231	090806	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	197	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094241	N	N	2	N	N
10	20241230	160801	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3020	5	2	0.17	160227730	53399	103.36	2985	3060	2965	3915	2115	3015	3000.58	1.48	0	3064	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2233	11.75	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
11	20241230	150803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2985	-30	5	-1.00	156066245	52011	100.68	2985	3060	2965	3915	2115	3015	3000.64	1.48	0	3470	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2207	11.61	1.67	12	0.07	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3905	-23.56	20240920	2650	12.64	20241209	3905	-23.56	20240920	2650	12.64	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
12	20241230	140803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2975	-40	5	-1.33	113419955	37682	72.94	2985	3060	2970	3915	2115	3015	3009.92	1.48	0	-3358	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2199	11.58	1.67	12	0.05	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3905	-23.82	20240920	2650	12.26	20241209	3905	-23.82	20240920	2650	12.26	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
13	20241230	130803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3035	20	2	0.66	69662155	23063	44.64	2985	3060	2970	3915	2115	3015	3020.52	1.48	0	-4597	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
14	20241230	120800	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3010	-5	5	-0.17	32895600	10930	21.16	2985	3060	2970	3915	2115	3015	3009.66	1.48	0	-3668	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3905	-22.92	20240920	2650	13.58	20241209	3905	-22.92	20240920	2650	13.58	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
15	20241230	110802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3010	-5	5	-0.17	24266495	8056	15.59	2985	3060	2970	3915	2115	3015	3012.23	1.48	0	-3229	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3905	-22.92	20240920	2650	13.58	20241209	3905	-22.92	20240920	2650	13.58	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
16	20241230	100802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3005	-10	5	-0.33	21864030	7257	14.05	2985	3060	2970	3915	2115	3015	3012.82	1.48	0	-3322	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2221	11.69	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3905	-23.05	20240920	2650	13.40	20241209	3905	-23.05	20240920	2650	13.40	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
17	20241230	090803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3000	-15	5	-0.50	783565	263	0.51	2985	3000	2970	3915	2115	3015	2979.33	1.48	0	-184	3081	3047	2996	2962	2911	3065	2980	370	900	500	2110	5	1	73924942	2218	11.67	1.68	12	0.00	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3905	-23.18	20240920	2650	13.21	20241209	3905	-23.18	20240920	2650	13.21	20241209	0.21	N	096760	500	369 억	1094044	N	N	2	N	N
18	20241227	160759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	-65	5	-2.11	153703505	51658	58.66	3005	3030	2945	4000	2160	3080	2975.41	1.50	0	-12991	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2229	11.73	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3905	-22.79	20240920	2650	13.77	20241209	3905	-22.79	20240920	2650	13.77	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
19	20241227	150758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-105	5	-3.41	144340400	48529	55.10	3005	3030	2945	4000	2160	3080	2974.31	1.50	0	-12378	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2199	11.58	1.67	12	0.07	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3905	-23.82	20240920	2650	12.26	20241209	3905	-23.82	20240920	2650	12.26	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
20	20241227	140800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-100	5	-3.25	131070495	44069	50.04	3005	3030	2945	4000	2160	3080	2974.21	1.50	0	-11509	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2203	11.60	1.67	12	0.06	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3905	-23.69	20240920	2650	12.45	20241209	3905	-23.69	20240920	2650	12.45	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
21	20241227	130800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-105	5	-3.41	121549785	40857	46.39	3005	3030	2945	4000	2160	3080	2975.01	1.50	0	-10371	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2199	11.58	1.67	12	0.06	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3905	-23.82	20240920	2650	12.26	20241209	3905	-23.82	20240920	2650	12.26	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
22	20241227	120800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-115	5	-3.73	113162820	38032	43.18	3005	3030	2945	4000	2160	3080	2975.46	1.50	0	-8495	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2192	11.54	1.66	12	0.05	257.00	1785.00	3905	20240920	-24.07	2650	20241209	11.89	3905	-24.07	20240920	2650	11.89	20241209	3905	-24.07	20240920	2650	11.89	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
23	20241227	110758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-105	5	-3.41	89757730	30123	34.20	3005	3030	2960	4000	2160	3080	2979.71	1.50	0	-7873	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2199	11.58	1.67	12	0.04	257.00	1785.00	3905	20240920	-23.82	2650	20241209	12.26	3905	-23.82	20240920	2650	12.26	20241209	3905	-23.82	20240920	2650	12.26	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
24	20241227	100757	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-90	5	-2.92	60716285	20352	23.11	3005	3030	2960	4000	2160	3080	2983.31	1.50	0	-949	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2210	11.63	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3905	-23.43	20240920	2650	12.83	20241209	3905	-23.43	20240920	2650	12.83	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
25	20241227	090801	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	-65	5	-2.11	5220585	1737	1.97	3005	3030	3005	4000	2160	3080	3005.52	1.50	0	-250	3133	3106	3073	3046	3013	3120	3060	370	920	500	2150	5	1	73924942	2229	11.73	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3905	-22.79	20240920	2650	13.77	20241209	3905	-22.79	20240920	2650	13.77	20241209	0.21	N	096760	500	369 억	1107034	N	N	2	N	N
26	20241226	160755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3080	35	2	1.15	267249695	87054	182.69	3045	3100	3040	3955	2135	3045	3069.93	1.50	0	1177	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2277	11.98	1.73	12	0.12	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3905	-21.13	20240920	2650	16.23	20241209	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1106848	N	N	2	N	N
27	20241226	150751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3070	25	2	0.82	247895005	80765	169.49	3045	3100	3040	3955	2135	3045	3069.34	1.50	0	260	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2269	11.95	1.72	12	0.11	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3905	-21.38	20240920	2650	15.85	20241209	3905	-21.38	20240920	2650	15.85	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
28	20241226	140751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3080	35	2	1.15	217943235	71018	149.03	3045	3100	3040	3955	2135	3045	3068.85	1.50	0	-147	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2277	11.98	1.73	12	0.10	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3905	-21.13	20240920	2650	16.23	20241209	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
29	20241226	130753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3080	35	2	1.15	205979610	67127	140.87	3045	3100	3040	3955	2135	3045	3068.51	1.50	0	7	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2277	11.98	1.73	12	0.09	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3905	-21.13	20240920	2650	16.23	20241209	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
30	20241226	120749	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3080	35	2	1.15	194667425	63450	133.15	3045	3100	3040	3955	2135	3045	3068.04	1.50	0	828	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2277	11.98	1.73	12	0.09	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3905	-21.13	20240920	2650	16.23	20241209	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
31	20241226	110750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3065	20	2	0.66	189756595	61854	129.80	3045	3100	3040	3955	2135	3045	3067.81	1.50	0	869	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2266	11.93	1.72	12	0.08	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3905	-21.51	20240920	2650	15.66	20241209	3905	-21.51	20240920	2650	15.66	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
32	20241226	100752	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3085	40	2	1.31	185652330	60516	127.00	3045	3100	3040	3955	2135	3045	3067.82	1.50	0	909	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2281	12.00	1.73	12	0.08	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3905	-21.00	20240920	2650	16.42	20241209	3905	-21.00	20240920	2650	16.42	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
33	20241226	090753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3065	20	2	0.66	2292720	751	1.58	3045	3065	3040	3955	2135	3045	3052.89	1.50	0	73	3108	3076	3043	3011	2978	3092	3027	370	910	500	2130	5	1	73924942	2266	11.93	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3905	-21.51	20240920	2650	15.66	20241209	3905	-21.51	20240920	2650	15.66	20241209	0.21	N	096760	500	369 억	1106848	N	N	1	N	N
34	20241224	160752	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3045	5	2	0.16	145038175	47652	63.11	3015	3075	3010	3950	2130	3040	3043.70	1.50	0	-5955	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2251	11.85	1.71	12	0.06	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3905	-22.02	20240920	2650	14.91	20241209	3905	-22.02	20240920	2650	14.91	20241209	0.22	N	096760	500	369 억	1111556	N	N	1	N	N
35	20241224	150751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	129668635	42609	56.43	3015	3075	3010	3950	2130	3040	3043.22	1.50	0	-5979	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2258	11.89	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3905	-21.77	20240920	2650	15.28	20241209	3905	-21.77	20240920	2650	15.28	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
36	20241224	140750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3065	25	2	0.82	122718330	40334	53.42	3015	3075	3010	3950	2130	3040	3042.55	1.50	0	-5945	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2266	11.93	1.72	12	0.05	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3905	-21.51	20240920	2650	15.66	20241209	3905	-21.51	20240920	2650	15.66	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
37	20241224	130752	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3060	20	2	0.66	120096895	39477	52.28	3015	3075	3010	3950	2130	3040	3042.20	1.50	0	-6379	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3905	-21.64	20240920	2650	15.47	20241209	3905	-21.64	20240920	2650	15.47	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
38	20241224	120750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3050	10	2	0.33	104519985	34390	45.55	3015	3065	3010	3950	2130	3040	3039.26	1.50	0	-5771	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2255	11.87	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3905	-21.90	20240920	2650	15.09	20241209	3905	-21.90	20240920	2650	15.09	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
39	20241224	110753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3050	10	2	0.33	102171755	33620	44.53	3015	3065	3010	3950	2130	3040	3039.02	1.50	0	-5765	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2255	11.87	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3905	-21.90	20240920	2650	15.09	20241209	3905	-21.90	20240920	2650	15.09	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
40	20241224	100751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-20	5	-0.66	16747640	5553	7.35	3015	3040	3010	3950	2130	3040	3015.96	1.50	0	672	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2233	11.75	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3905	-22.66	20240920	2650	13.96	20241209	3905	-22.66	20240920	2650	13.96	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
41	20241224	090754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	9585750	3179	4.21	3015	3040	3015	3950	2130	3040	3015.34	1.50	0	-458	3103	3071	3023	2991	2943	3087	3007	370	910	500	2120	5	1	73924942	2240	11.79	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3905	-22.41	20240920	2650	14.34	20241209	3905	-22.41	20240920	2650	14.34	20241209	0.22	N	096760	500	369 억	1111556	N	N	81	N	N
42	20241223	160745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	30	2	1.00	227455725	75479	114.56	2990	3055	2975	3910	2110	3010	3013.50	1.49	0	4295	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2247	11.83	1.70	12	0.10	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.23	N	096760	500	369 억	1100270	N	N	81	N	N
43	20241223	150750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	25	2	0.83	220715290	73259	111.19	2990	3055	2975	3910	2110	3010	3012.81	1.49	0	4529	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2244	11.81	1.70	12	0.10	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
44	20241223	140744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3045	35	2	1.16	202249495	67175	101.96	2990	3055	2975	3910	2110	3010	3010.79	1.49	0	7385	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2251	11.85	1.71	12	0.09	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3905	-22.02	20240920	2650	14.91	20241209	3905	-22.02	20240920	2650	14.91	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
45	20241223	130745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	30	2	1.00	166951160	55523	84.27	2990	3055	2975	3910	2110	3010	3006.88	1.49	0	2837	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2247	11.83	1.70	12	0.08	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
46	20241223	120747	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	30	2	1.00	163385505	54345	82.49	2990	3055	2975	3910	2110	3010	3006.45	1.49	0	2753	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2247	11.83	1.70	12	0.07	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
47	20241223	110745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	25	2	0.83	152796315	50862	77.20	2990	3055	2975	3910	2110	3010	3004.13	1.49	0	2699	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2244	11.81	1.70	12	0.07	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
48	20241223	100740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	25	2	0.83	106956455	35757	54.27	2990	3040	2975	3910	2110	3010	2991.19	1.49	0	7427	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2244	11.81	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
49	20241223	090744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-15	5	-0.50	56893445	19014	28.86	2990	3015	2990	3910	2110	3010	2992.17	1.49	0	578	3123	3066	3008	2951	2893	3037	2922	370	900	500	2100	5	1	73924942	2214	11.65	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3905	-23.30	20240920	2650	13.02	20241209	3905	-23.30	20240920	2650	13.02	20241209	0.23	N	096760	500	369 억	1100270	N	N	13	N	N
50	20241220	160740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	-30	5	-0.99	199383475	65884	193.40	3045	3065	2950	3950	2130	3040	3026.24	1.51	0	-14570	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2225	11.71	1.69	12	0.09	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3905	-22.92	20240920	2650	13.58	20241209	3905	-22.92	20240920	2650	13.58	20241209	0.20	N	096760	500	369 억	1115830	N	N	13	N	N
51	20241220	150744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	-30	5	-0.99	193893235	64060	188.04	3045	3065	2950	3950	2130	3040	3026.70	1.51	0	-15474	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2225	11.71	1.69	12	0.09	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3905	-22.92	20240920	2650	13.58	20241209	3905	-22.92	20240920	2650	13.58	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
52	20241220	140742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	-25	5	-0.82	127393270	42051	123.44	3045	3065	2950	3950	2130	3040	3029.44	1.51	0	-12342	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2229	11.73	1.69	12	0.06	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3905	-22.79	20240920	2650	13.77	20241209	3905	-22.79	20240920	2650	13.77	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
53	20241220	130741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	94570360	31177	91.52	3045	3065	2950	3950	2130	3040	3033.29	1.51	0	-10722	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2244	11.81	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
54	20241220	120740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	82783695	27292	80.11	3045	3065	2950	3950	2130	3040	3033.21	1.51	0	-9066	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2244	11.81	1.70	12	0.04	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
55	20241220	110740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	77242465	25467	74.76	3045	3065	2950	3950	2130	3040	3032.99	1.51	0	-8945	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3905	-22.28	20240920	2650	14.53	20241209	3905	-22.28	20240920	2650	14.53	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
56	20241220	100742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	0	3	0.00	62866860	20730	60.85	3045	3065	2950	3950	2130	3040	3032.58	1.51	0	-9179	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2247	11.83	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
57	20241220	090742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3060	20	2	0.66	26343310	8668	25.44	3045	3065	2950	3950	2130	3040	3039.12	1.51	0	-5793	3100	3070	3030	3000	2960	3085	3015	370	910	500	2120	5	1	73924942	2262	11.91	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3905	-21.64	20240920	2650	15.47	20241209	3905	-21.64	20240920	2650	15.47	20241209	0.20	N	096760	500	369 억	1115830	N	N	0	N	N
58	20241219	160740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	101874595	33741	10.06	3020	3060	2990	3955	2135	3045	3019.31	1.51	0	-589	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2247	11.83	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
59	20241219	150738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3050	5	2	0.16	92049025	30512	9.09	3020	3060	2990	3955	2135	3045	3016.81	1.51	0	324	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2255	11.87	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3905	-21.90	20240920	2650	15.09	20241209	3905	-21.90	20240920	2650	15.09	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
60	20241219	140739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	10	2	0.33	84675585	28094	8.37	3020	3055	2990	3955	2135	3045	3014.01	1.51	0	670	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3905	-21.77	20240920	2650	15.28	20241209	3905	-21.77	20240920	2650	15.28	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
61	20241219	130738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3045	0	3	0.00	79403280	26363	7.86	3020	3050	2990	3955	2135	3045	3011.92	1.51	0	1084	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2251	11.85	1.71	12	0.04	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3905	-22.02	20240920	2650	14.91	20241209	3905	-22.02	20240920	2650	14.91	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
62	20241219	120741	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	77212545	25640	7.64	3020	3050	2990	3955	2135	3045	3011.41	1.51	0	1055	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2247	11.83	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3905	-22.15	20240920	2650	14.72	20241209	3905	-22.15	20240920	2650	14.72	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
63	20241219	110738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3025	-20	5	-0.66	75764015	25163	7.50	3020	3050	2990	3955	2135	3045	3010.93	1.51	0	1234	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3905	-22.54	20240920	2650	14.15	20241209	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
64	20241219	100730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3025	-20	5	-0.66	53938575	17965	5.35	3020	3030	2990	3955	2135	3045	3002.43	1.51	0	1679	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3905	-22.54	20240920	2650	14.15	20241209	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
65	20241219	090740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-45	5	-1.48	5457460	1818	0.54	3020	3020	2990	3955	2135	3045	3001.90	1.51	0	92	3175	3110	3050	2985	2925	3142	3017	370	910	500	2130	5	1	73924942	2218	11.67	1.68	12	0.00	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3905	-23.18	20240920	2650	13.21	20241209	3905	-23.18	20240920	2650	13.21	20241209	0.20	N	096760	500	369 억	1116239	N	N	69	N	N
66	20241218	160735	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3045	85	2	2.87	1025032375	335479	363.80	2995	3115	2990	3845	2075	2960	3056.19	1.50	0	13732	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2251	11.85	1.71	12	0.45	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3905	-22.02	20240920	2650	14.91	20241209	3905	-22.02	20240920	2650	14.91	20241209	0.20	N	096760	500	369 억	1110006	N	N	69	N	N
67	20241218	150739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3050	90	2	3.04	996712365	326181	353.72	2995	3115	2990	3845	2075	2960	3056.47	1.50	0	14018	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2255	11.87	1.71	12	0.44	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3905	-21.90	20240920	2650	15.09	20241209	3905	-21.90	20240920	2650	15.09	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
68	20241218	140737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	95	2	3.21	954976790	312514	338.90	2995	3115	2990	3845	2075	2960	3056.59	1.50	0	12785	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2258	11.89	1.71	12	0.42	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3905	-21.77	20240920	2650	15.28	20241209	3905	-21.77	20240920	2650	15.28	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
69	20241218	130738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	45	2	1.52	923125860	301993	327.49	2995	3115	2990	3845	2075	2960	3057.62	1.50	0	9250	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2221	11.69	1.68	12	0.41	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3905	-23.05	20240920	2650	13.40	20241209	3905	-23.05	20240920	2650	13.40	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
70	20241218	120729	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	50	2	1.69	855789230	279698	303.31	2995	3115	2990	3845	2075	2960	3060.63	1.50	0	6440	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2225	11.71	1.69	12	0.38	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3905	-22.92	20240920	2650	13.58	20241209	3905	-22.92	20240920	2650	13.58	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
71	20241218	110737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3065	105	2	3.55	680885810	222100	240.85	2995	3115	2990	3845	2075	2960	3066.92	1.50	0	-3201	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2266	11.93	1.72	12	0.30	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3905	-21.51	20240920	2650	15.66	20241209	3905	-21.51	20240920	2650	15.66	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
72	20241218	100738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3070	110	2	3.72	437368710	142759	154.81	2995	3115	2990	3845	2075	2960	3065.61	1.50	0	-7942	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2269	11.95	1.72	12	0.19	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3905	-21.38	20240920	2650	15.85	20241209	3905	-21.38	20240920	2650	15.85	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
73	20241218	090740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3090	130	2	4.39	217562730	71142	77.15	2995	3115	2990	3845	2075	2960	3061.87	1.50	0	3928	3000	2980	2940	2920	2880	2990	2930	370	885	500	2070	5	1	73924942	2284	12.02	1.73	12	0.10	257.00	1785.00	3905	20240920	-20.87	2650	20241209	16.60	3905	-20.87	20240920	2650	16.60	20241209	3905	-20.87	20240920	2650	16.60	20241209	0.20	N	096760	500	369 억	1110006	N	N	0	N	N
74	20241217	160733	55	60.00	KOSPI			N	N	N	Y	60	N	2960	25	2	0.85	246860460	84186	532.55	2940	2960	2900	3815	2055	2935	2932.32	1.49	0	7010	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2188	11.52	1.66	12	0.11	257.00	1785.00	3905	20240920	-24.20	2650	20241209	11.70	3905	-24.20	20240920	2650	11.70	20241209	3905	-24.20	20240920	2650	11.70	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
75	20241217	150737	55	60.00	KOSPI			N	N	N	Y	60	N	2920	-15	5	-0.51	188116800	64305	406.79	2940	2950	2900	3815	2055	2935	2925.38	1.49	0	15079	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2159	11.36	1.64	12	0.09	257.00	1785.00	3905	20240920	-25.22	2650	20241209	10.19	3905	-25.22	20240920	2650	10.19	20241209	3905	-25.22	20240920	2650	10.19	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
76	20241217	140730	55	60.00	KOSPI			N	N	N	Y	60	N	2900	-35	5	-1.19	153852320	52557	332.47	2940	2950	2900	3815	2055	2935	2927.34	1.49	0	9520	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2144	11.28	1.62	12	0.07	257.00	1785.00	3905	20240920	-25.74	2650	20241209	9.43	3905	-25.74	20240920	2650	9.43	20241209	3905	-25.74	20240920	2650	9.43	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
77	20241217	130725	55	60.00	KOSPI			N	N	N	Y	60	N	2925	-10	5	-0.34	93687635	31968	202.23	2940	2950	2920	3815	2055	2935	2930.67	1.49	0	9520	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.04	257.00	1785.00	3905	20240920	-25.10	2650	20241209	10.38	3905	-25.10	20240920	2650	10.38	20241209	3905	-25.10	20240920	2650	10.38	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
78	20241217	120718	55	60.00	KOSPI			N	N	N	Y	60	N	2925	-10	5	-0.34	88623535	30236	191.27	2940	2950	2920	3815	2055	2935	2931.06	1.49	0	9453	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.04	257.00	1785.00	3905	20240920	-25.10	2650	20241209	10.38	3905	-25.10	20240920	2650	10.38	20241209	3905	-25.10	20240920	2650	10.38	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
79	20241217	110721	55	60.00	KOSPI			N	N	N	Y	60	N	2940	5	2	0.17	17669775	6017	38.06	2940	2950	2930	3815	2055	2935	2936.64	1.49	0	469	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2173	11.44	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3905	-24.71	20240920	2650	10.94	20241209	3905	-24.71	20240920	2650	10.94	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
80	20241217	100727	55	60.00	KOSPI			N	N	N	Y	60	N	2940	5	2	0.17	16993015	5787	36.61	2940	2950	2930	3815	2055	2935	2936.41	1.49	0	507	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2173	11.44	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3905	-24.71	20240920	2650	10.94	20241209	3905	-24.71	20240920	2650	10.94	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
81	20241217	090734	55	60.00	KOSPI			N	N	N	Y	60	N	2940	5	2	0.17	8000435	2729	17.26	2940	2940	2930	3815	2055	2935	2931.64	1.49	0	-813	3005	2970	2950	2915	2895	2960	2905	370	880	500	2050	5	1	73924942	2173	11.44	1.65	12	0.00	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3905	-24.71	20240920	2650	10.94	20241209	3905	-24.71	20240920	2650	10.94	20241209	0.20	N	096760	500	369 억	1103462	N	N	192	N	N
82	20241216	160727	55	60.00	KOSPI			N	N	N	Y	60	N	2935	-20	5	-0.68	46650385	15808	62.03	2955	2985	2930	3840	2070	2955	2951.27	1.49	0	4430	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2170	11.42	1.64	12	0.02	257.00	1785.00	3905	20240920	-24.84	2650	20241209	10.75	3905	-24.84	20240920	2650	10.75	20241209	3905	-24.84	20240920	2650	10.75	20241209	0.20	N	096760	500	369 억	1099205	N	N	192	N	N
83	20241216	150735	55	60.00	KOSPI			N	N	N	Y	60	N	2945	-10	5	-0.34	45024225	15254	59.85	2955	2985	2930	3840	2070	2955	2951.63	1.49	0	4758	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.58	2650	20241209	11.13	3905	-24.58	20240920	2650	11.13	20241209	3905	-24.58	20240920	2650	11.13	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
84	20241216	140734	55	60.00	KOSPI			N	N	N	Y	60	N	2950	-5	5	-0.17	43573880	14760	57.91	2955	2985	2930	3840	2070	2955	2952.16	1.49	0	4282	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2181	11.48	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.46	2650	20241209	11.32	3905	-24.46	20240920	2650	11.32	20241209	3905	-24.46	20240920	2650	11.32	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
85	20241216	130735	55	60.00	KOSPI			N	N	N	Y	60	N	2950	-5	5	-0.17	24422625	8242	32.34	2955	2985	2945	3840	2070	2955	2963.19	1.49	0	1929	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2181	11.48	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.46	2650	20241209	11.32	3905	-24.46	20240920	2650	11.32	20241209	3905	-24.46	20240920	2650	11.32	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
86	20241216	120735	55	60.00	KOSPI			N	N	N	Y	60	N	2960	5	2	0.17	22294350	7521	29.51	2955	2985	2945	3840	2070	2955	2964.28	1.49	0	1489	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2188	11.52	1.66	12	0.01	257.00	1785.00	3905	20240920	-24.20	2650	20241209	11.70	3905	-24.20	20240920	2650	11.70	20241209	3905	-24.20	20240920	2650	11.70	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
87	20241216	110734	55	60.00	KOSPI			N	N	N	Y	60	N	2945	-10	5	-0.34	21685675	7315	28.70	2955	2985	2945	3840	2070	2955	2964.55	1.49	0	1395	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2177	11.46	1.65	12	0.01	257.00	1785.00	3905	20240920	-24.58	2650	20241209	11.13	3905	-24.58	20240920	2650	11.13	20241209	3905	-24.58	20240920	2650	11.13	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
88	20241216	100735	55	60.00	KOSPI			N	N	N	Y	60	N	2970	15	2	0.51	11374995	3825	15.01	2955	2985	2955	3840	2070	2955	2973.85	1.49	0	-339	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2196	11.56	1.66	12	0.01	257.00	1785.00	3905	20240920	-23.94	2650	20241209	12.08	3905	-23.94	20240920	2650	12.08	20241209	3905	-23.94	20240920	2650	12.08	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
89	20241216	090735	55	60.00	KOSPI			N	N	N	Y	60	N	2960	5	2	0.17	460985	156	0.61	2955	2960	2955	3840	2070	2955	2955.03	1.49	0	1	2998	2976	2938	2916	2878	2987	2927	370	885	500	2060	5	1	73924942	2188	11.52	1.66	12	0.00	257.00	1785.00	3905	20240920	-24.20	2650	20241209	11.70	3905	-24.20	20240920	2650	11.70	20241209	3905	-24.20	20240920	2650	11.70	20241209	0.20	N	096760	500	369 억	1099205	N	N	71	N	N
90	20241213	160728	55	60.00	KOSPI			N	N	N	Y	60	N	2955	20	2	0.68	74720885	25401	53.55	2900	2960	2900	3815	2055	2935	2941.65	1.48	0	4920	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2184	11.50	1.66	12	0.03	257.00	1785.00	3905	20240920	-24.33	2650	20241209	11.51	3905	-24.33	20240920	2650	11.51	20241209	3905	-24.33	20240920	2650	11.51	20241209	0.20	N	096760	500	369 억	1091905	N	N	71	N	N
91	20241213	150732	55	60.00	KOSPI			N	N	N	Y	60	N	2945	10	2	0.34	72185115	24541	51.74	2900	2960	2900	3815	2055	2935	2941.41	1.48	0	5438	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2650	20241209	11.13	3905	-24.58	20240920	2650	11.13	20241209	3905	-24.58	20240920	2650	11.13	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
92	20241213	140733	55	60.00	KOSPI			N	N	N	Y	60	N	2945	10	2	0.34	71828140	24420	51.48	2900	2960	2900	3815	2055	2935	2941.37	1.48	0	5390	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2177	11.46	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.58	2650	20241209	11.13	3905	-24.58	20240920	2650	11.13	20241209	3905	-24.58	20240920	2650	11.13	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
93	20241213	130733	55	60.00	KOSPI			N	N	N	Y	60	N	2950	15	2	0.51	66087015	22474	47.38	2900	2960	2900	3815	2055	2935	2940.60	1.48	0	4412	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2181	11.48	1.65	12	0.03	257.00	1785.00	3905	20240920	-24.46	2650	20241209	11.32	3905	-24.46	20240920	2650	11.32	20241209	3905	-24.46	20240920	2650	11.32	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
94	20241213	120734	55	60.00	KOSPI			N	N	N	Y	60	N	2940	5	2	0.17	44442840	15118	31.87	2900	2960	2900	3815	2055	2935	2939.73	1.48	0	3357	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2173	11.44	1.65	12	0.02	257.00	1785.00	3905	20240920	-24.71	2650	20241209	10.94	3905	-24.71	20240920	2650	10.94	20241209	3905	-24.71	20240920	2650	10.94	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
95	20241213	110732	55	60.00	KOSPI			N	N	N	Y	60	N	2930	-5	5	-0.17	40717900	13849	29.20	2900	2960	2900	3815	2055	2935	2940.13	1.48	0	3787	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	3905	20240920	-24.97	2650	20241209	10.57	3905	-24.97	20240920	2650	10.57	20241209	3905	-24.97	20240920	2650	10.57	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
96	20241213	100726	55	60.00	KOSPI			N	N	N	Y	60	N	2930	-5	5	-0.17	37812010	12857	27.11	2900	2960	2900	3815	2055	2935	2940.97	1.48	0	3843	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2166	11.40	1.64	12	0.02	257.00	1785.00	3905	20240920	-24.97	2650	20241209	10.57	3905	-24.97	20240920	2650	10.57	20241209	3905	-24.97	20240920	2650	10.57	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
97	20241213	090733	55	60.00	KOSPI			N	N	N	Y	60	N	2925	-10	5	-0.34	1162480	400	0.84	2900	2935	2900	3815	2055	2935	2906.20	1.48	0	22	2978	2956	2918	2896	2858	2967	2907	370	880	500	2050	5	1	73924942	2162	11.38	1.64	12	0.00	257.00	1785.00	3905	20240920	-25.10	2650	20241209	10.38	3905	-25.10	20240920	2650	10.38	20241209	3905	-25.10	20240920	2650	10.38	20241209	0.20	N	096760	500	369 억	1091905	N	N	801	N	N
98	20241212	160735	55	60.00	KOSPI			N	N	N	Y	60	N	2935	50	2	1.73	137815705	47427	71.59	2910	2940	2880	3750	2020	2885	2905.54	1.47	0	9070	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2170	11.42	1.64	12	0.06	257.00	1785.00	3905	20240920	-24.84	2650	20241209	10.75	3905	-24.84	20240920	2650	10.75	20241209	3905	-24.84	20240920	2650	10.75	20241209	0.21	N	096760	500	369 억	1084093	N	N	801	N	N
99	20241212	150728	55	60.00	KOSPI			N	N	N	Y	60	N	2915	30	2	1.04	121133950	41713	62.97	2910	2940	2880	3750	2020	2885	2903.99	1.47	0	6668	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2155	11.34	1.63	12	0.06	257.00	1785.00	3905	20240920	-25.35	2650	20241209	10.00	3905	-25.35	20240920	2650	10.00	20241209	3905	-25.35	20240920	2650	10.00	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
100	20241212	140727	55	60.00	KOSPI			N	N	N	Y	60	N	2905	20	2	0.69	87241660	30035	45.34	2910	2940	2880	3750	2020	2885	2904.67	1.47	0	8809	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2148	11.30	1.63	12	0.04	257.00	1785.00	3905	20240920	-25.61	2650	20241209	9.62	3905	-25.61	20240920	2650	9.62	20241209	3905	-25.61	20240920	2650	9.62	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
101	20241212	130724	55	60.00	KOSPI			N	N	N	Y	60	N	2885	0	3	0.00	86032140	29617	44.71	2910	2940	2880	3750	2020	2885	2904.82	1.47	0	9066	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2133	11.23	1.62	12	0.04	257.00	1785.00	3905	20240920	-26.12	2650	20241209	8.87	3905	-26.12	20240920	2650	8.87	20241209	3905	-26.12	20240920	2650	8.87	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
102	20241212	120713	55	60.00	KOSPI			N	N	N	Y	60	N	2900	15	2	0.52	82257810	28314	42.74	2910	2940	2880	3750	2020	2885	2905.20	1.47	0	9565	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2144	11.28	1.62	12	0.04	257.00	1785.00	3905	20240920	-25.74	2650	20241209	9.43	3905	-25.74	20240920	2650	9.43	20241209	3905	-25.74	20240920	2650	9.43	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
103	20241212	110724	55	60.00	KOSPI			N	N	N	Y	60	N	2900	15	2	0.52	71166565	24477	36.95	2910	2940	2880	3750	2020	2885	2907.49	1.47	0	9275	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2144	11.28	1.62	12	0.03	257.00	1785.00	3905	20240920	-25.74	2650	20241209	9.43	3905	-25.74	20240920	2650	9.43	20241209	3905	-25.74	20240920	2650	9.43	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
104	20241212	100722	55	60.00	KOSPI			N	N	N	Y	60	N	2895	10	2	0.35	58979965	20254	30.57	2910	2940	2880	3750	2020	2885	2912.02	1.47	0	7555	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2140	11.26	1.62	12	0.03	257.00	1785.00	3905	20240920	-25.86	2650	20241209	9.25	3905	-25.86	20240920	2650	9.25	20241209	3905	-25.86	20240920	2650	9.25	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
105	20241212	090728	55	60.00	KOSPI			N	N	N	Y	60	N	2935	50	2	1.73	37232235	12774	19.28	2910	2940	2900	3750	2020	2885	2914.69	1.47	0	5790	2978	2931	2868	2821	2758	2955	2845	370	865	500	2010	5	1	73924942	2170	11.42	1.64	12	0.02	257.00	1785.00	3905	20240920	-24.84	2650	20241209	10.75	3905	-24.84	20240920	2650	10.75	20241209	3905	-24.84	20240920	2650	10.75	20241209	0.21	N	096760	500	369 억	1084093	N	N	0	N	N
106	20241211	160721	55	60.00	KOSPI			N	N	N	Y	60	N	2885	25	2	0.87	190315675	66232	179.29	2805	2915	2805	3715	2005	2860	2873.47	1.49	0	-10598	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2133	11.23	1.62	12	0.09	257.00	1785.00	3905	20240920	-26.12	2650	20241209	8.87	3905	-26.12	20240920	2650	8.87	20241209	3905	-26.12	20240920	2650	8.87	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
107	20241211	150630	55	60.00	KOSPI			N	N	N	Y	60	N	2890	30	2	1.05	186177805	64798	175.41	2805	2915	2805	3715	2005	2860	2873.20	1.49	0	-9360	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2136	11.25	1.62	12	0.09	257.00	1785.00	3905	20240920	-25.99	2650	20241209	9.06	3905	-25.99	20240920	2650	9.06	20241209	3905	-25.99	20240920	2650	9.06	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
108	20241211	140727	55	60.00	KOSPI			N	N	N	Y	60	N	2905	45	2	1.57	172579895	60088	162.66	2805	2915	2805	3715	2005	2860	2872.12	1.49	0	-10558	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2148	11.30	1.63	12	0.08	257.00	1785.00	3905	20240920	-25.61	2650	20241209	9.62	3905	-25.61	20240920	2650	9.62	20241209	3905	-25.61	20240920	2650	9.62	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
109	20241211	130729	55	60.00	KOSPI			N	N	N	Y	60	N	2880	20	2	0.70	163590470	56980	154.25	2805	2915	2805	3715	2005	2860	2871.02	1.49	0	-8697	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2129	11.21	1.61	12	0.08	257.00	1785.00	3905	20240920	-26.25	2650	20241209	8.68	3905	-26.25	20240920	2650	8.68	20241209	3905	-26.25	20240920	2650	8.68	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
110	20241211	120730	55	60.00	KOSPI			N	N	N	Y	60	N	2875	15	2	0.52	92871255	32465	87.88	2805	2890	2805	3715	2005	2860	2860.66	1.49	0	-9040	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2125	11.19	1.61	12	0.04	257.00	1785.00	3905	20240920	-26.38	2650	20241209	8.49	3905	-26.38	20240920	2650	8.49	20241209	3905	-26.38	20240920	2650	8.49	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
111	20241211	110727	55	60.00	KOSPI			N	N	N	Y	60	N	2865	5	2	0.17	63236480	22132	59.91	2805	2890	2805	3715	2005	2860	2857.24	1.49	0	-8193	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2118	11.15	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.63	2650	20241209	8.11	3905	-26.63	20240920	2650	8.11	20241209	3905	-26.63	20240920	2650	8.11	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
112	20241211	100729	55	60.00	KOSPI			N	N	N	Y	60	N	2870	10	2	0.35	49560895	17353	46.97	2805	2890	2805	3715	2005	2860	2856.04	1.49	0	-5441	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2650	20241209	8.30	3905	-26.50	20240920	2650	8.30	20241209	3905	-26.50	20240920	2650	8.30	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
113	20241211	090732	55	60.00	KOSPI			N	N	N	Y	60	N	2825	-35	5	-1.22	1500970	534	1.45	2805	2835	2805	3715	2005	2860	2810.81	1.49	0	304	2986	2922	2796	2732	2606	2955	2765	370	855	500	2000	5	1	73924942	2088	10.99	1.58	12	0.00	257.00	1785.00	3905	20240920	-27.66	2650	20241209	6.60	3905	-27.66	20240920	2650	6.60	20241209	3905	-27.66	20240920	2650	6.60	20241209	0.22	N	096760	500	369 억	1103765	N	N	0	N	N
114	20241210	160722	55	60.00	KOSPI			N	N	N	Y	60	N	2860	190	2	7.12	104056180	36914	33.74	2750	2860	2670	3470	1870	2670	2818.88	1.47	0	16065	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2114	11.13	1.60	12	0.05	257.00	1785.00	3905	20240920	-26.76	2650	20241209	7.92	3905	-26.76	20240920	2650	7.92	20241209	3905	-26.76	20240920	2650	7.92	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
115	20241210	150723	55	60.00	KOSPI			N	N	N	Y	60	N	2840	170	2	6.37	90488660	32137	29.38	2750	2860	2670	3470	1870	2670	2815.72	1.47	0	13398	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2099	11.05	1.59	12	0.04	257.00	1785.00	3905	20240920	-27.27	2650	20241209	7.17	3905	-27.27	20240920	2650	7.17	20241209	3905	-27.27	20240920	2650	7.17	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
116	20241210	140724	55	60.00	KOSPI			N	N	N	Y	60	N	2845	175	2	6.55	76744665	27301	24.96	2750	2850	2670	3470	1870	2670	2811.06	1.47	0	12882	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2103	11.07	1.59	12	0.04	257.00	1785.00	3905	20240920	-27.14	2650	20241209	7.36	3905	-27.14	20240920	2650	7.36	20241209	3905	-27.14	20240920	2650	7.36	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
117	20241210	130723	55	60.00	KOSPI			N	N	N	Y	60	N	2835	165	2	6.18	57075990	20386	18.64	2750	2845	2670	3470	1870	2670	2799.76	1.47	0	6609	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2096	11.03	1.59	12	0.03	257.00	1785.00	3905	20240920	-27.40	2650	20241209	6.98	3905	-27.40	20240920	2650	6.98	20241209	3905	-27.40	20240920	2650	6.98	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
118	20241210	120723	55	60.00	KOSPI			N	N	N	Y	60	N	2845	175	2	6.55	52418650	18744	17.13	2750	2845	2670	3470	1870	2670	2796.56	1.47	0	6464	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2103	11.07	1.59	12	0.03	257.00	1785.00	3905	20240920	-27.14	2650	20241209	7.36	3905	-27.14	20240920	2650	7.36	20241209	3905	-27.14	20240920	2650	7.36	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
119	20241210	110722	55	60.00	KOSPI			N	N	N	Y	60	N	2830	160	2	5.99	45349405	16254	14.86	2750	2845	2670	3470	1870	2670	2790.05	1.47	0	4821	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2092	11.01	1.59	12	0.02	257.00	1785.00	3905	20240920	-27.53	2650	20241209	6.79	3905	-27.53	20240920	2650	6.79	20241209	3905	-27.53	20240920	2650	6.79	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
120	20241210	100723	55	60.00	KOSPI			N	N	N	Y	60	N	2835	165	2	6.18	36610025	13162	12.03	2750	2840	2670	3470	1870	2670	2781.49	1.47	0	3814	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2096	11.03	1.59	12	0.02	257.00	1785.00	3905	20240920	-27.40	2650	20241209	6.98	3905	-27.40	20240920	2650	6.98	20241209	3905	-27.40	20240920	2650	6.98	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
121	20241210	090728	55	60.00	KOSPI			N	N	N	Y	60	N	2775	105	2	3.93	9678265	3514	3.21	2750	2785	2750	3470	1870	2670	2754.20	1.47	0	-187	2903	2786	2718	2601	2533	2752	2567	370	800	500	1860	5	1	73924942	2051	10.80	1.55	12	0.00	257.00	1785.00	3905	20240920	-28.94	2650	20241209	4.72	3905	-28.94	20240920	2650	4.72	20241209	3905	-28.94	20240920	2650	4.72	20241209	0.22	N	096760	500	369 억	1088970	N	N	0	N	N
122	20241209	160720	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2670	-120	5	-4.30	294348050	109218	149.49	2765	2835	2650	3625	1955	2790	2695.05	1.49	0	-11364	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	1974	10.39	1.50	12	0.15	257.00	1785.00	3905	20240920	-31.63	2650	20241209	0.75	3905	-31.63	20240920	2650	0.75	20241209	3905	-31.63	20240920	2650	0.75	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
123	20241209	150720	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2685	-105	5	-3.76	288306170	106966	146.41	2765	2835	2650	3625	1955	2790	2695.31	1.49	0	-10726	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	1985	10.45	1.50	12	0.14	257.00	1785.00	3905	20240920	-31.24	2650	20241209	1.32	3905	-31.24	20240920	2650	1.32	20241209	3905	-31.24	20240920	2650	1.32	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
124	20241209	140722	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2685	-105	5	-3.76	232527125	86060	117.79	2765	2835	2660	3625	1955	2790	2701.92	1.49	0	-11105	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	1985	10.45	1.50	12	0.12	257.00	1785.00	3905	20240920	-31.24	2660	20241209	0.94	3905	-31.24	20240920	2660	0.94	20241209	3905	-31.24	20240920	2660	0.94	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
125	20241209	130724	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2695	-95	5	-3.41	214691365	79429	108.72	2765	2835	2660	3625	1955	2790	2702.93	1.49	0	-6151	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	1992	10.49	1.51	12	0.11	257.00	1785.00	3905	20240920	-30.99	2660	20241209	1.32	3905	-30.99	20240920	2660	1.32	20241209	3905	-30.99	20240920	2660	1.32	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
126	20241209	120720	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2690	-100	5	-3.58	116893320	42892	58.71	2765	2835	2680	3625	1955	2790	2725.29	1.49	0	-10797	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	1989	10.47	1.51	12	0.06	257.00	1785.00	3905	20240920	-31.11	2680	20241209	0.37	3905	-31.11	20240920	2680	0.37	20241209	3905	-31.11	20240920	2680	0.37	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
127	20241209	110722	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2725	-65	5	-2.33	71782265	26214	35.88	2765	2835	2700	3625	1955	2790	2738.32	1.49	0	-9510	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	2014	10.60	1.53	12	0.04	257.00	1785.00	3905	20240920	-30.22	2700	20241209	0.93	3905	-30.22	20240920	2700	0.93	20241209	3905	-30.22	20240920	2700	0.93	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
128	20241209	100720	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2735	-55	5	-1.97	54645240	19937	27.29	2765	2835	2700	3625	1955	2790	2740.90	1.49	0	-8374	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	2022	10.64	1.53	12	0.03	257.00	1785.00	3905	20240920	-29.96	2700	20241209	1.30	3905	-29.96	20240920	2700	1.30	20241209	3905	-29.96	20240920	2700	1.30	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
129	20241209	090717	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2725	-65	5	-2.33	22211765	8086	11.07	2765	2835	2700	3625	1955	2790	2746.94	1.49	0	-5098	2890	2840	2795	2745	2700	2817	2722	370	835	500	1950	5	1	73924942	2014	10.60	1.53	12	0.01	257.00	1785.00	3905	20240920	-30.22	2700	20241209	0.93	3905	-30.22	20240920	2700	0.93	20241209	3905	-30.22	20240920	2700	0.93	20241209	0.23	N	096760	500	369 억	1100470	N	N	0	N	N
130	20241206	160714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2790	-55	5	-1.93	204453555	73054	214.47	2830	2845	2750	3695	1995	2845	2798.66	1.50	0	-5216	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2063	10.86	1.56	12	0.10	257.00	1785.00	3905	20240920	-28.55	2740	20241204	1.82	3905	-28.55	20240920	2740	1.82	20241204	3905	-28.55	20240920	2740	1.82	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
131	20241206	150718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2800	-45	5	-1.58	198461385	70905	208.16	2830	2845	2750	3695	1995	2845	2798.98	1.50	0	-4525	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2070	10.89	1.57	12	0.10	257.00	1785.00	3905	20240920	-28.30	2740	20241204	2.19	3905	-28.30	20240920	2740	2.19	20241204	3905	-28.30	20240920	2740	2.19	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
132	20241206	140716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2800	-45	5	-1.58	162157940	57937	170.09	2830	2845	2750	3695	1995	2845	2798.87	1.50	0	-8305	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2070	10.89	1.57	12	0.08	257.00	1785.00	3905	20240920	-28.30	2740	20241204	2.19	3905	-28.30	20240920	2740	2.19	20241204	3905	-28.30	20240920	2740	2.19	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
133	20241206	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2810	-35	5	-1.23	145672205	52052	152.81	2830	2845	2750	3695	1995	2845	2798.59	1.50	0	-8798	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2077	10.93	1.57	12	0.07	257.00	1785.00	3905	20240920	-28.04	2740	20241204	2.55	3905	-28.04	20240920	2740	2.55	20241204	3905	-28.04	20240920	2740	2.55	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
134	20241206	120713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2820	-25	5	-0.88	127402110	45540	133.69	2830	2845	2750	3695	1995	2845	2797.59	1.50	0	-6753	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2085	10.97	1.58	12	0.06	257.00	1785.00	3905	20240920	-27.78	2740	20241204	2.92	3905	-27.78	20240920	2740	2.92	20241204	3905	-27.78	20240920	2740	2.92	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
135	20241206	110713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2780	-65	5	-2.28	105288055	37633	110.48	2830	2845	2750	3695	1995	2845	2797.76	1.50	0	-9835	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2055	10.82	1.56	12	0.05	257.00	1785.00	3905	20240920	-28.81	2740	20241204	1.46	3905	-28.81	20240920	2740	1.46	20241204	3905	-28.81	20240920	2740	1.46	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
136	20241206	100711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2815	-30	5	-1.05	33487960	11825	34.72	2830	2845	2815	3695	1995	2845	2831.96	1.50	0	-3001	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2081	10.95	1.58	12	0.02	257.00	1785.00	3905	20240920	-27.91	2740	20241204	2.74	3905	-27.91	20240920	2740	2.74	20241204	3905	-27.91	20240920	2740	2.74	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
137	20241206	090716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	-5	5	-0.18	3823280	1347	3.95	2830	2840	2830	3695	1995	2845	2838.37	1.50	0	1064	2905	2875	2860	2830	2815	2867	2822	370	850	500	1990	5	1	73924942	2099	11.05	1.59	12	0.00	257.00	1785.00	3905	20240920	-27.27	2740	20241204	3.65	3905	-27.27	20240920	2740	3.65	20241204	3905	-27.27	20240920	2740	3.65	20241204	0.24	N	096760	500	369 억	1108538	N	N	1	N	N
138	20241205	160703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2845	-25	5	-0.87	97400525	34057	23.60	2890	2890	2845	3730	2010	2870	2859.93	1.52	0	-6767	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2103	11.07	1.59	12	0.05	257.00	1785.00	3905	20240920	-27.14	2740	20241204	3.83	3905	-27.14	20240920	2740	3.83	20241204	3905	-27.14	20240920	2740	3.83	20241204	0.23	N	096760	500	369 억	1120642	N	N	1	N	N
139	20241205	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	-20	5	-0.70	93502625	32687	22.65	2890	2890	2845	3730	2010	2870	2860.54	1.52	0	-5928	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2107	11.09	1.60	12	0.04	257.00	1785.00	3905	20240920	-27.02	2740	20241204	4.01	3905	-27.02	20240920	2740	4.01	20241204	3905	-27.02	20240920	2740	4.01	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
140	20241205	140656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	58256020	20349	14.10	2890	2890	2850	3730	2010	2870	2862.84	1.52	0	2289	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
141	20241205	130704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2855	-15	5	-0.52	51009575	17813	12.34	2890	2890	2855	3730	2010	2870	2863.62	1.52	0	1453	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2111	11.11	1.60	12	0.02	257.00	1785.00	3905	20240920	-26.89	2740	20241204	4.20	3905	-26.89	20240920	2740	4.20	20241204	3905	-26.89	20240920	2740	4.20	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
142	20241205	120704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	43431350	15167	10.51	2890	2890	2855	3730	2010	2870	2863.54	1.52	0	626	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
143	20241205	110704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	27456815	9591	6.65	2890	2890	2855	3730	2010	2870	2862.77	1.52	0	-188	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.01	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
144	20241205	100700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	-10	5	-0.35	22394905	7823	5.42	2890	2890	2855	3730	2010	2870	2862.70	1.52	0	-1198	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2114	11.13	1.60	12	0.01	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
145	20241205	090705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	5287480	1841	1.28	2890	2890	2865	3730	2010	2870	2872.07	1.52	0	-1572	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.00	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
146	20241204	160652	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-45	5	-1.54	406508425	144299	1359.77	2885	2900	2740	3785	2045	2915	2817.13	1.48	0	31413	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2122	11.17	1.61	12	0.20	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
147	20241204	150653	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	-50	5	-1.72	401149370	142432	1342.18	2885	2900	2740	3785	2045	2915	2816.43	1.48	0	32111	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2118	11.15	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
148	20241204	140652	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	-50	5	-1.72	397428120	141137	1329.98	2885	2900	2740	3785	2045	2915	2815.90	1.48	0	32531	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2118	11.15	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
149	20241204	130650	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-45	5	-1.54	390860485	138853	1308.45	2885	2900	2740	3785	2045	2915	2814.92	1.48	0	33741	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2122	11.17	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
150	20241204	120648	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2860	-55	5	-1.89	378184925	134422	1266.70	2885	2900	2740	3785	2045	2915	2813.42	1.48	0	33500	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2114	11.13	1.60	12	0.18	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
151	20241204	110639	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2860	-55	5	-1.89	368880645	131154	1235.90	2885	2900	2740	3785	2045	2915	2812.58	1.48	0	34014	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2114	11.13	1.60	12	0.18	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
152	20241204	100642	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2830	-85	5	-2.92	338723090	120518	1135.68	2885	2900	2740	3785	2045	2915	2810.56	1.48	0	41576	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2092	11.01	1.59	12	0.16	257.00	1785.00	3905	20240920	-27.53	2740	20241204	3.28	3905	-27.53	20240920	2740	3.28	20241204	3905	-27.53	20240920	2740	3.28	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
153	20241204	090653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-20	5	-0.69	184265	64	0.60	2885	2895	2850	3785	2045	2915	2879.14	1.48	0	1	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2140	11.26	1.62	12	0.00	257.00	1785.00	3905	20240920	-25.86	2815	20241115	2.84	3905	-25.86	20240920	2815	2.84	20241115	3905	-25.86	20240920	2815	2.84	20241115	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
154	20241203	160718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	45	2	1.57	30759880	10606	46.09	2865	2925	2865	3730	2010	2870	2900.23	1.48	0	739	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1091604	N	N	2	N	N
155	20241203	150746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	50	2	1.74	30512105	10521	45.72	2865	2925	2865	3730	2010	2870	2900.11	1.48	0	797	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
156	20241203	140735	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	45	2	1.57	23161700	7997	34.75	2865	2925	2865	3730	2010	2870	2896.30	1.48	0	-668	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
157	20241203	130734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	55	2	1.92	22654355	7823	34.00	2865	2925	2865	3730	2010	2870	2895.87	1.48	0	-650	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
158	20241203	120743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	50	2	1.74	21640400	7476	32.49	2865	2925	2865	3730	2010	2870	2894.65	1.48	0	-691	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
159	20241203	110727	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	35	2	1.22	20952880	7240	31.46	2865	2925	2865	3730	2010	2870	2894.04	1.48	0	-706	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2148	11.30	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
160	20241203	100716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	30	2	1.05	9023840	3136	13.63	2865	2900	2865	3730	2010	2870	2877.50	1.48	0	559	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2144	11.28	1.62	12	0.00	257.00	1785.00	3905	20240920	-25.74	2815	20241115	3.02	3905	-25.74	20240920	2815	3.02	20241115	3905	-25.74	20240920	2815	3.02	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
161	20241203	090710	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2880	10	2	0.35	1579810	550	2.39	2865	2880	2865	3730	2010	2870	2872.38	1.48	0	5	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2129	11.21	1.61	12	0.00	257.00	1785.00	3905	20240920	-26.25	2815	20241115	2.31	3905	-26.25	20240920	2815	2.31	20241115	3905	-26.25	20240920	2815	2.31	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
162	20241202	160658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	66031690	23004	42.50	2900	2930	2855	3730	2010	2870	2870.44	1.48	0	-1362	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
163	20241202	150756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	60119615	20944	38.69	2900	2930	2855	3730	2010	2870	2870.49	1.48	0	-1332	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
164	20241202	140721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	55237180	19238	35.54	2900	2930	2855	3730	2010	2870	2871.25	1.48	0	-1335	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
165	20241202	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	-10	5	-0.35	50409725	17553	32.43	2900	2930	2855	3730	2010	2870	2871.86	1.48	0	-1482	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2114	11.13	1.60	12	0.02	257.00	1785.00	3905	20240920	-26.76	2815	20241115	1.60	3905	-26.76	20240920	2815	1.60	20241115	3905	-26.76	20240920	2815	1.60	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
166	20241202	120731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	42639150	14838	27.41	2900	2930	2860	3730	2010	2870	2873.65	1.48	0	122	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
167	20241202	110651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	40641880	14141	26.13	2900	2930	2860	3730	2010	2870	2874.05	1.48	0	122	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
168	20241202	100653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	38355025	13342	24.65	2900	2930	2860	3730	2010	2870	2874.76	1.48	0	139	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
169	20241202	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	35	2	1.22	4177790	1437	2.65	2900	2930	2900	3730	2010	2870	2907.30	1.48	0	-322	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2148	11.30	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History