KissMeData/005740/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
3	20241231	150215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
4	20241231	140215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
5	20241231	130215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
6	20241231	120215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
7	20241231	110214	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
8	20241231	100216	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
9	20241231	090216	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.70	-1221	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	252520	N	N	0	N	N
10	20241230	160214	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	51223830	9344	72.25	5490	5530	5420	7130	3850	5490	5482.00	1.71	0	-1753	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
11	20241230	150215	57	100.00	KOSPI		금융	N	N	N	N	N	5490	0	3	0.00	46387400	8463	65.44	5490	5530	5420	7130	3850	5490	5481.20	1.71	0	-1309	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	815	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	9190	-40.26	20240617	5000	9.80	20241209	9190	-40.26	20240617	5000	9.80	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
12	20241230	140215	57	100.00	KOSPI		금융	N	N	N	N	N	5530	40	2	0.73	34201340	6244	48.28	5490	5530	5420	7130	3850	5490	5477.47	1.71	0	-955	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	821	4.11	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	9190	-39.83	20240617	5000	10.60	20241209	9190	-39.83	20240617	5000	10.60	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
13	20241230	130215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	25562430	4672	36.12	5490	5510	5420	7130	3850	5490	5471.41	1.71	0	-658	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
14	20241230	120215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	22603410	4133	31.96	5490	5510	5420	7130	3850	5490	5469.01	1.71	0	-426	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
15	20241230	110215	57	100.00	KOSPI		금융	N	N	N	N	N	5500	10	2	0.18	20669780	3781	29.24	5490	5510	5420	7130	3850	5490	5466.75	1.71	0	-305	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
16	20241230	100215	57	100.00	KOSPI		금융	N	N	N	N	N	5460	-30	5	-0.55	14041880	2570	19.87	5490	5510	5420	7130	3850	5490	5463.77	1.71	0	237	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	811	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	9190	-40.59	20240617	5000	9.20	20241209	9190	-40.59	20240617	5000	9.20	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
17	20241230	090216	57	100.00	KOSPI		금융	N	N	N	N	N	5440	-50	5	-0.91	3442450	629	4.86	5490	5490	5420	7130	3850	5490	5472.89	1.71	0	-12	5716	5602	5546	5432	5376	5575	5405	74	1640	500	3620	10	1	14847347	808	4.04	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	9190	-40.81	20240617	5000	8.80	20241209	9190	-40.81	20240617	5000	8.80	20241209	0.80	N	005740	500	74 억	253741	N	N	0	N	N
18	20241227	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-130	5	-2.31	60176380	10908	50.16	5580	5660	5490	7300	3940	5620	5516.97	1.72	0	-1630	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	815	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	9190	-40.26	20240617	5000	9.80	20241209	9190	-40.26	20240617	5000	9.80	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
19	20241227	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	-120	5	-2.14	56563060	10250	47.13	5580	5660	5490	7300	3940	5620	5518.35	1.72	0	-1515	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	817	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
20	20241227	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	-90	5	-1.60	42358200	7666	35.25	5580	5660	5500	7300	3940	5620	5525.46	1.72	0	-1416	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	821	4.11	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	9190	-39.83	20240617	5000	10.60	20241209	9190	-39.83	20240617	5000	10.60	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
21	20241227	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	-110	5	-1.96	36312930	6569	30.21	5580	5660	5500	7300	3940	5620	5527.92	1.72	0	-1260	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	818	4.09	0.27	12	0.04	1347.00	20644.00	9190	20240617	-40.04	5000	20241209	10.20	9190	-40.04	20240617	5000	10.20	20241209	9190	-40.04	20240617	5000	10.20	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
22	20241227	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	-120	5	-2.14	27400750	4950	22.76	5580	5660	5500	7300	3940	5620	5535.51	1.72	0	-1040	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	9190	-40.15	20240617	5000	10.00	20241209	9190	-40.15	20240617	5000	10.00	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
23	20241227	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	5570	-50	5	-0.89	12820930	2306	10.60	5580	5660	5530	7300	3940	5620	5559.81	1.72	0	-585	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	827	4.14	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.39	5000	20241209	11.40	9190	-39.39	20240617	5000	11.40	20241209	9190	-39.39	20240617	5000	11.40	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
24	20241227	100214	57	100.00	KOSPI		금융업	N	N	N	N	N	5570	-50	5	-0.89	8378970	1508	6.93	5580	5580	5530	7300	3940	5620	5556.35	1.72	0	-395	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	827	4.14	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.39	5000	20241209	11.40	9190	-39.39	20240617	5000	11.40	20241209	9190	-39.39	20240617	5000	11.40	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
25	20241227	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	-40	5	-0.71	513360	92	0.42	5580	5580	5580	7300	3940	5620	5580.00	1.72	0	-22	5780	5700	5620	5540	5460	5660	5500	74	1680	500	3700	10	1	14847347	828	4.14	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	9190	-39.28	20240617	5000	11.60	20241209	9190	-39.28	20240617	5000	11.60	20241209	0.76	N	005740	500	74 억	255372	N	N	0	N	N
26	20241226	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-80	5	-1.40	116105640	20770	116.79	5700	5700	5540	7410	3990	5700	5590.06	1.72	0	515	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	834	4.17	0.27	12	0.14	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
27	20241226	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-100	5	-1.75	113071290	20229	113.75	5700	5700	5540	7410	3990	5700	5589.56	1.72	0	761	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	831	4.16	0.27	12	0.14	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	9190	-39.06	20240617	5000	12.00	20241209	9190	-39.06	20240617	5000	12.00	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
28	20241226	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	-100	5	-1.75	86638820	15480	87.04	5700	5700	5550	7410	3990	5700	5596.82	1.72	0	820	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	831	4.16	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	9190	-39.06	20240617	5000	12.00	20241209	9190	-39.06	20240617	5000	12.00	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
29	20241226	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-110	5	-1.93	78050810	13949	78.44	5700	5700	5550	7410	3990	5700	5595.44	1.72	0	1085	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	830	4.15	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	9190	-39.17	20240617	5000	11.80	20241209	9190	-39.17	20240617	5000	11.80	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
30	20241226	120214	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-80	5	-1.40	71649940	12807	72.01	5700	5700	5550	7410	3990	5700	5594.59	1.72	0	1337	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	834	4.17	0.27	12	0.09	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
31	20241226	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	5610	-90	5	-1.58	66038670	11805	66.38	5700	5700	5550	7410	3990	5700	5594.13	1.72	0	1507	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	833	4.16	0.27	12	0.08	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	9190	-38.96	20240617	5000	12.20	20241209	9190	-38.96	20240617	5000	12.20	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
32	20241226	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	-110	5	-1.93	20637110	3666	20.61	5700	5700	5590	7410	3990	5700	5629.33	1.72	0	-829	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	830	4.15	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	9190	-39.17	20240617	5000	11.80	20241209	9190	-39.17	20240617	5000	11.80	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
33	20241226	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	148200	26	0.15	5700	5700	5700	7410	3990	5700	5700.00	1.72	0	-3	5806	5752	5676	5622	5546	5780	5650	74	1710	500	3760	10	1	14847347	846	4.23	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.76	N	005740	500	74 억	254866	N	N	0	N	N
34	20241224	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	50	2	0.88	98060740	17334	228.77	5600	5730	5600	7340	3960	5650	5657.11	1.71	0	831	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.12	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
35	20241224	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	50	2	0.88	90977870	16086	212.30	5600	5730	5600	7340	3960	5650	5655.72	1.71	0	1105	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.11	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
36	20241224	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	5680	30	2	0.53	77251270	13670	180.41	5600	5710	5600	7340	3960	5650	5651.15	1.71	0	633	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	843	4.22	0.28	12	0.09	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
37	20241224	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	0	3	0.00	62536190	11078	146.21	5600	5690	5600	7340	3960	5650	5645.08	1.71	0	703	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.07	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
38	20241224	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	-10	5	-0.18	59005380	10453	137.96	5600	5690	5600	7340	3960	5650	5644.83	1.71	0	837	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	837	4.19	0.27	12	0.07	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
39	20241224	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	0	3	0.00	58361480	10339	136.45	5600	5690	5600	7340	3960	5650	5644.79	1.71	0	836	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.07	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
40	20241224	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	-10	5	-0.18	6942710	1229	16.22	5600	5670	5600	7340	3960	5650	5649.07	1.71	0	-64	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	837	4.19	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
41	20241224	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	5670	20	2	0.35	678250	120	1.58	5600	5670	5600	7340	3960	5650	5652.08	1.71	0	-4	5716	5682	5626	5592	5536	5700	5610	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.00	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	9190	-38.30	20240617	5000	13.40	20241209	9190	-38.30	20240617	5000	13.40	20241209	0.78	N	005740	500	74 억	253221	N	N	0	N	N
42	20241223	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	10	2	0.18	40930270	7270	36.19	5620	5660	5570	7330	3950	5640	5629.95	1.70	0	1014	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.05	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
43	20241223	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	0	3	0.00	38056610	6761	33.66	5620	5660	5570	7330	3950	5640	5628.82	1.70	0	1017	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	837	4.19	0.27	12	0.05	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
44	20241223	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	10	2	0.18	24450400	4346	21.64	5620	5650	5570	7330	3950	5640	5625.92	1.70	0	688	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.03	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
45	20241223	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	-10	5	-0.18	16067540	2857	14.22	5620	5650	5570	7330	3950	5640	5623.85	1.70	0	-484	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	836	4.18	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.74	5000	20241209	12.60	9190	-38.74	20240617	5000	12.60	20241209	9190	-38.74	20240617	5000	12.60	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
46	20241223	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	5630	-10	5	-0.18	11774960	2096	10.44	5620	5650	5570	7330	3950	5640	5617.70	1.70	0	-352	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	836	4.18	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.74	5000	20241209	12.60	9190	-38.74	20240617	5000	12.60	20241209	9190	-38.74	20240617	5000	12.60	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
47	20241223	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	5650	10	2	0.18	10325390	1839	9.16	5620	5650	5570	7330	3950	5640	5614.51	1.70	0	-352	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
48	20241223	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	-60	5	-1.06	6323950	1128	5.62	5620	5630	5570	7330	3950	5640	5605.98	1.70	0	-310	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	828	4.14	0.27	12	0.01	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	9190	-39.28	20240617	5000	11.60	20241209	9190	-39.28	20240617	5000	11.60	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
49	20241223	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-20	5	-0.35	1388380	247	1.23	5620	5620	5620	7330	3950	5640	5620.00	1.70	0	-35	5813	5726	5613	5526	5413	5740	5540	74	1690	500	3720	10	1	14847347	834	4.17	0.27	12	0.00	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.80	N	005740	500	74 억	251698	N	N	0	N	N
50	20241220	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	0	3	0.00	110490830	19906	97.24	5640	5700	5500	7330	3950	5640	5550.62	1.70	0	-170	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	837	4.19	0.27	12	0.13	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
51	20241220	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-90	5	-1.60	73932430	13296	64.95	5640	5700	5530	7330	3950	5640	5560.50	1.70	0	-1256	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	824	4.12	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	9190	-39.61	20240617	5000	11.00	20241209	9190	-39.61	20240617	5000	11.00	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
52	20241220	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	-100	5	-1.77	49501500	8884	43.40	5640	5700	5540	7330	3950	5640	5571.98	1.70	0	-1107	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	823	4.11	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	9190	-39.72	20240617	5000	10.80	20241209	9190	-39.72	20240617	5000	10.80	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
53	20241220	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	-80	5	-1.42	31590480	5652	27.61	5640	5700	5540	7330	3950	5640	5589.26	1.70	0	-776	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	826	4.13	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	9190	-39.50	20240617	5000	11.20	20241209	9190	-39.50	20240617	5000	11.20	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
54	20241220	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	-80	5	-1.42	25290160	4518	22.07	5640	5700	5560	7330	3950	5640	5597.64	1.70	0	-635	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	826	4.13	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	9190	-39.50	20240617	5000	11.20	20241209	9190	-39.50	20240617	5000	11.20	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
55	20241220	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	-60	5	-1.06	18383320	3278	16.01	5640	5700	5570	7330	3950	5640	5608.09	1.70	0	-423	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	828	4.14	0.27	12	0.02	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	9190	-39.28	20240617	5000	11.60	20241209	9190	-39.28	20240617	5000	11.60	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
56	20241220	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	5620	-20	5	-0.35	10742150	1911	9.33	5640	5700	5570	7330	3950	5640	5621.22	1.70	0	-487	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	834	4.17	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
57	20241220	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	60	2	1.06	22620	4	0.02	5640	5700	5640	7330	3950	5640	5655.00	1.70	0	-1	5873	5756	5633	5516	5393	5760	5520	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.79	N	005740	500	74 억	252256	N	N	0	N	N
58	20241219	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	-130	5	-2.25	115519070	20451	29.03	5640	5750	5510	7500	4040	5770	5648.61	1.66	0	4315	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	837	4.19	0.27	12	0.14	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
59	20241219	150210	57	100.00	KOSPI		금융업	N	N	N	N	N	5670	-100	5	-1.73	100548950	17798	25.26	5640	5750	5510	7500	4040	5770	5649.45	1.66	0	3786	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	842	4.21	0.27	12	0.12	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	9190	-38.30	20240617	5000	13.40	20241209	9190	-38.30	20240617	5000	13.40	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
60	20241219	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-80	5	-1.39	67330040	11915	16.91	5640	5750	5510	7500	4040	5770	5650.86	1.66	0	2330	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	845	4.22	0.28	12	0.08	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
61	20241219	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	-50	5	-0.87	59823200	10593	15.04	5640	5750	5510	7500	4040	5770	5647.43	1.66	0	1821	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	849	4.25	0.28	12	0.07	1347.00	20644.00	9190	20240617	-37.76	5000	20241209	14.40	9190	-37.76	20240617	5000	14.40	20241209	9190	-37.76	20240617	5000	14.40	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
62	20241219	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-80	5	-1.39	52896170	9376	13.31	5640	5750	5510	7500	4040	5770	5641.66	1.66	0	819	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	845	4.22	0.28	12	0.06	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
63	20241219	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-80	5	-1.39	46318950	8222	11.67	5640	5720	5510	7500	4040	5770	5633.54	1.66	0	594	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	845	4.22	0.28	12	0.06	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
64	20241219	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-80	5	-1.39	33444300	5955	8.45	5640	5720	5510	7500	4040	5770	5616.17	1.66	0	-209	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	845	4.22	0.28	12	0.04	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
65	20241219	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	5670	-100	5	-1.73	17994520	3234	4.59	5640	5690	5510	7500	4040	5770	5564.17	1.66	0	-66	6136	5952	5796	5612	5456	6045	5705	74	1730	500	3800	10	1	14847347	842	4.21	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	9190	-38.30	20240617	5000	13.40	20241209	9190	-38.30	20240617	5000	13.40	20241209	0.79	N	005740	500	74 억	246988	N	N	15	N	N
66	20241218	160210	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	70	2	1.23	405959240	69990	332.16	5700	5980	5640	7410	3990	5700	5800.30	1.66	0	2049	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	857	4.28	0.28	12	0.47	1347.00	20644.00	9190	20240617	-37.21	5000	20241209	15.40	9190	-37.21	20240617	5000	15.40	20241209	9190	-37.21	20240617	5000	15.40	20241209	0.77	N	005740	500	74 억	245935	N	N	15	N	N
67	20241218	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-10	5	-0.18	391182390	67399	319.87	5700	5980	5640	7410	3990	5700	5803.98	1.66	0	2741	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	845	4.22	0.28	12	0.45	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
68	20241218	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	364861320	62773	297.91	5700	5980	5640	7410	3990	5700	5812.39	1.66	0	2231	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	846	4.23	0.28	12	0.42	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
69	20241218	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	5640	-60	5	-1.05	9030360	1588	7.54	5700	5720	5640	7410	3990	5700	5686.62	1.66	0	-183	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	837	4.19	0.27	12	0.01	1347.00	20644.00	9190	20240617	-38.63	5000	20241209	12.80	9190	-38.63	20240617	5000	12.80	20241209	9190	-38.63	20240617	5000	12.80	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
70	20241218	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	5680	-20	5	-0.35	6585290	1156	5.49	5700	5720	5670	7410	3990	5700	5696.62	1.66	0	-180	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	843	4.22	0.28	12	0.01	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
71	20241218	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-10	5	-0.18	5839960	1025	4.86	5700	5720	5670	7410	3990	5700	5697.52	1.66	0	-82	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	845	4.22	0.28	12	0.01	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
72	20241218	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	5690	-10	5	-0.18	4856790	852	4.04	5700	5720	5670	7410	3990	5700	5700.46	1.66	0	-66	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	845	4.22	0.28	12	0.01	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
73	20241218	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	20	2	0.35	2583160	453	2.15	5700	5720	5700	7410	3990	5700	5702.34	1.66	0	9	5813	5756	5663	5606	5513	5775	5625	74	1710	500	3760	10	1	14847347	849	4.25	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.76	5000	20241209	14.40	9190	-37.76	20240617	5000	14.40	20241209	9190	-37.76	20240617	5000	14.40	20241209	0.77	N	005740	500	74 억	245935	N	N	0	N	N
74	20241217	160210	57	100.00	KOSPI			N	N	N	N	N	5700	50	2	0.88	119161800	21070	63.71	5700	5720	5570	7340	3960	5650	5655.39	1.64	0	2017	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.14	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
75	20241217	150210	57	100.00	KOSPI			N	N	N	N	N	5650	0	3	0.00	112803620	19952	60.33	5700	5720	5570	7340	3960	5650	5653.75	1.64	0	1993	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	839	4.19	0.27	12	0.13	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
76	20241217	140211	57	100.00	KOSPI			N	N	N	N	N	5670	20	2	0.35	83530750	14773	44.67	5700	5720	5570	7340	3960	5650	5654.28	1.64	0	1612	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	842	4.21	0.27	12	0.10	1347.00	20644.00	9190	20240617	-38.30	5000	20241209	13.40	9190	-38.30	20240617	5000	13.40	20241209	9190	-38.30	20240617	5000	13.40	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
77	20241217	130206	57	100.00	KOSPI			N	N	N	N	N	5680	30	2	0.53	77811610	13766	41.63	5700	5720	5570	7340	3960	5650	5652.45	1.64	0	1304	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	843	4.22	0.28	12	0.09	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
78	20241217	120210	57	100.00	KOSPI			N	N	N	N	N	5710	60	2	1.06	70663730	12510	37.83	5700	5720	5570	7340	3960	5650	5648.58	1.64	0	1221	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	848	4.24	0.28	12	0.08	1347.00	20644.00	9190	20240617	-37.87	5000	20241209	14.20	9190	-37.87	20240617	5000	14.20	20241209	9190	-37.87	20240617	5000	14.20	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
79	20241217	110210	57	100.00	KOSPI			N	N	N	N	N	5680	30	2	0.53	42978020	7643	23.11	5700	5700	5570	7340	3960	5650	5623.19	1.64	0	1290	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	843	4.22	0.28	12	0.05	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
80	20241217	100210	57	100.00	KOSPI			N	N	N	N	N	5620	-30	5	-0.53	19800060	3520	10.64	5700	5700	5570	7340	3960	5650	5625.02	1.64	0	1219	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	834	4.17	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
81	20241217	090210	57	100.00	KOSPI			N	N	N	N	N	5700	50	2	0.88	404700	71	0.21	5700	5700	5700	7340	3960	5650	5700.00	1.64	0	0	5830	5740	5690	5600	5550	5715	5575	74	1690	500	3720	10	1	14847347	846	4.23	0.28	12	0.00	1347.00	20644.00	9190	20240617	-37.98	5000	20241209	14.00	9190	-37.98	20240617	5000	14.00	20241209	9190	-37.98	20240617	5000	14.00	20241209	0.78	N	005740	500	74 억	243786	N	N	0	N	N
82	20241216	160210	57	100.00	KOSPI			N	N	N	N	N	5650	-10	5	-0.18	188081470	33071	140.07	5670	5780	5640	7350	3970	5660	5687.20	1.68	0	-5755	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	839	4.19	0.27	12	0.22	1347.00	20644.00	9190	20240617	-38.52	5000	20241209	13.00	9190	-38.52	20240617	5000	13.00	20241209	9190	-38.52	20240617	5000	13.00	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
83	20241216	150210	57	100.00	KOSPI			N	N	N	N	N	5680	20	2	0.35	172615910	30335	128.48	5670	5780	5650	7350	3970	5660	5690.32	1.68	0	-5373	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	843	4.22	0.28	12	0.20	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
84	20241216	140209	57	100.00	KOSPI			N	N	N	N	N	5680	20	2	0.35	165953330	29161	123.51	5670	5780	5650	7350	3970	5660	5690.94	1.68	0	-4614	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	843	4.22	0.28	12	0.20	1347.00	20644.00	9190	20240617	-38.19	5000	20241209	13.60	9190	-38.19	20240617	5000	13.60	20241209	9190	-38.19	20240617	5000	13.60	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
85	20241216	130210	57	100.00	KOSPI			N	N	N	N	N	5690	30	2	0.53	141204890	24807	105.07	5670	5780	5650	7350	3970	5660	5692.14	1.68	0	-3420	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	845	4.22	0.28	12	0.17	1347.00	20644.00	9190	20240617	-38.08	5000	20241209	13.80	9190	-38.08	20240617	5000	13.80	20241209	9190	-38.08	20240617	5000	13.80	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
86	20241216	120211	57	100.00	KOSPI			N	N	N	N	N	5710	50	2	0.88	123728500	21740	92.08	5670	5780	5650	7350	3970	5660	5691.29	1.68	0	-2915	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	848	4.24	0.28	12	0.15	1347.00	20644.00	9190	20240617	-37.87	5000	20241209	14.20	9190	-37.87	20240617	5000	14.20	20241209	9190	-37.87	20240617	5000	14.20	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
87	20241216	110210	57	100.00	KOSPI			N	N	N	N	N	5710	50	2	0.88	112142430	19709	83.47	5670	5780	5650	7350	3970	5660	5689.91	1.68	0	-2428	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	848	4.24	0.28	12	0.13	1347.00	20644.00	9190	20240617	-37.87	5000	20241209	14.20	9190	-37.87	20240617	5000	14.20	20241209	9190	-37.87	20240617	5000	14.20	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
88	20241216	100210	57	100.00	KOSPI			N	N	N	N	N	5720	60	2	1.06	88869910	15628	66.19	5670	5780	5650	7350	3970	5660	5686.59	1.68	0	-543	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	849	4.25	0.28	12	0.11	1347.00	20644.00	9190	20240617	-37.76	5000	20241209	14.40	9190	-37.76	20240617	5000	14.40	20241209	9190	-37.76	20240617	5000	14.40	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
89	20241216	090210	57	100.00	KOSPI			N	N	N	N	N	5660	0	3	0.00	12725090	2244	9.50	5670	5680	5660	7350	3970	5660	5670.73	1.68	0	297	5793	5726	5613	5546	5433	5760	5580	74	1690	500	3730	10	1	14847347	840	4.20	0.27	12	0.02	1347.00	20644.00	9190	20240617	-38.41	5000	20241209	13.20	9190	-38.41	20240617	5000	13.20	20241209	9190	-38.41	20240617	5000	13.20	20241209	0.81	N	005740	500	74 억	249320	N	N	1	N	N
90	20241213	160204	57	100.00	KOSPI			N	N	N	N	N	5660	100	2	1.80	131708230	23586	19.24	5510	5680	5500	7220	3900	5560	5582.99	1.66	0	2643	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	840	4.20	0.27	12	0.16	1347.00	20644.00	9190	20240617	-38.41	5000	20241209	13.20	9190	-38.41	20240617	5000	13.20	20241209	9190	-38.41	20240617	5000	13.20	20241209	0.83	N	005740	500	74 억	246591	N	N	1	N	N
91	20241213	150210	57	100.00	KOSPI			N	N	N	N	N	5590	30	2	0.54	104860370	18829	15.36	5510	5650	5500	7220	3900	5560	5569.09	1.66	0	3208	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	830	4.15	0.27	12	0.13	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	9190	-39.17	20240617	5000	11.80	20241209	9190	-39.17	20240617	5000	11.80	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
92	20241213	140210	57	100.00	KOSPI			N	N	N	N	N	5580	20	2	0.36	80851720	14538	11.86	5510	5650	5500	7220	3900	5560	5561.41	1.66	0	3308	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	828	4.14	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.28	5000	20241209	11.60	9190	-39.28	20240617	5000	11.60	20241209	9190	-39.28	20240617	5000	11.60	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
93	20241213	130210	57	100.00	KOSPI			N	N	N	N	N	5620	60	2	1.08	70235700	12642	10.32	5510	5650	5500	7220	3900	5560	5555.74	1.66	0	2806	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	834	4.17	0.27	12	0.09	1347.00	20644.00	9190	20240617	-38.85	5000	20241209	12.40	9190	-38.85	20240617	5000	12.40	20241209	9190	-38.85	20240617	5000	12.40	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
94	20241213	120210	57	100.00	KOSPI			N	N	N	N	N	5600	40	2	0.72	55982120	10099	8.24	5510	5650	5500	7220	3900	5560	5543.33	1.66	0	2341	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	831	4.16	0.27	12	0.07	1347.00	20644.00	9190	20240617	-39.06	5000	20241209	12.00	9190	-39.06	20240617	5000	12.00	20241209	9190	-39.06	20240617	5000	12.00	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
95	20241213	110210	57	100.00	KOSPI			N	N	N	N	N	5590	30	2	0.54	52039280	9392	7.66	5510	5650	5500	7220	3900	5560	5540.81	1.66	0	2271	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	830	4.15	0.27	12	0.06	1347.00	20644.00	9190	20240617	-39.17	5000	20241209	11.80	9190	-39.17	20240617	5000	11.80	20241209	9190	-39.17	20240617	5000	11.80	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
96	20241213	100209	57	100.00	KOSPI			N	N	N	N	N	5540	-20	5	-0.36	34580910	6234	5.09	5510	5650	5510	7220	3900	5560	5547.15	1.66	0	1284	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	823	4.11	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.72	5000	20241209	10.80	9190	-39.72	20240617	5000	10.80	20241209	9190	-39.72	20240617	5000	10.80	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
97	20241213	090209	57	100.00	KOSPI			N	N	N	N	N	5550	-10	5	-0.18	3870640	700	0.57	5510	5550	5510	7220	3900	5560	5529.49	1.66	0	259	6126	5842	5606	5322	5086	5985	5465	74	1660	500	3660	10	1	14847347	824	4.12	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	9190	-39.61	20240617	5000	11.00	20241209	9190	-39.61	20240617	5000	11.00	20241209	0.83	N	005740	500	74 억	246591	N	N	0	N	N
98	20241212	160210	57	100.00	KOSPI			N	N	N	N	N	5560	140	2	2.58	687345110	122493	262.82	5420	5890	5370	7040	3800	5420	5611.32	1.69	0	-3611	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	826	4.13	0.27	12	0.83	1347.00	20644.00	9190	20240617	-39.50	5000	20241209	11.20	9190	-39.50	20240617	5000	11.20	20241209	9190	-39.50	20240617	5000	11.20	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
99	20241212	150209	57	100.00	KOSPI			N	N	N	N	N	5610	190	2	3.51	671777520	119723	256.87	5420	5890	5370	7040	3800	5420	5611.10	1.69	0	-2846	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	833	4.16	0.27	12	0.81	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	9190	-38.96	20240617	5000	12.20	20241209	9190	-38.96	20240617	5000	12.20	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
100	20241212	140209	57	100.00	KOSPI			N	N	N	N	N	5610	190	2	3.51	627628720	111854	239.99	5420	5890	5370	7040	3800	5420	5611.14	1.69	0	-2240	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	833	4.16	0.27	12	0.75	1347.00	20644.00	9190	20240617	-38.96	5000	20241209	12.20	9190	-38.96	20240617	5000	12.20	20241209	9190	-38.96	20240617	5000	12.20	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
101	20241212	130209	57	100.00	KOSPI			N	N	N	N	N	5550	130	2	2.40	344883480	62182	133.41	5420	5710	5370	7040	3800	5420	5546.36	1.69	0	-6658	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	824	4.12	0.27	12	0.42	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	9190	-39.61	20240617	5000	11.00	20241209	9190	-39.61	20240617	5000	11.00	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
102	20241212	120207	57	100.00	KOSPI			N	N	N	N	N	5630	210	2	3.87	237510010	42982	92.22	5420	5710	5370	7040	3800	5420	5525.80	1.69	0	-5487	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	836	4.18	0.27	12	0.29	1347.00	20644.00	9190	20240617	-38.74	5000	20241209	12.60	9190	-38.74	20240617	5000	12.60	20241209	9190	-38.74	20240617	5000	12.60	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
103	20241212	110208	57	100.00	KOSPI			N	N	N	N	N	5450	30	2	0.55	107321610	19733	42.34	5420	5480	5370	7040	3800	5420	5438.69	1.69	0	1393	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	809	4.05	0.26	12	0.13	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	9190	-40.70	20240617	5000	9.00	20241209	9190	-40.70	20240617	5000	9.00	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
104	20241212	100208	57	100.00	KOSPI			N	N	N	N	N	5410	-10	5	-0.18	72045600	13234	28.39	5420	5480	5370	7040	3800	5420	5443.98	1.69	0	-3643	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	803	4.02	0.26	12	0.09	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	9190	-41.13	20240617	5000	8.20	20241209	9190	-41.13	20240617	5000	8.20	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
105	20241212	090209	57	100.00	KOSPI			N	N	N	N	N	5430	10	2	0.18	5111750	943	2.02	5420	5430	5420	7040	3800	5420	5420.73	1.69	0	-431	5600	5510	5330	5240	5060	5555	5285	74	1620	500	3570	10	1	14847347	806	4.03	0.26	12	0.01	1347.00	20644.00	9190	20240617	-40.91	5000	20241209	8.60	9190	-40.91	20240617	5000	8.60	20241209	9190	-40.91	20240617	5000	8.60	20241209	0.84	N	005740	500	74 억	250741	N	N	0	N	N
106	20241211	160208	57	100.00	KOSPI			N	N	N	N	N	5420	200	2	3.83	248618110	46603	193.56	5150	5420	5150	6780	3660	5220	5334.47	1.58	0	16048	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	805	4.02	0.26	12	0.31	1347.00	20644.00	9190	20240617	-41.02	5000	20241209	8.40	9190	-41.02	20240617	5000	8.40	20241209	9190	-41.02	20240617	5000	8.40	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
107	20241211	150150	57	100.00	KOSPI			N	N	N	N	N	5380	160	2	3.07	240280800	45050	187.11	5150	5420	5150	6780	3660	5220	5333.65	1.58	0	16605	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	799	3.99	0.26	12	0.30	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	9190	-41.46	20240617	5000	7.60	20241209	9190	-41.46	20240617	5000	7.60	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
108	20241211	140208	57	100.00	KOSPI			N	N	N	N	N	5370	150	2	2.87	186905610	35081	145.70	5150	5420	5150	6780	3660	5220	5327.83	1.58	0	12673	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	797	3.99	0.26	12	0.24	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	9190	-41.57	20240617	5000	7.40	20241209	9190	-41.57	20240617	5000	7.40	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
109	20241211	130209	57	100.00	KOSPI			N	N	N	N	N	5350	130	2	2.49	164860400	30978	128.66	5150	5390	5150	6780	3660	5220	5321.85	1.58	0	11929	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	794	3.97	0.26	12	0.21	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	9190	-41.78	20240617	5000	7.00	20241209	9190	-41.78	20240617	5000	7.00	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
110	20241211	120208	57	100.00	KOSPI			N	N	N	N	N	5330	110	2	2.11	162753460	30583	127.02	5150	5390	5150	6780	3660	5220	5321.70	1.58	0	11828	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	791	3.96	0.26	12	0.21	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	9190	-42.00	20240617	5000	6.60	20241209	9190	-42.00	20240617	5000	6.60	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
111	20241211	110209	57	100.00	KOSPI			N	N	N	N	N	5350	130	2	2.49	137617760	25863	107.42	5150	5390	5150	6780	3660	5220	5321.03	1.58	0	9912	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	794	3.97	0.26	12	0.17	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	9190	-41.78	20240617	5000	7.00	20241209	9190	-41.78	20240617	5000	7.00	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
112	20241211	100208	57	100.00	KOSPI			N	N	N	N	N	5370	150	2	2.87	107677580	20264	84.16	5150	5390	5150	6780	3660	5220	5313.74	1.58	0	9351	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	797	3.99	0.26	12	0.14	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	9190	-41.57	20240617	5000	7.40	20241209	9190	-41.57	20240617	5000	7.40	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
113	20241211	090210	57	100.00	KOSPI			N	N	N	N	N	5160	-60	5	-1.15	1340620	260	1.08	5150	5220	5150	6780	3660	5220	5156.23	1.58	0	120	5366	5292	5156	5082	4946	5330	5120	74	1560	500	3440	10	1	14847347	766	3.83	0.25	12	0.00	1347.00	20644.00	9190	20240617	-43.85	5000	20241209	3.20	9190	-43.85	20240617	5000	3.20	20241209	9190	-43.85	20240617	5000	3.20	20241209	0.88	N	005740	500	74 억	234669	N	N	0	N	N
114	20241210	160209	57	100.00	KOSPI			N	N	N	N	N	5220	200	2	3.98	123749100	23967	55.70	5020	5230	5020	6520	3520	5020	5163.12	1.54	0	5675	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	775	3.88	0.25	12	0.16	1347.00	20644.00	9190	20240617	-43.20	5000	20241209	4.40	9190	-43.20	20240617	5000	4.40	20241209	9190	-43.20	20240617	5000	4.40	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
115	20241210	150208	57	100.00	KOSPI			N	N	N	N	N	5180	160	2	3.19	119134320	23080	53.64	5020	5230	5020	6520	3520	5020	5161.80	1.54	0	5899	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	769	3.85	0.25	12	0.16	1347.00	20644.00	9190	20240617	-43.63	5000	20241209	3.60	9190	-43.63	20240617	5000	3.60	20241209	9190	-43.63	20240617	5000	3.60	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
116	20241210	140208	57	100.00	KOSPI			N	N	N	N	N	5180	160	2	3.19	111654240	21642	50.30	5020	5230	5020	6520	3520	5020	5159.15	1.54	0	6339	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	769	3.85	0.25	12	0.15	1347.00	20644.00	9190	20240617	-43.63	5000	20241209	3.60	9190	-43.63	20240617	5000	3.60	20241209	9190	-43.63	20240617	5000	3.60	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
117	20241210	130208	57	100.00	KOSPI			N	N	N	N	N	5160	140	2	2.79	98337880	19072	44.32	5020	5230	5020	6520	3520	5020	5156.14	1.54	0	5146	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	766	3.83	0.25	12	0.13	1347.00	20644.00	9190	20240617	-43.85	5000	20241209	3.20	9190	-43.85	20240617	5000	3.20	20241209	9190	-43.85	20240617	5000	3.20	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
118	20241210	120208	57	100.00	KOSPI			N	N	N	N	N	5210	190	2	3.78	87384270	16958	39.41	5020	5230	5020	6520	3520	5020	5152.98	1.54	0	5272	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	774	3.87	0.25	12	0.11	1347.00	20644.00	9190	20240617	-43.31	5000	20241209	4.20	9190	-43.31	20240617	5000	4.20	20241209	9190	-43.31	20240617	5000	4.20	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
119	20241210	110207	57	100.00	KOSPI			N	N	N	N	N	5210	190	2	3.78	76837800	14935	34.71	5020	5220	5020	6520	3520	5020	5144.81	1.54	0	5479	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	774	3.87	0.25	12	0.10	1347.00	20644.00	9190	20240617	-43.31	5000	20241209	4.20	9190	-43.31	20240617	5000	4.20	20241209	9190	-43.31	20240617	5000	4.20	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
120	20241210	100207	57	100.00	KOSPI			N	N	N	N	N	5160	140	2	2.79	64266130	12512	29.08	5020	5190	5020	6520	3520	5020	5136.36	1.54	0	5608	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	766	3.83	0.25	12	0.08	1347.00	20644.00	9190	20240617	-43.85	5000	20241209	3.20	9190	-43.85	20240617	5000	3.20	20241209	9190	-43.85	20240617	5000	3.20	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
121	20241210	090209	57	100.00	KOSPI			N	N	N	N	N	5070	50	2	1.00	5529180	1093	2.54	5020	5080	5020	6520	3520	5020	5058.72	1.54	0	462	5286	5152	5076	4942	4866	5115	4905	74	1500	500	3310	10	1	14847347	753	3.76	0.25	12	0.01	1347.00	20644.00	9190	20240617	-44.83	5000	20241209	1.40	9190	-44.83	20240617	5000	1.40	20241209	9190	-44.83	20240617	5000	1.40	20241209	0.89	N	005740	500	74 억	229071	N	N	0	N	N
122	20241209	160207	57	100.00	KOSPI	신저가		N	N	N	N	N	5020	-280	5	-5.28	218731920	42985	73.10	5210	5210	5000	6890	3710	5300	5088.58	1.61	0	-10428	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	745	3.73	0.24	12	0.29	1347.00	20644.00	9190	20240617	-45.38	5000	20241209	0.40	9190	-45.38	20240617	5000	0.40	20241209	9190	-45.38	20240617	5000	0.40	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
123	20241209	150208	57	100.00	KOSPI	신저가		N	N	N	N	N	5060	-240	5	-4.53	210995060	41446	70.48	5210	5210	5000	6890	3710	5300	5090.84	1.61	0	-10096	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	751	3.76	0.25	12	0.28	1347.00	20644.00	9190	20240617	-44.94	5000	20241209	1.20	9190	-44.94	20240617	5000	1.20	20241209	9190	-44.94	20240617	5000	1.20	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
124	20241209	140208	57	100.00	KOSPI	신저가		N	N	N	N	N	5050	-250	5	-4.72	196648580	38624	65.68	5210	5210	5000	6890	3710	5300	5091.36	1.61	0	-8949	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	750	3.75	0.24	12	0.26	1347.00	20644.00	9190	20240617	-45.05	5000	20241209	1.00	9190	-45.05	20240617	5000	1.00	20241209	9190	-45.05	20240617	5000	1.00	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
125	20241209	130209	57	100.00	KOSPI	신저가		N	N	N	N	N	5050	-250	5	-4.72	162239180	31767	54.02	5210	5210	5030	6890	3710	5300	5107.16	1.61	0	-9782	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	750	3.75	0.24	12	0.21	1347.00	20644.00	9190	20240617	-45.05	5030	20241209	0.40	9190	-45.05	20240617	5030	0.40	20241209	9190	-45.05	20240617	5030	0.40	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
126	20241209	120208	57	100.00	KOSPI	신저가		N	N	N	N	N	5040	-260	5	-4.91	156525680	30638	52.10	5210	5210	5030	6890	3710	5300	5108.87	1.61	0	-10247	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	748	3.74	0.24	12	0.21	1347.00	20644.00	9190	20240617	-45.16	5030	20241209	0.20	9190	-45.16	20240617	5030	0.20	20241209	9190	-45.16	20240617	5030	0.20	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
127	20241209	110209	57	100.00	KOSPI	신저가		N	N	N	N	N	5140	-160	5	-3.02	129209580	25249	42.94	5210	5210	5070	6890	3710	5300	5117.41	1.61	0	-10856	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	763	3.82	0.25	12	0.17	1347.00	20644.00	9190	20240617	-44.07	5070	20241209	1.38	9190	-44.07	20240617	5070	1.38	20241209	9190	-44.07	20240617	5070	1.38	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
128	20241209	100208	57	100.00	KOSPI	신저가		N	N	N	N	N	5110	-190	5	-3.58	96270310	18819	32.00	5210	5210	5070	6890	3710	5300	5115.59	1.61	0	-7084	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	759	3.79	0.25	12	0.13	1347.00	20644.00	9190	20240617	-44.40	5070	20241209	0.79	9190	-44.40	20240617	5070	0.79	20241209	9190	-44.40	20240617	5070	0.79	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
129	20241209	090207	57	100.00	KOSPI	신저가		N	N	N	N	N	5190	-110	5	-2.08	2757950	530	0.90	5210	5210	5190	6890	3710	5300	5203.68	1.61	0	-349	5473	5386	5293	5206	5113	5340	5160	74	1590	500	3490	10	1	14847347	771	3.85	0.25	12	0.00	1347.00	20644.00	9190	20240617	-43.53	5190	20241209	0.00	9190	-43.53	20240617	5190	0.00	20241209	9190	-43.53	20240617	5190	0.00	20241209	0.91	N	005740	500	74 억	239040	N	N	0	N	N
130	20241206	160207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5300	-80	5	-1.49	309367080	58787	167.53	5330	5380	5200	6990	3770	5380	5262.51	1.63	0	-9677	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	787	3.93	0.26	12	0.40	1347.00	20644.00	9190	20240617	-42.33	5200	20241206	1.92	9190	-42.33	20240617	5200	1.92	20241206	9190	-42.33	20240617	5200	1.92	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
131	20241206	150206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5250	-130	5	-2.42	262453530	49838	142.03	5330	5380	5200	6990	3770	5380	5266.13	1.63	0	-4724	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	779	3.90	0.25	12	0.34	1347.00	20644.00	9190	20240617	-42.87	5200	20241206	0.96	9190	-42.87	20240617	5200	0.96	20241206	9190	-42.87	20240617	5200	0.96	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
132	20241206	140206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5230	-150	5	-2.79	226698730	43059	122.71	5330	5380	5200	6990	3770	5380	5264.84	1.63	0	-7441	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	777	3.88	0.25	12	0.29	1347.00	20644.00	9190	20240617	-43.09	5200	20241206	0.58	9190	-43.09	20240617	5200	0.58	20241206	9190	-43.09	20240617	5200	0.58	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
133	20241206	130207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5250	-130	5	-2.42	190719900	36188	103.13	5330	5380	5200	6990	3770	5380	5270.25	1.63	0	-10429	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	779	3.90	0.25	12	0.24	1347.00	20644.00	9190	20240617	-42.87	5200	20241206	0.96	9190	-42.87	20240617	5200	0.96	20241206	9190	-42.87	20240617	5200	0.96	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
134	20241206	120206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5240	-140	5	-2.60	179882400	34126	97.25	5330	5380	5200	6990	3770	5380	5271.12	1.63	0	-10548	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	778	3.89	0.25	12	0.23	1347.00	20644.00	9190	20240617	-42.98	5200	20241206	0.77	9190	-42.98	20240617	5200	0.77	20241206	9190	-42.98	20240617	5200	0.77	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
135	20241206	110207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5230	-150	5	-2.79	157855870	29955	85.36	5330	5380	5200	6990	3770	5380	5269.77	1.63	0	-13112	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	777	3.88	0.25	12	0.20	1347.00	20644.00	9190	20240617	-43.09	5200	20241206	0.58	9190	-43.09	20240617	5200	0.58	20241206	9190	-43.09	20240617	5200	0.58	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
136	20241206	100206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5300	-80	5	-1.49	52573780	9886	28.17	5330	5380	5280	6990	3770	5380	5318.00	1.63	0	-1767	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	787	3.93	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.33	5280	20241206	0.38	9190	-42.33	20240617	5280	0.38	20241206	9190	-42.33	20240617	5280	0.38	20241206	0.99	N	005740	500	74 억	241695	N	N	0	N	N
137	20241206	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	5380	0	3	0.00	11517940	2163	6.16	5330	5380	5310	6990	3770	5380	5324.98	1.63	0	329	5673	5526	5453	5306	5233	5490	5270	74	1610	500	3550	10	1	14847347	799	3.99	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.46	5280	20241115	1.89	9190	-41.46	20240617	5280	1.89	20241115	9190	-41.46	20240617	5280	1.89	20241115	0.99	N	005740	500	74 억	241695	N	N	0	N	N
138	20241205	160204	57	100.00	KOSPI		금융업	N	N	N	N	N	5380	-130	5	-2.36	187247540	34466	68.26	5500	5600	5380	7160	3860	5510	5433.12	1.74	0	-17112	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	799	3.99	0.26	12	0.23	1347.00	20644.00	9190	20240617	-41.46	5280	20241115	1.89	9190	-41.46	20240617	5280	1.89	20241115	9190	-41.46	20240617	5280	1.89	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
139	20241205	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	5390	-120	5	-2.18	176320560	32438	64.25	5500	5600	5380	7160	3860	5510	5435.62	1.74	0	-15953	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	800	4.00	0.26	12	0.22	1347.00	20644.00	9190	20240617	-41.35	5280	20241115	2.08	9190	-41.35	20240617	5280	2.08	20241115	9190	-41.35	20240617	5280	2.08	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
140	20241205	140204	57	100.00	KOSPI		금융업	N	N	N	N	N	5400	-110	5	-2.00	140800070	25861	51.22	5500	5600	5400	7160	3860	5510	5444.49	1.74	0	-11711	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	802	4.01	0.26	12	0.17	1347.00	20644.00	9190	20240617	-41.24	5280	20241115	2.27	9190	-41.24	20240617	5280	2.27	20241115	9190	-41.24	20240617	5280	2.27	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
141	20241205	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-80	5	-1.45	97633690	17895	35.44	5500	5600	5420	7160	3860	5510	5455.92	1.74	0	-8724	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	806	4.03	0.26	12	0.12	1347.00	20644.00	9190	20240617	-40.91	5280	20241115	2.84	9190	-40.91	20240617	5280	2.84	20241115	9190	-40.91	20240617	5280	2.84	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
142	20241205	120206	57	100.00	KOSPI		금융업	N	N	N	N	N	5430	-80	5	-1.45	82602350	15125	29.96	5500	5600	5420	7160	3860	5510	5461.31	1.74	0	-7802	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	806	4.03	0.26	12	0.10	1347.00	20644.00	9190	20240617	-40.91	5280	20241115	2.84	9190	-40.91	20240617	5280	2.84	20241115	9190	-40.91	20240617	5280	2.84	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
143	20241205	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	-70	5	-1.27	57906560	10581	20.96	5500	5600	5420	7160	3860	5510	5472.69	1.74	0	-6754	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	808	4.04	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.81	5280	20241115	3.03	9190	-40.81	20240617	5280	3.03	20241115	9190	-40.81	20240617	5280	3.03	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
144	20241205	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	5450	-60	5	-1.09	44907260	8192	16.22	5500	5600	5420	7160	3860	5510	5481.84	1.74	0	-5566	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.06	1347.00	20644.00	9190	20240617	-40.70	5280	20241115	3.22	9190	-40.70	20240617	5280	3.22	20241115	9190	-40.70	20240617	5280	3.22	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
145	20241205	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	90	2	1.63	1584300	284	0.56	5500	5600	5500	7160	3860	5510	5578.52	1.74	0	15	5670	5590	5490	5410	5310	5630	5450	74	1650	500	3630	10	1	14847347	831	4.16	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.06	5280	20241115	6.06	9190	-39.06	20240617	5280	6.06	20241115	9190	-39.06	20240617	5280	6.06	20241115	1.01	N	005740	500	74 억	259025	N	N	0	N	N
146	20241204	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	5510	-80	5	-1.43	275443700	50490	272.01	5410	5570	5390	7260	3920	5590	5455.41	1.69	0	7413	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	818	4.09	0.27	12	0.34	1347.00	20644.00	9190	20240617	-40.04	5280	20241115	4.36	9190	-40.04	20240617	5280	4.36	20241115	9190	-40.04	20240617	5280	4.36	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
147	20241204	150203	57	100.00	KOSPI		금융업	N	N	N	N	N	5480	-110	5	-1.97	256572640	47053	253.49	5410	5570	5390	7260	3920	5590	5452.84	1.69	0	7581	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	814	4.07	0.27	12	0.32	1347.00	20644.00	9190	20240617	-40.37	5280	20241115	3.79	9190	-40.37	20240617	5280	3.79	20241115	9190	-40.37	20240617	5280	3.79	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
148	20241204	140203	57	100.00	KOSPI		금융업	N	N	N	N	N	5470	-120	5	-2.15	167589430	30733	165.57	5410	5570	5390	7260	3920	5590	5453.08	1.69	0	6691	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	812	4.06	0.26	12	0.21	1347.00	20644.00	9190	20240617	-40.48	5280	20241115	3.60	9190	-40.48	20240617	5280	3.60	20241115	9190	-40.48	20240617	5280	3.60	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
149	20241204	130203	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	-130	5	-2.33	158438060	29060	156.56	5410	5570	5390	7260	3920	5590	5452.10	1.69	0	6532	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	811	4.05	0.26	12	0.20	1347.00	20644.00	9190	20240617	-40.59	5280	20241115	3.41	9190	-40.59	20240617	5280	3.41	20241115	9190	-40.59	20240617	5280	3.41	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
150	20241204	120203	57	100.00	KOSPI		금융업	N	N	N	N	N	5440	-150	5	-2.68	154717720	28379	152.89	5410	5570	5390	7260	3920	5590	5451.84	1.69	0	6597	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	808	4.04	0.26	12	0.19	1347.00	20644.00	9190	20240617	-40.81	5280	20241115	3.03	9190	-40.81	20240617	5280	3.03	20241115	9190	-40.81	20240617	5280	3.03	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
151	20241204	110201	57	100.00	KOSPI		금융업	N	N	N	N	N	5460	-130	5	-2.33	129826500	23816	128.31	5410	5570	5390	7260	3920	5590	5451.23	1.69	0	6807	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	811	4.05	0.26	12	0.16	1347.00	20644.00	9190	20240617	-40.59	5280	20241115	3.41	9190	-40.59	20240617	5280	3.41	20241115	9190	-40.59	20240617	5280	3.41	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
152	20241204	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	5490	-100	5	-1.79	123421780	22648	122.01	5410	5570	5390	7260	3920	5590	5449.57	1.69	0	6949	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	815	4.08	0.27	12	0.15	1347.00	20644.00	9190	20240617	-40.26	5280	20241115	3.98	9190	-40.26	20240617	5280	3.98	20241115	9190	-40.26	20240617	5280	3.98	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
153	20241204	090204	57	100.00	KOSPI		금융업	N	N	N	N	N	5500	-90	5	-1.61	26919120	4954	26.69	5410	5570	5410	7260	3920	5590	5433.82	1.69	0	1605	5703	5646	5583	5526	5463	5675	5555	74	1670	500	3680	10	1	14847347	817	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.15	5280	20241115	4.17	9190	-40.15	20240617	5280	4.17	20241115	9190	-40.15	20240617	5280	4.17	20241115	1.02	N	005740	500	74 억	250610	N	N	1	N	N
154	20241203	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	5590	70	2	1.27	103308960	18562	115.40	5520	5640	5520	7170	3870	5520	5565.50	1.63	0	9503	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	830	4.15	0.27	12	0.13	1347.00	20644.00	9190	20240617	-39.17	5280	20241115	5.87	9190	-39.17	20240617	5280	5.87	20241115	9190	-39.17	20240617	5280	5.87	20241115	1.05	N	005740	500	74 억	241328	N	N	1	N	N
155	20241203	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	40	2	0.72	84771030	15243	94.77	5520	5640	5520	7170	3870	5520	5561.31	1.63	0	6590	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	826	4.13	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.50	5280	20241115	5.30	9190	-39.50	20240617	5280	5.30	20241115	9190	-39.50	20240617	5280	5.30	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
156	20241203	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	60	2	1.09	70456170	12676	78.81	5520	5640	5520	7170	3870	5520	5558.23	1.63	0	4410	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	828	4.14	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.28	5280	20241115	5.68	9190	-39.28	20240617	5280	5.68	20241115	9190	-39.28	20240617	5280	5.68	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
157	20241203	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	60	2	1.09	70288650	12646	78.62	5520	5640	5520	7170	3870	5520	5558.17	1.63	0	4411	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	828	4.14	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.28	5280	20241115	5.68	9190	-39.28	20240617	5280	5.68	20241115	9190	-39.28	20240617	5280	5.68	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
158	20241203	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	40	2	0.72	62449740	11239	69.87	5520	5640	5520	7170	3870	5520	5556.52	1.63	0	3422	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	826	4.13	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.50	5280	20241115	5.30	9190	-39.50	20240617	5280	5.30	20241115	9190	-39.50	20240617	5280	5.30	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
159	20241203	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	5600	80	2	1.45	45195160	8130	50.54	5520	5640	5520	7170	3870	5520	5559.06	1.63	0	2035	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	831	4.16	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.06	5280	20241115	6.06	9190	-39.06	20240617	5280	6.06	20241115	9190	-39.06	20240617	5280	6.06	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
160	20241203	100204	57	100.00	KOSPI		금융업	N	N	N	N	N	5580	60	2	1.09	28902770	5196	32.30	5520	5640	5520	7170	3870	5520	5562.50	1.63	0	789	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	828	4.14	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.28	5280	20241115	5.68	9190	-39.28	20240617	5280	5.68	20241115	9190	-39.28	20240617	5280	5.68	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
161	20241203	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	0	3	0.00	1683640	305	1.90	5520	5530	5520	7170	3870	5520	5520.13	1.63	0	52	5640	5580	5550	5490	5460	5565	5475	74	1650	500	3640	10	1	14847347	820	4.10	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	1.05	N	005740	500	74 억	241328	N	N	0	N	N
162	20241202	160200	57	100.00	KOSPI		금융업	N	N	N	N	N	5520	-40	5	-0.72	89107110	16072	43.36	5560	5610	5520	7220	3900	5560	5544.25	1.64	0	-2773	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	820	4.10	0.27	12	0.11	1347.00	20644.00	9190	20240617	-39.93	5280	20241115	4.55	9190	-39.93	20240617	5280	4.55	20241115	9190	-39.93	20240617	5280	4.55	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
163	20241202	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	-30	5	-0.54	74697580	13464	36.32	5560	5610	5520	7220	3900	5560	5547.95	1.64	0	-2629	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	821	4.11	0.27	12	0.09	1347.00	20644.00	9190	20240617	-39.83	5280	20241115	4.73	9190	-39.83	20240617	5280	4.73	20241115	9190	-39.83	20240617	5280	4.73	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
164	20241202	140205	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-10	5	-0.18	67026300	12078	32.58	5560	5610	5520	7220	3900	5560	5549.45	1.64	0	-2541	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	824	4.12	0.27	12	0.08	1347.00	20644.00	9190	20240617	-39.61	5280	20241115	5.11	9190	-39.61	20240617	5280	5.11	20241115	9190	-39.61	20240617	5280	5.11	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
165	20241202	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	5530	-30	5	-0.54	57538750	10362	27.95	5560	5610	5520	7220	3900	5560	5552.86	1.64	0	-1999	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	821	4.11	0.27	12	0.07	1347.00	20644.00	9190	20240617	-39.83	5280	20241115	4.73	9190	-39.83	20240617	5280	4.73	20241115	9190	-39.83	20240617	5280	4.73	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
166	20241202	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-10	5	-0.18	44707150	8043	21.70	5560	5610	5530	7220	3900	5560	5558.52	1.64	0	-995	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	824	4.12	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.61	5280	20241115	5.11	9190	-39.61	20240617	5280	5.11	20241115	9190	-39.61	20240617	5280	5.11	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
167	20241202	110200	57	100.00	KOSPI		금융업	N	N	N	N	N	5550	-10	5	-0.18	39108270	7034	18.98	5560	5610	5530	7220	3900	5560	5559.89	1.64	0	-813	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	824	4.12	0.27	12	0.05	1347.00	20644.00	9190	20240617	-39.61	5280	20241115	5.11	9190	-39.61	20240617	5280	5.11	20241115	9190	-39.61	20240617	5280	5.11	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
168	20241202	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	5570	10	2	0.18	23694290	4256	11.48	5560	5610	5560	7220	3900	5560	5567.27	1.64	0	1043	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	827	4.14	0.27	12	0.03	1347.00	20644.00	9190	20240617	-39.39	5280	20241115	5.49	9190	-39.39	20240617	5280	5.49	20241115	9190	-39.39	20240617	5280	5.49	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N
169	20241202	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	5560	0	3	0.00	3630680	653	1.76	5560	5560	5560	7220	3900	5560	5560.00	1.64	0	327	5833	5696	5623	5486	5413	5660	5450	74	1660	500	3660	10	1	14847347	826	4.13	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.50	5280	20241115	5.30	9190	-39.50	20240617	5280	5.30	20241115	9190	-39.50	20240617	5280	5.30	20241115	1.06	N	005740	500	74 억	244049	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History