KissMeData/487570/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161443	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
3	20241231	151426	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
4	20241231	141434	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
5	20241231	131442	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
6	20241231	121441	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
7	20241231	111441	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
8	20241231	101435	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
9	20241231	091438	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.94	1134	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		146679	N	N	0	N	00	N
10	20241230	161424	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-50	5	-0.17	108758950	3666	34.47	29900	30000	29000	38850	20950	29900	29666.93	3.91	0	342	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1112	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
11	20241230	151438	57	100.00	KOSPI		금융	N	N	N	N		N	29700	-200	5	-0.67	104345450	3518	33.08	29900	30000	29000	38850	20950	29900	29660.45	3.91	0	357	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1107	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.83	27900	20241210	6.45	118000	-74.83	20240729	27900	6.45	20241210	118000	-74.83	20240729	27900	6.45	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
12	20241230	141436	57	100.00	KOSPI		금융	N	N	N	N		N	29600	-300	5	-1.00	88704000	2991	28.12	29900	30000	29000	38850	20950	29900	29656.97	3.91	0	254	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1103	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.92	27900	20241210	6.09	118000	-74.92	20240729	27900	6.09	20241210	118000	-74.92	20240729	27900	6.09	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
13	20241230	131439	57	100.00	KOSPI		금융	N	N	N	N		N	29750	-150	5	-0.50	51542650	1735	16.31	29900	30000	29000	38850	20950	29900	29707.58	3.91	0	-141	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1108	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.79	27900	20241210	6.63	118000	-74.79	20240729	27900	6.63	20241210	118000	-74.79	20240729	27900	6.63	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
14	20241230	121433	57	100.00	KOSPI		금융	N	N	N	N		N	29800	-100	5	-0.33	45170700	1521	14.30	29900	30000	29000	38850	20950	29900	29698.03	3.91	0	-122	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1110	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.75	27900	20241210	6.81	118000	-74.75	20240729	27900	6.81	20241210	118000	-74.75	20240729	27900	6.81	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
15	20241230	111427	57	100.00	KOSPI		금융	N	N	N	N		N	29800	-100	5	-0.33	30214250	1020	9.59	29900	29900	29000	38850	20950	29900	29621.81	3.91	0	-184	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1110	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.75	27900	20241210	6.81	118000	-74.75	20240729	27900	6.81	20241210	118000	-74.75	20240729	27900	6.81	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
16	20241230	101433	57	100.00	KOSPI		금융	N	N	N	N		N	29600	-300	5	-1.00	19642700	665	6.25	29900	29900	29000	38850	20950	29900	29537.89	3.91	0	-146	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1103	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.92	27900	20241210	6.09	118000	-74.92	20240729	27900	6.09	20241210	118000	-74.92	20240729	27900	6.09	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
17	20241230	091437	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-550	5	-1.84	10633250	360	3.38	29900	29900	29000	38850	20950	29900	29536.81	3.91	0	-91	31200	30550	30100	29450	29000	30325	29225	186	8950	5000	20930	50	1	3725927	1094	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-75.13	27900	20241210	5.20	118000	-75.13	20240729	27900	5.20	20241210	118000	-75.13	20240729	27900	5.20	20241210	0.41	N	487570	5000	186 억		145545	N	N	0	N	00	N
18	20241227	161428	57	100.00	KOSPI		금융업	N	N	N	N		N	29900	-1000	5	-3.24	316560350	10572	132.07	30150	30750	29650	40150	21650	30900	29943.32	3.99	0	-4408	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1114	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-74.66	27900	20241210	7.17	118000	-74.66	20240729	27900	7.17	20241210	118000	-74.66	20240729	27900	7.17	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
19	20241227	151428	57	100.00	KOSPI		금융업	N	N	N	N		N	29850	-1050	5	-3.40	311808800	10413	130.08	30150	30750	29650	40150	21650	30900	29944.19	3.99	0	-4349	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1112	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
20	20241227	141430	57	100.00	KOSPI		금융업	N	N	N	N		N	29850	-1050	5	-3.40	298459150	9966	124.50	30150	30750	29650	40150	21650	30900	29947.74	3.99	0	-4076	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1112	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-74.70	27900	20241210	6.99	118000	-74.70	20240729	27900	6.99	20241210	118000	-74.70	20240729	27900	6.99	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
21	20241227	131428	57	100.00	KOSPI		금융업	N	N	N	N		N	29800	-1100	5	-3.56	268418650	8958	111.91	30150	30750	29650	40150	21650	30900	29964.13	3.99	0	-3671	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1110	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-74.75	27900	20241210	6.81	118000	-74.75	20240729	27900	6.81	20241210	118000	-74.75	20240729	27900	6.81	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
22	20241227	121429	57	100.00	KOSPI		금융업	N	N	N	N		N	29700	-1200	5	-3.88	252112850	8411	105.07	30150	30750	29650	40150	21650	30900	29974.18	3.99	0	-3128	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1107	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-74.83	27900	20241210	6.45	118000	-74.83	20240729	27900	6.45	20241210	118000	-74.83	20240729	27900	6.45	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
23	20241227	111427	57	100.00	KOSPI		금융업	N	N	N	N		N	29750	-1150	5	-3.72	220690900	7355	91.88	30150	30750	29750	40150	21650	30900	30005.56	3.99	0	-2133	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1108	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.79	27900	20241210	6.63	118000	-74.79	20240729	27900	6.63	20241210	118000	-74.79	20240729	27900	6.63	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
24	20241227	101427	57	100.00	KOSPI		금융업	N	N	N	N		N	30400	-500	5	-1.62	46784900	1555	19.43	30150	30750	29800	40150	21650	30900	30086.75	3.99	0	-852	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1133	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.24	27900	20241210	8.96	118000	-74.24	20240729	27900	8.96	20241210	118000	-74.24	20240729	27900	8.96	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
25	20241227	091432	57	100.00	KOSPI		금융업	N	N	N	N		N	30150	-750	5	-2.43	18514850	614	7.67	30150	30750	29950	40150	21650	30900	30154.48	3.99	0	-238	32000	31450	31050	30500	30100	31250	30300	186	9250	5000	21630	50	1	3725927	1123	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.45	27900	20241210	8.06	118000	-74.45	20240729	27900	8.06	20241210	118000	-74.45	20240729	27900	8.06	20241210	0.40	N	487570	5000	186 억		148501	N	N	0	N	00	N
26	20241226	161421	57	100.00	KOSPI		금융업	N	N	N	N		N	30900	50	2	0.16	247576300	8003	289.65	31200	31600	30650	40100	21600	30850	30935.44	3.90	0	2941	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1151	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-73.81	27900	20241210	10.75	118000	-73.81	20240729	27900	10.75	20241210	118000	-73.81	20240729	27900	10.75	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
27	20241226	151419	57	100.00	KOSPI		금융업	N	N	N	N		N	30900	50	2	0.16	242848350	7850	284.11	31200	31600	30650	40100	21600	30850	30936.10	3.90	0	2965	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1151	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-73.81	27900	20241210	10.75	118000	-73.81	20240729	27900	10.75	20241210	118000	-73.81	20240729	27900	10.75	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
28	20241226	141416	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	0	3	0.00	200334450	6475	234.35	31200	31600	30650	40100	21600	30850	30939.68	3.90	0	3202	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1149	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
29	20241226	131418	57	100.00	KOSPI		금융업	N	N	N	N		N	31000	150	2	0.49	188465400	6091	220.45	31200	31600	30650	40100	21600	30850	30941.62	3.90	0	3310	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1155	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-73.73	27900	20241210	11.11	118000	-73.73	20240729	27900	11.11	20241210	118000	-73.73	20240729	27900	11.11	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
30	20241226	121415	57	100.00	KOSPI		금융업	N	N	N	N		N	30800	-50	5	-0.16	159151000	5143	186.14	31200	31600	30650	40100	21600	30850	30945.17	3.90	0	2807	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1148	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-73.90	27900	20241210	10.39	118000	-73.90	20240729	27900	10.39	20241210	118000	-73.90	20240729	27900	10.39	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
31	20241226	111415	57	100.00	KOSPI		금융업	N	N	N	N		N	30750	-100	5	-0.32	155333800	5019	181.65	31200	31600	30650	40100	21600	30850	30949.15	3.90	0	2853	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1146	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.94	27900	20241210	10.22	118000	-73.94	20240729	27900	10.22	20241210	118000	-73.94	20240729	27900	10.22	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
32	20241226	101417	57	100.00	KOSPI		금융업	N	N	N	N		N	30800	-50	5	-0.16	68850100	2212	80.06	31200	31600	30750	40100	21600	30850	31125.72	3.90	0	903	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1148	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-73.90	27900	20241210	10.39	118000	-73.90	20240729	27900	10.39	20241210	118000	-73.90	20240729	27900	10.39	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
33	20241226	091413	57	100.00	KOSPI		금융업	N	N	N	N		N	31250	400	2	1.30	30268850	964	34.89	31200	31600	31200	40100	21600	30850	31399.22	3.90	0	502	31616	31232	30766	30382	29916	31425	30575	186	9250	5000	21590	50	1	3725927	1164	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-73.52	27900	20241210	12.01	118000	-73.52	20240729	27900	12.01	20241210	118000	-73.52	20240729	27900	12.01	20241210	0.42	N	487570	5000	186 억		145430	N	N	0	N	00	N
34	20241224	161414	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	150	2	0.49	85155950	2763	27.16	30700	31150	30300	39900	21500	30700	30820.08	3.89	0	-22	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1149	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
35	20241224	151415	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	150	2	0.49	82009100	2661	26.16	30700	31150	30300	39900	21500	30700	30818.90	3.89	0	-5	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1149	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
36	20241224	141412	57	100.00	KOSPI		금융업	N	N	N	N		N	31100	400	2	1.30	68811600	2234	21.96	30700	31150	30300	39900	21500	30700	30801.97	3.89	0	-167	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1159	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-73.64	27900	20241210	11.47	118000	-73.64	20240729	27900	11.47	20241210	118000	-73.64	20240729	27900	11.47	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
37	20241224	131413	57	100.00	KOSPI		금융업	N	N	N	N		N	30800	100	2	0.33	52549550	1709	16.80	30700	31100	30300	39900	21500	30700	30748.71	3.89	0	-364	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1148	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.90	27900	20241210	10.39	118000	-73.90	20240729	27900	10.39	20241210	118000	-73.90	20240729	27900	10.39	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
38	20241224	121416	57	100.00	KOSPI		금융업	N	N	N	N		N	30700	0	3	0.00	49031800	1595	15.68	30700	31100	30300	39900	21500	30700	30740.94	3.89	0	-404	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1144	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-73.98	27900	20241210	10.04	118000	-73.98	20240729	27900	10.04	20241210	118000	-73.98	20240729	27900	10.04	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
39	20241224	111415	57	100.00	KOSPI		금융업	N	N	N	N		N	30600	-100	5	-0.33	43391200	1411	13.87	30700	31100	30300	39900	21500	30700	30752.09	3.89	0	-411	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1140	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.07	27900	20241210	9.68	118000	-74.07	20240729	27900	9.68	20241210	118000	-74.07	20240729	27900	9.68	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
40	20241224	101413	57	100.00	KOSPI		금융업	N	N	N	N		N	30550	-150	5	-0.49	34640450	1125	11.06	30700	31100	30300	39900	21500	30700	30791.51	3.89	0	-454	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1138	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.11	27900	20241210	9.50	118000	-74.11	20240729	27900	9.50	20241210	118000	-74.11	20240729	27900	9.50	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
41	20241224	091421	57	100.00	KOSPI		금융업	N	N	N	N		N	30950	250	2	0.81	8169200	264	2.60	30700	31100	30700	39900	21500	30700	30943.94	3.89	0	-38	31666	31182	30516	30032	29366	31425	30275	186	9200	5000	21490	50	1	3725927	1153	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.77	27900	20241210	10.93	118000	-73.77	20240729	27900	10.93	20241210	118000	-73.77	20240729	27900	10.93	20241210	0.41	N	487570	5000	186 억		145085	N	N	2	N	00	N
42	20241223	161404	57	100.00	KOSPI		금융업	N	N	N	N		N	30700	1050	2	3.54	309195900	10168	45.50	30000	31000	29850	38500	20800	29650	30408.72	3.77	0	1837	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1144	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-73.98	27900	20241210	10.04	118000	-73.98	20240729	27900	10.04	20241210	118000	-73.98	20240729	27900	10.04	20241210	0.43	N	487570	5000	186 억		140617	N	N	2	N	00	N
43	20241223	151408	57	100.00	KOSPI		금융업	N	N	N	N		N	30900	1250	2	4.22	299021450	9838	44.02	30000	31000	29850	38500	20800	29650	30394.54	3.77	0	1838	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1151	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-73.81	27900	20241210	10.75	118000	-73.81	20240729	27900	10.75	20241210	118000	-73.81	20240729	27900	10.75	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
44	20241223	141404	57	100.00	KOSPI		금융업	N	N	N	N		N	30750	1100	2	3.71	261080100	8608	38.52	30000	30750	29850	38500	20800	29650	30329.94	3.77	0	1328	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1146	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-73.94	27900	20241210	10.22	118000	-73.94	20240729	27900	10.22	20241210	118000	-73.94	20240729	27900	10.22	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
45	20241223	131403	57	100.00	KOSPI		금융업	N	N	N	N		N	30500	850	2	2.87	232128300	7663	34.29	30000	30650	29850	38500	20800	29650	30292.09	3.77	0	681	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1136	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-74.15	27900	20241210	9.32	118000	-74.15	20240729	27900	9.32	20241210	118000	-74.15	20240729	27900	9.32	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
46	20241223	121407	57	100.00	KOSPI		금융업	N	N	N	N		N	30500	850	2	2.87	210139250	6942	31.06	30000	30650	29850	38500	20800	29650	30270.71	3.77	0	946	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1136	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-74.15	27900	20241210	9.32	118000	-74.15	20240729	27900	9.32	20241210	118000	-74.15	20240729	27900	9.32	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
47	20241223	111401	57	100.00	KOSPI		금융업	N	N	N	N		N	30500	850	2	2.87	163477100	5414	24.23	30000	30600	29850	38500	20800	29650	30195.25	3.77	0	986	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1136	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-74.15	27900	20241210	9.32	118000	-74.15	20240729	27900	9.32	20241210	118000	-74.15	20240729	27900	9.32	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
48	20241223	101355	57	100.00	KOSPI		금융업	N	N	N	N		N	30200	550	2	1.85	93149250	3104	13.89	30000	30250	29850	38500	20800	29650	30009.42	3.77	0	-159	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1125	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.41	27900	20241210	8.24	118000	-74.41	20240729	27900	8.24	20241210	118000	-74.41	20240729	27900	8.24	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
49	20241223	091401	57	100.00	KOSPI		금융업	N	N	N	N		N	30000	350	2	1.18	23133600	771	3.45	30000	30200	30000	38500	20800	29650	30004.67	3.77	0	66	31250	30450	30000	29200	28750	30225	28975	186	8850	5000	20750	50	1	3725927	1118	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.58	27900	20241210	7.53	118000	-74.58	20240729	27900	7.53	20241210	118000	-74.58	20240729	27900	7.53	20241210	0.43	N	487570	5000	186 억		140617	N	N	0	N	00	N
50	20241220	161354	57	100.00	KOSPI		금융업	N	N	N	N		N	29650	-1200	5	-3.89	668298400	22343	396.43	30550	30800	29550	40100	21600	30850	29911.05	3.89	0	-5014	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1105	0.00	0.00	12	0.60	0.00	0.00	118000	20240729	-74.87	27900	20241210	6.27	118000	-74.87	20240729	27900	6.27	20241210	118000	-74.87	20240729	27900	6.27	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
51	20241220	151359	57	100.00	KOSPI		금융업	N	N	N	N		N	29950	-900	5	-2.92	371567200	12336	218.88	30550	30800	29550	40100	21600	30850	30120.56	3.89	0	-4002	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1116	0.00	0.00	12	0.33	0.00	0.00	118000	20240729	-74.62	27900	20241210	7.35	118000	-74.62	20240729	27900	7.35	20241210	118000	-74.62	20240729	27900	7.35	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
52	20241220	141355	57	100.00	KOSPI		금융업	N	N	N	N		N	30000	-850	5	-2.76	359859000	11945	211.94	30550	30800	29550	40100	21600	30850	30126.33	3.89	0	-4007	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1118	0.00	0.00	12	0.32	0.00	0.00	118000	20240729	-74.58	27900	20241210	7.53	118000	-74.58	20240729	27900	7.53	20241210	118000	-74.58	20240729	27900	7.53	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
53	20241220	131355	57	100.00	KOSPI		금융업	N	N	N	N		N	30250	-600	5	-1.94	140534500	4636	82.26	30550	30800	30000	40100	21600	30850	30313.74	3.89	0	-1940	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1127	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.36	27900	20241210	8.42	118000	-74.36	20240729	27900	8.42	20241210	118000	-74.36	20240729	27900	8.42	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
54	20241220	121353	57	100.00	KOSPI		금융업	N	N	N	N		N	30250	-600	5	-1.94	109887550	3622	64.27	30550	30800	30000	40100	21600	30850	30338.91	3.89	0	-2108	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1127	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.36	27900	20241210	8.42	118000	-74.36	20240729	27900	8.42	20241210	118000	-74.36	20240729	27900	8.42	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
55	20241220	111352	57	100.00	KOSPI		금융업	N	N	N	N		N	30400	-450	5	-1.46	55319400	1816	32.22	30550	30800	30250	40100	21600	30850	30462.22	3.89	0	-803	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1133	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.24	27900	20241210	8.96	118000	-74.24	20240729	27900	8.96	20241210	118000	-74.24	20240729	27900	8.96	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
56	20241220	101354	57	100.00	KOSPI		금융업	N	N	N	N		N	30600	-250	5	-0.81	33794000	1109	19.68	30550	30800	30250	40100	21600	30850	30472.50	3.89	0	-599	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1140	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.07	27900	20241210	9.68	118000	-74.07	20240729	27900	9.68	20241210	118000	-74.07	20240729	27900	9.68	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
57	20241220	091356	57	100.00	KOSPI		금융업	N	N	N	N		N	30500	-350	5	-1.13	9227700	302	5.36	30550	30800	30500	40100	21600	30850	30555.30	3.89	0	-227	31450	31150	30750	30450	30050	30950	30250	186	9250	5000	21590	50	1	3725927	1136	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.15	27900	20241210	9.32	118000	-74.15	20240729	27900	9.32	20241210	118000	-74.15	20240729	27900	9.32	20241210	0.40	N	487570	5000	186 억		145011	N	N	53	N	00	N
58	20241219	161349	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	-400	5	-1.28	173403150	5633	66.79	31000	31050	30350	40600	21900	31250	30783.45	3.85	0	-21	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1149	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.40	N	487570	5000	186 억		143468	N	N	53	N	00	N
59	20241219	151348	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	-400	5	-1.28	165804950	5387	63.87	31000	31000	30350	40600	21900	31250	30778.72	3.85	0	53	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1149	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
60	20241219	141350	57	100.00	KOSPI		금융업	N	N	N	N		N	30950	-300	5	-0.96	142456100	4630	54.90	31000	31000	30350	40600	21900	31250	30768.06	3.85	0	116	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1153	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-73.77	27900	20241210	10.93	118000	-73.77	20240729	27900	10.93	20241210	118000	-73.77	20240729	27900	10.93	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
61	20241219	131349	57	100.00	KOSPI		금융업	N	N	N	N		N	30850	-400	5	-1.28	129875850	4223	50.07	31000	31000	30350	40600	21900	31250	30754.40	3.85	0	192	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1149	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-73.86	27900	20241210	10.57	118000	-73.86	20240729	27900	10.57	20241210	118000	-73.86	20240729	27900	10.57	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
62	20241219	121351	57	100.00	KOSPI		금융업	N	N	N	N		N	30750	-500	5	-1.60	95822350	3120	36.99	31000	31000	30350	40600	21900	31250	30712.29	3.85	0	-120	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1146	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-73.94	27900	20241210	10.22	118000	-73.94	20240729	27900	10.22	20241210	118000	-73.94	20240729	27900	10.22	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
63	20241219	111348	57	100.00	KOSPI		금융업	N	N	N	N		N	30800	-450	5	-1.44	80890750	2635	31.24	31000	31000	30350	40600	21900	31250	30698.58	3.85	0	-103	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1148	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.90	27900	20241210	10.39	118000	-73.90	20240729	27900	10.39	20241210	118000	-73.90	20240729	27900	10.39	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
64	20241219	101341	57	100.00	KOSPI		금융업	N	N	N	N		N	30750	-500	5	-1.60	53489800	1745	20.69	31000	31000	30350	40600	21900	31250	30653.18	3.85	0	-87	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1146	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.94	27900	20241210	10.22	118000	-73.94	20240729	27900	10.22	20241210	118000	-73.94	20240729	27900	10.22	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
65	20241219	091351	57	100.00	KOSPI		금융업	N	N	N	N		N	30550	-700	5	-2.24	17994850	589	6.98	31000	31000	30350	40600	21900	31250	30551.53	3.85	0	0	31950	31600	31200	30850	30450	31400	30650	186	9350	5000	21870	50	1	3725927	1138	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.11	27900	20241210	9.50	118000	-74.11	20240729	27900	9.50	20241210	118000	-74.11	20240729	27900	9.50	20241210	0.40	N	487570	5000	186 억		143468	N	N	0	N	00	N
66	20241218	161344	57	100.00	KOSPI		금융업	N	N	N	N		N	31250	-450	5	-1.42	261967800	8424	71.07	31400	31550	30800	41200	22200	31700	31097.79	3.91	0	-2948	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1164	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-73.52	27900	20241210	12.01	118000	-73.52	20240729	27900	12.01	20241210	118000	-73.52	20240729	27900	12.01	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
67	20241218	151348	57	100.00	KOSPI		금융업	N	N	N	N		N	31300	-400	5	-1.26	251509850	8089	68.24	31400	31550	30800	41200	22200	31700	31092.82	3.91	0	-2960	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1166	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-73.47	27900	20241210	12.19	118000	-73.47	20240729	27900	12.19	20241210	118000	-73.47	20240729	27900	12.19	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
68	20241218	141339	57	100.00	KOSPI		금융업	N	N	N	N		N	31100	-600	5	-1.89	227687500	7325	61.80	31400	31550	30800	41200	22200	31700	31083.62	3.91	0	-3033	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1159	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-73.64	27900	20241210	11.47	118000	-73.64	20240729	27900	11.47	20241210	118000	-73.64	20240729	27900	11.47	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
69	20241218	131348	57	100.00	KOSPI		금융업	N	N	N	N		N	30950	-750	5	-2.37	212765750	6844	57.74	31400	31550	30800	41200	22200	31700	31087.92	3.91	0	-2786	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1153	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-73.77	27900	20241210	10.93	118000	-73.77	20240729	27900	10.93	20241210	118000	-73.77	20240729	27900	10.93	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
70	20241218	121339	57	100.00	KOSPI		금융업	N	N	N	N		N	30950	-750	5	-2.37	199368250	6411	54.09	31400	31550	30800	41200	22200	31700	31097.84	3.91	0	-2494	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1153	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-73.77	27900	20241210	10.93	118000	-73.77	20240729	27900	10.93	20241210	118000	-73.77	20240729	27900	10.93	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
71	20241218	111339	57	100.00	KOSPI		금융업	N	N	N	N		N	30950	-750	5	-2.37	178504100	5738	48.41	31400	31550	30800	41200	22200	31700	31109.11	3.91	0	-2038	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1153	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.77	27900	20241210	10.93	118000	-73.77	20240729	27900	10.93	20241210	118000	-73.77	20240729	27900	10.93	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
72	20241218	101348	57	100.00	KOSPI		금융업	N	N	N	N		N	31350	-350	5	-1.10	117922300	3787	31.95	31400	31550	30800	41200	22200	31700	31138.71	3.91	0	-857	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1168	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-73.43	27900	20241210	12.37	118000	-73.43	20240729	27900	12.37	20241210	118000	-73.43	20240729	27900	12.37	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
73	20241218	091351	57	100.00	KOSPI		금융업	N	N	N	N		N	31150	-550	5	-1.74	24542050	787	6.64	31400	31400	31100	41200	22200	31700	31184.31	3.91	0	198	33133	32416	31433	30716	29733	32775	31075	186	9500	5000	22190	50	1	3725927	1161	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-73.60	27900	20241210	11.65	118000	-73.60	20240729	27900	11.65	20241210	118000	-73.60	20240729	27900	11.65	20241210	0.41	N	487570	5000	186 억		145711	N	N	0	N	00	N
74	20241217	161341	57	100.00	KOSPI			N	N	N	N		N	31700	1100	2	3.59	374359000	11837	281.16	30500	32150	30450	39750	21450	30600	31626.12	3.91	0	-65	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1181	0.00	0.00	12	0.32	0.00	0.00	118000	20240729	-73.14	27900	20241210	13.62	118000	-73.14	20240729	27900	13.62	20241210	118000	-73.14	20240729	27900	13.62	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
75	20241217	151346	57	100.00	KOSPI			N	N	N	N		N	31550	950	2	3.10	363446750	11491	272.95	30500	32150	30450	39750	21450	30600	31628.82	3.91	0	-27	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1176	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-73.26	27900	20241210	13.08	118000	-73.26	20240729	27900	13.08	20241210	118000	-73.26	20240729	27900	13.08	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
76	20241217	141337	57	100.00	KOSPI			N	N	N	N		N	31650	1050	2	3.43	335400900	10604	251.88	30500	32150	30450	39750	21450	30600	31629.66	3.91	0	119	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1179	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-73.18	27900	20241210	13.44	118000	-73.18	20240729	27900	13.44	20241210	118000	-73.18	20240729	27900	13.44	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
77	20241217	131325	57	100.00	KOSPI			N	N	N	N		N	31800	1200	2	3.92	296033750	9368	222.52	30500	32150	30450	39750	21450	30600	31600.53	3.91	0	320	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1185	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-73.05	27900	20241210	13.98	118000	-73.05	20240729	27900	13.98	20241210	118000	-73.05	20240729	27900	13.98	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
78	20241217	121253	57	100.00	KOSPI			N	N	N	N		N	31500	900	2	2.94	242237750	7674	182.28	30500	32150	30450	39750	21450	30600	31566.03	3.91	0	-698	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1174	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-73.31	27900	20241210	12.90	118000	-73.31	20240729	27900	12.90	20241210	118000	-73.31	20240729	27900	12.90	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
79	20241217	111321	57	100.00	KOSPI			N	N	N	N		N	31850	1250	2	4.08	174019650	5517	131.05	30500	32150	30450	39750	21450	30600	31542.44	3.91	0	72	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1187	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.01	27900	20241210	14.16	118000	-73.01	20240729	27900	14.16	20241210	118000	-73.01	20240729	27900	14.16	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
80	20241217	101327	57	100.00	KOSPI			N	N	N	N		N	30550	-50	5	-0.16	22223000	728	17.29	30500	30650	30450	39750	21450	30600	30526.10	3.91	0	-61	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1138	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.11	27900	20241210	9.50	118000	-74.11	20240729	27900	9.50	20241210	118000	-74.11	20240729	27900	9.50	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
81	20241217	091343	57	100.00	KOSPI			N	N	N	N		N	30500	-100	5	-0.33	3324900	109	2.59	30500	30550	30500	39750	21450	30600	30503.67	3.91	0	-10	31200	30900	30600	30300	30000	31050	30450	186	9150	5000	21420	50	1	3725927	1136	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.15	27900	20241210	9.32	118000	-74.15	20240729	27900	9.32	20241210	118000	-74.15	20240729	27900	9.32	20241210	0.41	N	487570	5000	186 억		145791	N	N	0	N	00	N
82	20241216	161333	57	100.00	KOSPI			N	N	N	N		N	30600	400	2	1.32	128777350	4210	44.39	30300	30900	30300	39250	21150	30200	30588.44	3.87	0	549	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1140	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.07	27900	20241210	9.68	118000	-74.07	20240729	27900	9.68	20241210	118000	-74.07	20240729	27900	9.68	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
83	20241216	151343	57	100.00	KOSPI			N	N	N	N		N	30650	450	2	1.49	125747350	4111	43.35	30300	30900	30300	39250	21150	30200	30588.02	3.87	0	592	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1142	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.03	27900	20241210	9.86	118000	-74.03	20240729	27900	9.86	20241210	118000	-74.03	20240729	27900	9.86	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
84	20241216	141341	57	100.00	KOSPI			N	N	N	N		N	30650	450	2	1.49	109815400	3590	37.85	30300	30900	30300	39250	21150	30200	30589.25	3.87	0	479	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1142	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.03	27900	20241210	9.86	118000	-74.03	20240729	27900	9.86	20241210	118000	-74.03	20240729	27900	9.86	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
85	20241216	131343	57	100.00	KOSPI			N	N	N	N		N	30600	400	2	1.32	97918000	3202	33.76	30300	30900	30300	39250	21150	30200	30580.26	3.87	0	323	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1140	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.07	27900	20241210	9.68	118000	-74.07	20240729	27900	9.68	20241210	118000	-74.07	20240729	27900	9.68	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
86	20241216	121341	57	100.00	KOSPI			N	N	N	N		N	30700	500	2	1.66	67106900	2199	23.19	30300	30900	30300	39250	21150	30200	30517.01	3.87	0	83	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1144	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-73.98	27900	20241210	10.04	118000	-73.98	20240729	27900	10.04	20241210	118000	-73.98	20240729	27900	10.04	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
87	20241216	111340	57	100.00	KOSPI			N	N	N	N		N	30400	200	2	0.66	47851350	1573	16.59	30300	30550	30300	39250	21150	30200	30420.44	3.87	0	76	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1133	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.24	27900	20241210	8.96	118000	-74.24	20240729	27900	8.96	20241210	118000	-74.24	20240729	27900	8.96	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
88	20241216	101342	57	100.00	KOSPI			N	N	N	N		N	30400	200	2	0.66	22994850	755	7.96	30300	30550	30300	39250	21150	30200	30456.75	3.87	0	18	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1133	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.24	27900	20241210	8.96	118000	-74.24	20240729	27900	8.96	20241210	118000	-74.24	20240729	27900	8.96	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
89	20241216	091342	57	100.00	KOSPI			N	N	N	N		N	30550	350	2	1.16	7303900	240	2.53	30300	30550	30300	39250	21150	30200	30432.92	3.87	0	71	31200	30700	30250	29750	29300	30475	29525	186	9050	5000	21140	50	1	3725927	1138	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.11	27900	20241210	9.50	118000	-74.11	20240729	27900	9.50	20241210	118000	-74.11	20240729	27900	9.50	20241210	0.41	N	487570	5000	186 억		144291	N	N	0	N	00	N
90	20241213	161333	57	100.00	KOSPI			N	N	N	N		N	30200	-100	5	-0.33	285541050	9457	235.25	30300	30750	29800	39350	21250	30300	30193.62	3.81	0	1308	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1125	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-74.41	27900	20241210	8.24	118000	-74.41	20240729	27900	8.24	20241210	118000	-74.41	20240729	27900	8.24	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
91	20241213	151339	57	100.00	KOSPI			N	N	N	N		N	30350	50	2	0.17	279221950	9248	230.05	30300	30750	29800	39350	21250	30300	30192.68	3.81	0	1302	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1131	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-74.28	27900	20241210	8.78	118000	-74.28	20240729	27900	8.78	20241210	118000	-74.28	20240729	27900	8.78	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
92	20241213	141337	57	100.00	KOSPI			N	N	N	N		N	30350	50	2	0.17	216691200	7180	178.61	30300	30750	29800	39350	21250	30300	30179.83	3.81	0	671	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1131	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-74.28	27900	20241210	8.78	118000	-74.28	20240729	27900	8.78	20241210	118000	-74.28	20240729	27900	8.78	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
93	20241213	131339	57	100.00	KOSPI			N	N	N	N		N	30350	50	2	0.17	172460100	5732	142.59	30300	30650	29800	39350	21250	30300	30087.25	3.81	0	261	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1131	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-74.28	27900	20241210	8.78	118000	-74.28	20240729	27900	8.78	20241210	118000	-74.28	20240729	27900	8.78	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
94	20241213	121338	57	100.00	KOSPI			N	N	N	N		N	30350	50	2	0.17	158541150	5275	131.22	30300	30500	29800	39350	21250	30300	30055.19	3.81	0	175	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1131	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.28	27900	20241210	8.78	118000	-74.28	20240729	27900	8.78	20241210	118000	-74.28	20240729	27900	8.78	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
95	20241213	111337	57	100.00	KOSPI			N	N	N	N		N	30050	-250	5	-0.83	121226500	4039	100.47	30300	30300	29800	39350	21250	30300	30013.99	3.81	0	-228	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1120	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.53	27900	20241210	7.71	118000	-74.53	20240729	27900	7.71	20241210	118000	-74.53	20240729	27900	7.71	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
96	20241213	101328	57	100.00	KOSPI			N	N	N	N		N	29950	-350	5	-1.16	104636450	3486	86.72	30300	30300	29950	39350	21250	30300	30016.19	3.81	0	-107	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1116	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.62	27900	20241210	7.35	118000	-74.62	20240729	27900	7.35	20241210	118000	-74.62	20240729	27900	7.35	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
97	20241213	091330	57	100.00	KOSPI			N	N	N	N		N	30000	-300	5	-0.99	18191000	605	15.05	30300	30300	30000	39350	21250	30300	30067.77	3.81	0	58	30900	30600	30200	29900	29500	30400	29700	186	9050	5000	21210	50	1	3725927	1118	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.58	27900	20241210	7.53	118000	-74.58	20240729	27900	7.53	20241210	118000	-74.58	20240729	27900	7.53	20241210	0.44	N	487570	5000	186 억		141834	N	N	0	N	00	N
98	20241212	161334	57	100.00	KOSPI			N	N	N	N		N	30300	150	2	0.50	121332250	4012	61.95	30350	30500	29800	39150	21150	30150	30242.34	3.81	0	-1323	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1129	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.32	27900	20241210	8.60	118000	-74.32	20240729	27900	8.60	20241210	118000	-74.32	20240729	27900	8.60	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
99	20241212	151329	57	100.00	KOSPI			N	N	N	N		N	30300	150	2	0.50	112295050	3714	57.35	30350	30500	29800	39150	21150	30150	30235.61	3.81	0	-1312	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1129	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.32	27900	20241210	8.60	118000	-74.32	20240729	27900	8.60	20241210	118000	-74.32	20240729	27900	8.60	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
100	20241212	141326	57	100.00	KOSPI			N	N	N	N		N	30350	200	2	0.66	85696850	2838	43.82	30350	30500	29800	39150	21150	30150	30196.21	3.81	0	-1249	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1131	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.28	27900	20241210	8.78	118000	-74.28	20240729	27900	8.78	20241210	118000	-74.28	20240729	27900	8.78	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
101	20241212	131315	57	100.00	KOSPI			N	N	N	N		N	30100	-50	5	-0.17	76359500	2529	39.05	30350	30500	29800	39150	21150	30150	30193.55	3.81	0	-1118	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1122	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.49	27900	20241210	7.89	118000	-74.49	20240729	27900	7.89	20241210	118000	-74.49	20240729	27900	7.89	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
102	20241212	121308	57	100.00	KOSPI			N	N	N	N		N	29900	-250	5	-0.83	70453300	2332	36.01	30350	30500	29800	39150	21150	30150	30211.54	3.81	0	-1007	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1114	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.66	27900	20241210	7.17	118000	-74.66	20240729	27900	7.17	20241210	118000	-74.66	20240729	27900	7.17	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
103	20241212	111318	57	100.00	KOSPI			N	N	N	N		N	30000	-150	5	-0.50	57428900	1897	29.29	30350	30500	29950	39150	21150	30150	30273.54	3.81	0	-808	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1118	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.58	27900	20241210	7.53	118000	-74.58	20240729	27900	7.53	20241210	118000	-74.58	20240729	27900	7.53	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
104	20241212	101320	57	100.00	KOSPI			N	N	N	N		N	30050	-100	5	-0.33	50040850	1651	25.49	30350	30500	29950	39150	21150	30150	30309.42	3.81	0	-699	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1120	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.53	27900	20241210	7.71	118000	-74.53	20240729	27900	7.71	20241210	118000	-74.53	20240729	27900	7.71	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
105	20241212	091328	57	100.00	KOSPI			N	N	N	N		N	30300	150	2	0.50	3389400	112	1.73	30350	30450	30200	39150	21150	30150	30262.50	3.81	0	8	31316	30732	29866	29282	28416	31025	29575	186	9000	5000	21100	50	1	3725927	1129	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.32	27900	20241210	8.60	118000	-74.32	20240729	27900	8.60	20241210	118000	-74.32	20240729	27900	8.60	20241210	0.48	N	487570	5000	186 억		142032	N	N	1	N	00	N
106	20241211	161321	57	100.00	KOSPI			N	N	N	N		N	30150	950	2	3.25	194226550	6476	105.80	29200	30450	29000	37950	20450	29200	29991.75	3.71	0	2953	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1123	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.45	27900	20241210	8.06	118000	-74.45	20240729	27900	8.06	20241210	118000	-74.45	20240729	27900	8.06	20241210	0.57	N	487570	5000	186 억		138217	N	N	1	N	00	N
107	20241211	151220	57	100.00	KOSPI			N	N	N	N		N	30200	1000	2	3.42	193079450	6438	105.18	29200	30450	29000	37950	20450	29200	29990.59	3.71	0	2943	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1125	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.41	27900	20241210	8.24	118000	-74.41	20240729	27900	8.24	20241210	118000	-74.41	20240729	27900	8.24	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
108	20241211	141331	57	100.00	KOSPI			N	N	N	N		N	30100	900	2	3.08	161743650	5402	88.25	29200	30450	29000	37950	20450	29200	29941.44	3.71	0	2350	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1122	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.49	27900	20241210	7.89	118000	-74.49	20240729	27900	7.89	20241210	118000	-74.49	20240729	27900	7.89	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
109	20241211	131332	57	100.00	KOSPI			N	N	N	N		N	30150	950	2	3.25	152918650	5109	83.47	29200	30450	29000	37950	20450	29200	29931.23	3.71	0	2400	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1123	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.45	27900	20241210	8.06	118000	-74.45	20240729	27900	8.06	20241210	118000	-74.45	20240729	27900	8.06	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
110	20241211	121333	57	100.00	KOSPI			N	N	N	N		N	30000	800	2	2.74	145966050	4878	79.69	29200	30450	29000	37950	20450	29200	29923.34	3.71	0	2393	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1118	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-74.58	27900	20241210	7.53	118000	-74.58	20240729	27900	7.53	20241210	118000	-74.58	20240729	27900	7.53	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
111	20241211	111329	57	100.00	KOSPI			N	N	N	N		N	30100	900	2	3.08	131609900	4400	71.88	29200	30450	29000	37950	20450	29200	29911.34	3.71	0	2215	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1122	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.49	27900	20241210	7.89	118000	-74.49	20240729	27900	7.89	20241210	118000	-74.49	20240729	27900	7.89	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
112	20241211	101328	57	100.00	KOSPI			N	N	N	N		N	30150	950	2	3.25	112351500	3761	61.44	29200	30450	29000	37950	20450	29200	29872.77	3.71	0	2381	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1123	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.45	27900	20241210	8.06	118000	-74.45	20240729	27900	8.06	20241210	118000	-74.45	20240729	27900	8.06	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
113	20241211	091335	57	100.00	KOSPI			N	N	N	N		N	29550	350	2	1.20	27903850	952	15.55	29200	29600	29000	37950	20450	29200	29310.77	3.71	0	738	30200	29700	28800	28300	27400	29950	28550	186	8750	5000	20440	50	1	3725927	1101	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.96	27900	20241210	5.91	118000	-74.96	20240729	27900	5.91	20241210	118000	-74.96	20240729	27900	5.91	20241210	0.57	N	487570	5000	186 억		138217	N	N	0	N	00	N
114	20241210	161320	57	100.00	KOSPI	신저가		N	N	N	N		N	29200	1250	2	4.47	176063250	6120	26.01	27900	29300	27900	36300	19600	27950	28763.15	3.62	0	2098	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1088	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-75.25	27900	20241210	4.66	118000	-75.25	20240729	27900	4.66	20241210	118000	-75.25	20240729	27900	4.66	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
115	20241210	151320	57	100.00	KOSPI	신저가		N	N	N	N		N	29100	1150	2	4.11	169814200	5906	25.10	27900	29300	27900	36300	19600	27950	28752.83	3.62	0	2080	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1084	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-75.34	27900	20241210	4.30	118000	-75.34	20240729	27900	4.30	20241210	118000	-75.34	20240729	27900	4.30	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
116	20241210	141320	57	100.00	KOSPI	신저가		N	N	N	N		N	29000	1050	2	3.76	145974650	5090	21.63	27900	29200	27900	36300	19600	27950	28678.71	3.62	0	1733	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1081	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-75.42	27900	20241210	3.94	118000	-75.42	20240729	27900	3.94	20241210	118000	-75.42	20240729	27900	3.94	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
117	20241210	131322	57	100.00	KOSPI	신저가		N	N	N	N		N	29000	1050	2	3.76	132781950	4636	19.70	27900	29050	27900	36300	19600	27950	28641.49	3.62	0	1650	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1081	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-75.42	27900	20241210	3.94	118000	-75.42	20240729	27900	3.94	20241210	118000	-75.42	20240729	27900	3.94	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
118	20241210	121318	57	100.00	KOSPI	신저가		N	N	N	N		N	28950	1000	2	3.58	124172350	4339	18.44	27900	28950	27900	36300	19600	27950	28617.73	3.62	0	1503	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1079	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-75.47	27900	20241210	3.76	118000	-75.47	20240729	27900	3.76	20241210	118000	-75.47	20240729	27900	3.76	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
119	20241210	111319	57	100.00	KOSPI	신저가		N	N	N	N		N	28600	650	2	2.33	108993500	3811	16.20	27900	28950	27900	36300	19600	27950	28599.71	3.62	0	1204	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1066	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-75.76	27900	20241210	2.51	118000	-75.76	20240729	27900	2.51	20241210	118000	-75.76	20240729	27900	2.51	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
120	20241210	101320	57	100.00	KOSPI	신저가		N	N	N	N		N	28750	800	2	2.86	85646600	2994	12.73	27900	28950	27900	36300	19600	27950	28606.08	3.62	0	1152	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1071	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.64	27900	20241210	3.05	118000	-75.64	20240729	27900	3.05	20241210	118000	-75.64	20240729	27900	3.05	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
121	20241210	091328	57	100.00	KOSPI	신저가		N	N	N	N		N	28500	550	2	1.97	17298000	612	2.60	27900	28500	27900	36300	19600	27950	28264.71	3.62	0	243	30616	29282	28616	27282	26616	28950	26950	186	8350	5000	19560	50	1	3725927	1062	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.85	27900	20241210	2.15	118000	-75.85	20240729	27900	2.15	20241210	118000	-75.85	20240729	27900	2.15	20241210	0.60	N	487570	5000	186 억		134708	N	N	0	N	00	N
122	20241209	161315	57	100.00	KOSPI	신저가		N	N	N	N		N	27950	-2350	5	-7.76	674498200	23525	126.14	29600	29950	27950	39350	21250	30300	28673.09	3.67	0	-5092	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1041	0.00	0.00	12	0.63	0.00	0.00	118000	20240729	-76.31	27950	20241209	0.00	118000	-76.31	20240729	27950	0.00	20241209	118000	-76.31	20240729	27950	0.00	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
123	20241209	151318	57	100.00	KOSPI	신저가		N	N	N	N		N	28000	-2300	5	-7.59	660710950	23032	123.50	29600	29950	27950	39350	21250	30300	28686.65	3.67	0	-5018	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1043	0.00	0.00	12	0.62	0.00	0.00	118000	20240729	-76.27	27950	20241209	0.18	118000	-76.27	20240729	27950	0.18	20241209	118000	-76.27	20240729	27950	0.18	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
124	20241209	141315	57	100.00	KOSPI	신저가		N	N	N	N		N	28450	-1850	5	-6.11	529383250	18361	98.45	29600	29950	28350	39350	21250	30300	28831.94	3.67	0	-5118	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1060	0.00	0.00	12	0.49	0.00	0.00	118000	20240729	-75.89	28350	20241209	0.35	118000	-75.89	20240729	28350	0.35	20241209	118000	-75.89	20240729	28350	0.35	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
125	20241209	131320	57	100.00	KOSPI	신저가		N	N	N	N		N	28450	-1850	5	-6.11	456992800	15817	84.81	29600	29950	28400	39350	21250	30300	28892.51	3.67	0	-4903	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1060	0.00	0.00	12	0.42	0.00	0.00	118000	20240729	-75.89	28400	20241209	0.18	118000	-75.89	20240729	28400	0.18	20241209	118000	-75.89	20240729	28400	0.18	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
126	20241209	121316	57	100.00	KOSPI	신저가		N	N	N	N		N	28650	-1650	5	-5.45	371641550	12826	68.77	29600	29950	28650	39350	21250	30300	28975.64	3.67	0	-4378	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1067	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-75.72	28650	20241209	0.00	118000	-75.72	20240729	28650	0.00	20241209	118000	-75.72	20240729	28650	0.00	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
127	20241209	111316	57	100.00	KOSPI	신저가		N	N	N	N		N	28750	-1550	5	-5.12	343204900	11835	63.46	29600	29950	28750	39350	21250	30300	28999.15	3.67	0	-3974	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1071	0.00	0.00	12	0.32	0.00	0.00	118000	20240729	-75.64	28750	20241209	0.00	118000	-75.64	20240729	28750	0.00	20241209	118000	-75.64	20240729	28750	0.00	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
128	20241209	101313	57	100.00	KOSPI	신저가		N	N	N	N		N	28950	-1350	5	-4.46	265335900	9138	49.00	29600	29950	28750	39350	21250	30300	29036.54	3.67	0	-3035	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1079	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-75.47	28750	20241209	0.70	118000	-75.47	20240729	28750	0.70	20241209	118000	-75.47	20240729	28750	0.70	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
129	20241209	091306	57	100.00	KOSPI	신저가		N	N	N	N		N	29300	-1000	5	-3.30	36280300	1234	6.62	29600	29950	29100	39350	21250	30300	29400.57	3.67	0	-934	32333	31316	30583	29566	28833	30950	29200	186	9050	5000	21210	50	1	3725927	1092	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-75.17	29100	20241209	0.69	118000	-75.17	20240729	29100	0.69	20241209	118000	-75.17	20240729	29100	0.69	20241209	0.64	N	487570	5000	186 억		136918	N	N	0	N	00	N
130	20241206	161304	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30300	-850	5	-2.73	563380450	18649	172.21	31600	31600	29850	40450	21850	31150	30209.58	3.62	0	480	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1129	0.00	0.00	12	0.50	0.00	0.00	118000	20240729	-74.32	29850	20241206	1.51	118000	-74.32	20240729	29850	1.51	20241206	118000	-74.32	20240729	29850	1.51	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
131	20241206	151309	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30200	-950	5	-3.05	556533400	18423	170.13	31600	31600	29850	40450	21850	31150	30208.62	3.62	0	545	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1125	0.00	0.00	12	0.49	0.00	0.00	118000	20240729	-74.41	29850	20241206	1.17	118000	-74.41	20240729	29850	1.17	20241206	118000	-74.41	20240729	29850	1.17	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
132	20241206	141307	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30050	-1100	5	-3.53	515470900	17062	157.56	31600	31600	29850	40450	21850	31150	30211.63	3.62	0	351	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1120	0.00	0.00	12	0.46	0.00	0.00	118000	20240729	-74.53	29850	20241206	0.67	118000	-74.53	20240729	29850	0.67	20241206	118000	-74.53	20240729	29850	0.67	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
133	20241206	131307	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30100	-1050	5	-3.37	507823500	16808	155.21	31600	31600	29850	40450	21850	31150	30213.20	3.62	0	433	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1122	0.00	0.00	12	0.45	0.00	0.00	118000	20240729	-74.49	29850	20241206	0.84	118000	-74.49	20240729	29850	0.84	20241206	118000	-74.49	20240729	29850	0.84	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
134	20241206	121258	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30100	-1050	5	-3.37	489524600	16201	149.61	31600	31600	29850	40450	21850	31150	30215.70	3.62	0	518	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1122	0.00	0.00	12	0.43	0.00	0.00	118000	20240729	-74.49	29850	20241206	0.84	118000	-74.49	20240729	29850	0.84	20241206	118000	-74.49	20240729	29850	0.84	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
135	20241206	111256	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30050	-1100	5	-3.53	432831700	14317	132.21	31600	31600	29850	40450	21850	31150	30232.01	3.62	0	-821	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1120	0.00	0.00	12	0.38	0.00	0.00	118000	20240729	-74.53	29850	20241206	0.67	118000	-74.53	20240729	29850	0.67	20241206	118000	-74.53	20240729	29850	0.67	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
136	20241206	101256	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	30100	-1050	5	-3.37	223700250	7353	67.90	31600	31600	30000	40450	21850	31150	30422.99	3.62	0	317	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1122	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.49	30000	20241206	0.33	118000	-74.49	20240729	30000	0.33	20241206	118000	-74.49	20240729	30000	0.33	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
137	20241206	091307	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31250	100	2	0.32	11851500	380	3.51	31600	31600	31050	40450	21850	31150	31188.16	3.62	0	-32	32416	31782	31466	30832	30516	31625	30675	186	9300	5000	21800	50	1	3725927	1164	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.52	31050	20241206	0.64	118000	-73.52	20240729	31050	0.64	20241206	118000	-73.52	20240729	31050	0.64	20241206	0.62	N	487570	5000	186 억		134946	N	N	0	N	00	N
138	20241205	161239	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31150	-850	5	-2.66	337018250	10718	113.45	32000	32100	31150	41600	22400	32000	31444.93	3.67	0	-2525	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1161	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-73.60	31150	20241205	0.00	118000	-73.60	20240729	31150	0.00	20241205	118000	-73.60	20240729	31150	0.00	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
139	20241205	151249	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31200	-800	5	-2.50	285081050	9054	95.84	32000	32100	31200	41600	22400	32000	31486.75	3.67	0	-2253	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1162	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-73.56	31200	20241205	0.00	118000	-73.56	20240729	31200	0.00	20241205	118000	-73.56	20240729	31200	0.00	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
140	20241205	141233	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31450	-550	5	-1.72	207864350	6587	69.73	32000	32100	31350	41600	22400	32000	31556.76	3.67	0	-825	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1172	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-73.35	31350	20241205	0.32	118000	-73.35	20240729	31350	0.32	20241205	118000	-73.35	20240729	31350	0.32	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
141	20241205	131243	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31400	-600	5	-1.88	182033900	5765	61.02	32000	32100	31350	41600	22400	32000	31575.70	3.67	0	-656	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1170	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.39	31350	20241205	0.16	118000	-73.39	20240729	31350	0.16	20241205	118000	-73.39	20240729	31350	0.16	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
142	20241205	121242	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31550	-450	5	-1.41	154480650	4889	51.75	32000	32100	31350	41600	22400	32000	31597.60	3.67	0	-756	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1176	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.26	31350	20241205	0.64	118000	-73.26	20240729	31350	0.64	20241205	118000	-73.26	20240729	31350	0.64	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
143	20241205	111241	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31900	-100	5	-0.31	103383550	3265	34.56	32000	32100	31400	41600	22400	32000	31664.18	3.67	0	-1101	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1189	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-72.97	31400	20241205	1.59	118000	-72.97	20240729	31400	1.59	20241205	118000	-72.97	20240729	31400	1.59	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
144	20241205	101240	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31750	-250	5	-0.78	92473400	2921	30.92	32000	32100	31400	41600	22400	32000	31658.13	3.67	0	-1018	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1183	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-73.09	31400	20241205	1.11	118000	-73.09	20240729	31400	1.11	20241205	118000	-73.09	20240729	31400	1.11	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
145	20241205	091247	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31850	-150	5	-0.47	17475600	548	5.80	32000	32100	31750	41600	22400	32000	31889.78	3.67	0	-344	32966	32482	32116	31632	31266	32725	31875	186	9600	5000	22400	50	1	3725927	1187	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.01	31750	20241205	0.31	118000	-73.01	20240729	31750	0.31	20241205	118000	-73.01	20240729	31750	0.31	20241205	0.64	N	487570	5000	186 억		136757	N	N	0	N	00	N
146	20241204	161219	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32000	-700	5	-2.14	302767700	9447	201.21	31800	32600	31750	42500	22900	32700	32049.12	3.64	0	828	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1192	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-72.88	31750	20241204	0.79	118000	-72.88	20240729	31750	0.79	20241204	118000	-72.88	20240729	31750	0.79	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
147	20241204	151221	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32000	-700	5	-2.14	290354400	9059	192.95	31800	32600	31750	42500	22900	32700	32051.48	3.64	0	975	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1192	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-72.88	31750	20241204	0.79	118000	-72.88	20240729	31750	0.79	20241204	118000	-72.88	20240729	31750	0.79	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
148	20241204	141224	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	31800	-900	5	-2.75	278707000	8694	185.18	31800	32600	31750	42500	22900	32700	32057.40	3.64	0	1025	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1185	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-73.05	31750	20241204	0.16	118000	-73.05	20240729	31750	0.16	20241204	118000	-73.05	20240729	31750	0.16	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
149	20241204	131217	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32050	-650	5	-1.99	219354550	6835	145.58	31800	32600	31750	42500	22900	32700	32092.84	3.64	0	1070	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1194	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-72.84	31750	20241204	0.94	118000	-72.84	20240729	31750	0.94	20241204	118000	-72.84	20240729	31750	0.94	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
150	20241204	121211	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32200	-500	5	-1.53	200959500	6263	133.40	31800	32600	31750	42500	22900	32700	32086.78	3.64	0	804	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1200	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-72.71	31750	20241204	1.42	118000	-72.71	20240729	31750	1.42	20241204	118000	-72.71	20240729	31750	1.42	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
151	20241204	111155	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32100	-600	5	-1.83	129859650	4045	86.16	31800	32600	31750	42500	22900	32700	32103.75	3.64	0	1090	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1196	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-72.80	31750	20241204	1.10	118000	-72.80	20240729	31750	1.10	20241204	118000	-72.80	20240729	31750	1.10	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
152	20241204	101157	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32300	-400	5	-1.22	119953450	3737	79.60	31800	32600	31750	42500	22900	32700	32098.86	3.64	0	1119	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1203	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-72.63	31750	20241204	1.73	118000	-72.63	20240729	31750	1.73	20241204	118000	-72.63	20240729	31750	1.73	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
153	20241204	091224	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32400	-300	5	-0.92	49678000	1558	33.18	31800	32400	31750	42500	22900	32700	31885.75	3.64	0	482	33300	33000	32550	32250	31800	33150	32400	186	9800	5000	22890	50	1	3725927	1207	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-72.54	31750	20241204	2.05	118000	-72.54	20240729	31750	2.05	20241204	118000	-72.54	20240729	31750	2.05	20241204	0.65	N	487570	5000	186 억		135503	N	N	1	N	00	N
154	20241203	161305	57	100.00	KOSPI		금융업	N	N	N	N		N	32700	550	2	1.71	152987800	4694	49.51	32100	32850	32100	41750	22550	32150	32592.20	3.58	0	1233	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1218	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-72.29	31950	20241202	2.35	118000	-72.29	20240729	31950	2.35	20241202	118000	-72.29	20240729	31950	2.35	20241202	0.65	N	487570	5000	186 억		133360	N	N	1	N	00	N
155	20241203	151408	57	100.00	KOSPI		금융업	N	N	N	N		N	32800	650	2	2.02	148274250	4550	48.00	32100	32850	32100	41750	22550	32150	32587.75	3.58	0	1195	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1222	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-72.20	31950	20241202	2.66	118000	-72.20	20240729	31950	2.66	20241202	118000	-72.20	20240729	31950	2.66	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
156	20241203	141335	57	100.00	KOSPI		금융업	N	N	N	N		N	32750	600	2	1.87	123877300	3806	40.15	32100	32800	32100	41750	22550	32150	32547.90	3.58	0	725	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1220	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-72.25	31950	20241202	2.50	118000	-72.25	20240729	31950	2.50	20241202	118000	-72.25	20240729	31950	2.50	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
157	20241203	131337	57	100.00	KOSPI		금융업	N	N	N	N		N	32650	500	2	1.56	109764350	3375	35.60	32100	32800	32100	41750	22550	32150	32522.77	3.58	0	530	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1217	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-72.33	31950	20241202	2.19	118000	-72.33	20240729	31950	2.19	20241202	118000	-72.33	20240729	31950	2.19	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
158	20241203	121359	57	100.00	KOSPI		금융업	N	N	N	N		N	32500	350	2	1.09	88041050	2709	28.58	32100	32800	32100	41750	22550	32150	32499.46	3.58	0	300	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1211	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-72.46	31950	20241202	1.72	118000	-72.46	20240729	31950	1.72	20241202	118000	-72.46	20240729	31950	1.72	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
159	20241203	111323	57	100.00	KOSPI		금융업	N	N	N	N		N	32550	400	2	1.24	76352000	2350	24.79	32100	32800	32100	41750	22550	32150	32490.21	3.58	0	390	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1213	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-72.42	31950	20241202	1.88	118000	-72.42	20240729	31950	1.88	20241202	118000	-72.42	20240729	31950	1.88	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
160	20241203	101311	57	100.00	KOSPI		금융업	N	N	N	N		N	32750	600	2	1.87	49788100	1536	16.20	32100	32750	32100	41750	22550	32150	32414.13	3.58	0	221	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1220	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-72.25	31950	20241202	2.50	118000	-72.25	20240729	31950	2.50	20241202	118000	-72.25	20240729	31950	2.50	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
161	20241203	091259	57	100.00	KOSPI		금융업	N	N	N	N		N	32600	450	2	1.40	11638050	359	3.79	32100	32750	32100	41750	22550	32150	32417.97	3.58	0	-44	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1215	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-72.37	31950	20241202	2.03	118000	-72.37	20240729	31950	2.03	20241202	118000	-72.37	20240729	31950	2.03	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
162	20241202	161239	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32150	-350	5	-1.08	305891300	9480	74.57	32500	32900	31950	42250	22750	32500	32267.72	3.58	0	-1771	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1198	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-72.75	31950	20241202	0.63	118000	-72.75	20240729	31950	0.63	20241202	118000	-72.75	20240729	31950	0.63	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
163	20241202	151456	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32100	-400	5	-1.23	300492300	9312	73.25	32500	32900	31950	42250	22750	32500	32269.36	3.58	0	-1742	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1196	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-72.80	31950	20241202	0.47	118000	-72.80	20240729	31950	0.47	20241202	118000	-72.80	20240729	31950	0.47	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
164	20241202	141348	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32150	-350	5	-1.08	266677300	8258	64.96	32500	32900	31950	42250	22750	32500	32293.21	3.58	0	-1311	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1198	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-72.75	31950	20241202	0.63	118000	-72.75	20240729	31950	0.63	20241202	118000	-72.75	20240729	31950	0.63	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
165	20241202	131301	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32200	-300	5	-0.92	244122000	7555	59.43	32500	32900	31950	42250	22750	32500	32312.64	3.58	0	-1361	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1200	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-72.71	31950	20241202	0.78	118000	-72.71	20240729	31950	0.78	20241202	118000	-72.71	20240729	31950	0.78	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
166	20241202	121321	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32250	-250	5	-0.77	150978050	4652	36.59	32500	32900	32250	42250	22750	32500	32454.44	3.58	0	-1137	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1202	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-72.67	32250	20241202	0.00	118000	-72.67	20240729	32250	0.00	20241202	118000	-72.67	20240729	32250	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
167	20241202	111219	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32350	-150	5	-0.46	106064850	3264	25.67	32500	32900	32350	42250	22750	32500	32495.36	3.58	0	-645	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1205	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-72.58	32350	20241202	0.00	118000	-72.58	20240729	32350	0.00	20241202	118000	-72.58	20240729	32350	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
168	20241202	101228	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32350	-150	5	-0.46	90286750	2777	21.84	32500	32900	32350	42250	22750	32500	32512.33	3.58	0	-467	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1205	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-72.58	32350	20241202	0.00	118000	-72.58	20240729	32350	0.00	20241202	118000	-72.58	20240729	32350	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
169	20241202	091225	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32700	200	2	0.62	26843800	825	6.49	32500	32900	32400	42250	22750	32500	32537.94	3.58	0	293	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1218	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-72.29	32400	20241202	0.93	118000	-72.29	20240729	32400	0.93	20241202	118000	-72.29	20240729	32400	0.93	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N