KissMeData/363280/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161302	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
3	20241231	151246	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
4	20241231	141301	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
5	20241231	131302	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
6	20241231	121301	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
7	20241231	111300	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
8	20241231	101253	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
9	20241231	091256	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	103445850	37908	58.37	2745	2765	2720	3600	1940	2770	2729.05	1.16	-6196	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.08	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	584260	N	N	0	N	N
10	20241230	161252	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	102554120	37579	57.86	2745	2765	2720	3600	1940	2770	2729.05	1.17	0	-4633	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.07	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
11	20241230	151257	57	100.00	KOSPI		금융	N	N	N	N	N	2720	-50	5	-1.81	89294370	32705	50.36	2745	2765	2720	3600	1940	2770	2730.30	1.17	0	-2363	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1372	-0.24	0.14	12	0.06	-11436.00	19603.00	5490	20240111	-50.46	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	5490	-50.46	20240111	2545	6.88	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
12	20241230	141256	57	100.00	KOSPI		금융	N	N	N	N	N	2730	-40	5	-1.44	81547095	29861	45.98	2745	2765	2720	3600	1940	2770	2730.89	1.17	0	-2115	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1377	-0.24	0.14	12	0.06	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	5490	-50.27	20240111	2545	7.27	20241209	5490	-50.27	20240111	2545	7.27	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
13	20241230	131258	57	100.00	KOSPI		금융	N	N	N	N	N	2730	-40	5	-1.44	79348115	29054	44.74	2745	2765	2720	3600	1940	2770	2731.06	1.17	0	-2034	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1377	-0.24	0.14	12	0.06	-11436.00	19603.00	5490	20240111	-50.27	2545	20241209	7.27	5490	-50.27	20240111	2545	7.27	20241209	5490	-50.27	20240111	2545	7.27	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
14	20241230	121253	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-45	5	-1.62	70320195	25741	39.63	2745	2765	2720	3600	1940	2770	2731.84	1.17	0	17	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1374	-0.24	0.14	12	0.05	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	5490	-50.36	20240111	2545	7.07	20241209	5490	-50.36	20240111	2545	7.07	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
15	20241230	111255	57	100.00	KOSPI		금융	N	N	N	N	N	2745	-25	5	-0.90	63837925	23365	35.98	2745	2765	2720	3600	1940	2770	2732.20	1.17	0	1499	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1384	-0.24	0.14	12	0.05	-11436.00	19603.00	5490	20240111	-50.00	2545	20241209	7.86	5490	-50.00	20240111	2545	7.86	20241209	5490	-50.00	20240111	2545	7.86	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
16	20241230	101253	57	100.00	KOSPI		금융	N	N	N	N	N	2725	-45	5	-1.62	46113660	16864	25.97	2745	2765	2720	3600	1940	2770	2734.44	1.17	0	2913	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1374	-0.24	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-50.36	2545	20241209	7.07	5490	-50.36	20240111	2545	7.07	20241209	5490	-50.36	20240111	2545	7.07	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
17	20241230	091257	57	100.00	KOSPI		금융	N	N	N	N	N	2755	-15	5	-0.54	3146370	1147	1.77	2745	2765	2735	3600	1940	2770	2743.13	1.17	0	377	2880	2825	2785	2730	2690	2805	2710	252	830	500	1660	5	1	50429268	1389	-0.24	0.14	12	0.00	-11436.00	19603.00	5490	20240111	-49.82	2545	20241209	8.25	5490	-49.82	20240111	2545	8.25	20241209	5490	-49.82	20240111	2545	8.25	20241209	0.00	N	363280	500	252 억	590456	N	N	0	N	N
18	20241227	161250	57	100.00	KOSPI		금융업	N	N	N	N	N	2770	-100	5	-3.48	175184025	63027	23.69	2830	2840	2745	3730	2010	2870	2779.52	1.15	0	10452	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1397	-0.24	0.14	12	0.12	-11436.00	19603.00	5490	20240111	-49.54	2545	20241209	8.84	5490	-49.54	20240111	2545	8.84	20241209	5490	-49.54	20240111	2545	8.84	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
19	20241227	151249	57	100.00	KOSPI		금융업	N	N	N	N	N	2770	-100	5	-3.48	160782630	57814	21.73	2830	2840	2745	3730	2010	2870	2781.03	1.15	0	11757	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1397	-0.24	0.14	12	0.11	-11436.00	19603.00	5490	20240111	-49.54	2545	20241209	8.84	5490	-49.54	20240111	2545	8.84	20241209	5490	-49.54	20240111	2545	8.84	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
20	20241227	141251	57	100.00	KOSPI		금융업	N	N	N	N	N	2775	-95	5	-3.31	138365050	49684	18.68	2830	2840	2745	3730	2010	2870	2784.90	1.15	0	7855	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1399	-0.24	0.14	12	0.10	-11436.00	19603.00	5490	20240111	-49.45	2545	20241209	9.04	5490	-49.45	20240111	2545	9.04	20241209	5490	-49.45	20240111	2545	9.04	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
21	20241227	131248	57	100.00	KOSPI		금융업	N	N	N	N	N	2765	-105	5	-3.66	127358200	45710	17.18	2830	2840	2745	3730	2010	2870	2786.22	1.15	0	11643	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1394	-0.24	0.14	12	0.09	-11436.00	19603.00	5490	20240111	-49.64	2545	20241209	8.64	5490	-49.64	20240111	2545	8.64	20241209	5490	-49.64	20240111	2545	8.64	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
22	20241227	121249	57	100.00	KOSPI		금융업	N	N	N	N	N	2755	-115	5	-4.01	120615060	43279	16.27	2830	2840	2745	3730	2010	2870	2786.92	1.15	0	11860	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1389	-0.24	0.14	12	0.09	-11436.00	19603.00	5490	20240111	-49.82	2545	20241209	8.25	5490	-49.82	20240111	2545	8.25	20241209	5490	-49.82	20240111	2545	8.25	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
23	20241227	111249	57	100.00	KOSPI		금융업	N	N	N	N	N	2780	-90	5	-3.14	75494785	26901	10.11	2830	2840	2765	3730	2010	2870	2806.39	1.15	0	4465	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1402	-0.24	0.14	12	0.05	-11436.00	19603.00	5490	20240111	-49.36	2545	20241209	9.23	5490	-49.36	20240111	2545	9.23	20241209	5490	-49.36	20240111	2545	9.23	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
24	20241227	101248	57	100.00	KOSPI		금융업	N	N	N	N	N	2805	-65	5	-2.26	41420210	14684	5.52	2830	2840	2800	3730	2010	2870	2820.77	1.15	0	2061	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1415	-0.25	0.14	12	0.03	-11436.00	19603.00	5490	20240111	-48.91	2545	20241209	10.22	5490	-48.91	20240111	2545	10.22	20241209	5490	-48.91	20240111	2545	10.22	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
25	20241227	091254	57	100.00	KOSPI		금융업	N	N	N	N	N	2840	-30	5	-1.05	9971235	3523	1.32	2830	2840	2825	3730	2010	2870	2830.33	1.15	0	-130	3026	2947	2906	2827	2786	2927	2807	252	860	500	1720	5	1	50429268	1432	-0.25	0.14	12	0.01	-11436.00	19603.00	5490	20240111	-48.27	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	5490	-48.27	20240111	2545	11.59	20241209	0.01	N	363280	500	252 억	580004	N	N	0	N	N
26	20241226	161243	57	100.00	KOSPI		금융업	N	N	N	N	N	2870	-115	5	-3.85	491585605	170523	29.78	2985	2985	2865	3880	2090	2985	2886.85	1.20	0	-26276	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1447	-0.25	0.15	12	0.34	-11436.00	19603.00	5490	20240111	-47.72	2545	20241209	12.77	5490	-47.72	20240111	2545	12.77	20241209	5490	-47.72	20240111	2545	12.77	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
27	20241226	151240	57	100.00	KOSPI		금융업	N	N	N	N	N	2870	-115	5	-3.85	335211935	116045	20.27	2985	2985	2865	3880	2090	2985	2888.64	1.20	0	-26000	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1447	-0.25	0.15	12	0.23	-11436.00	19603.00	5490	20240111	-47.72	2545	20241209	12.77	5490	-47.72	20240111	2545	12.77	20241209	5490	-47.72	20240111	2545	12.77	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
28	20241226	141238	57	100.00	KOSPI		금융업	N	N	N	N	N	2875	-110	5	-3.69	290027480	100318	17.52	2985	2985	2865	3880	2090	2985	2891.08	1.20	0	-21266	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1450	-0.25	0.15	12	0.20	-11436.00	19603.00	5490	20240111	-47.63	2545	20241209	12.97	5490	-47.63	20240111	2545	12.97	20241209	5490	-47.63	20240111	2545	12.97	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
29	20241226	131240	57	100.00	KOSPI		금융업	N	N	N	N	N	2875	-110	5	-3.69	235637615	81363	14.21	2985	2985	2865	3880	2090	2985	2896.13	1.20	0	-10239	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1450	-0.25	0.15	12	0.16	-11436.00	19603.00	5490	20240111	-47.63	2545	20241209	12.97	5490	-47.63	20240111	2545	12.97	20241209	5490	-47.63	20240111	2545	12.97	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
30	20241226	121237	57	100.00	KOSPI		금융업	N	N	N	N	N	2885	-100	5	-3.35	205604045	70906	12.38	2985	2985	2865	3880	2090	2985	2899.67	1.20	0	-8286	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1455	-0.25	0.15	12	0.14	-11436.00	19603.00	5490	20240111	-47.45	2545	20241209	13.36	5490	-47.45	20240111	2545	13.36	20241209	5490	-47.45	20240111	2545	13.36	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
31	20241226	111236	57	100.00	KOSPI		금융업	N	N	N	N	N	2880	-105	5	-3.52	184800925	63672	11.12	2985	2985	2880	3880	2090	2985	2902.39	1.20	0	-7076	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1452	-0.25	0.15	12	0.13	-11436.00	19603.00	5490	20240111	-47.54	2545	20241209	13.16	5490	-47.54	20240111	2545	13.16	20241209	5490	-47.54	20240111	2545	13.16	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
32	20241226	101239	57	100.00	KOSPI		금융업	N	N	N	N	N	2900	-85	5	-2.85	123209755	42337	7.39	2985	2985	2885	3880	2090	2985	2910.21	1.20	0	-5592	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1462	-0.25	0.15	12	0.08	-11436.00	19603.00	5490	20240111	-47.18	2545	20241209	13.95	5490	-47.18	20240111	2545	13.95	20241209	5490	-47.18	20240111	2545	13.95	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
33	20241226	091238	57	100.00	KOSPI		금융업	N	N	N	N	N	2920	-65	5	-2.18	56523185	19338	3.38	2985	2985	2885	3880	2090	2985	2922.91	1.20	0	3563	3175	3080	3005	2910	2835	3042	2872	252	895	500	1790	5	1	50429268	1473	-0.26	0.15	12	0.04	-11436.00	19603.00	5490	20240111	-46.81	2545	20241209	14.73	5490	-46.81	20240111	2545	14.73	20241209	5490	-46.81	20240111	2545	14.73	20241209	0.00	N	363280	500	252 억	605834	N	N	0	N	N
34	20241224	161238	57	100.00	KOSPI		금융업	N	N	N	N	N	2985	-140	5	-4.48	1586588035	532140	71.62	3070	3100	2930	4060	2190	3125	2975.44	1.22	0	-7119	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1505	-0.26	0.15	12	1.06	-11436.00	19603.00	5490	20240111	-45.63	2545	20241209	17.29	5490	-45.63	20240111	2545	17.29	20241209	5490	-45.63	20240111	2545	17.29	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
35	20241224	151238	57	100.00	KOSPI		금융업	N	N	N	N	N	2965	-160	5	-5.12	603245785	202699	27.28	3070	3100	2930	4060	2190	3125	2975.24	1.22	0	-4618	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1495	-0.26	0.15	12	0.40	-11436.00	19603.00	5490	20240111	-45.99	2545	20241209	16.50	5490	-45.99	20240111	2545	16.50	20241209	5490	-45.99	20240111	2545	16.50	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
36	20241224	141235	57	100.00	KOSPI		금융업	N	N	N	N	N	2965	-160	5	-5.12	564926470	189794	25.54	3070	3100	2930	4060	2190	3125	2975.65	1.22	0	-1898	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1495	-0.26	0.15	12	0.38	-11436.00	19603.00	5490	20240111	-45.99	2545	20241209	16.50	5490	-45.99	20240111	2545	16.50	20241209	5490	-45.99	20240111	2545	16.50	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
37	20241224	131236	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-170	5	-5.44	543911990	182723	24.59	3070	3100	2930	4060	2190	3125	2975.79	1.22	0	595	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1490	-0.26	0.15	12	0.36	-11436.00	19603.00	5490	20240111	-46.17	2545	20241209	16.11	5490	-46.17	20240111	2545	16.11	20241209	5490	-46.17	20240111	2545	16.11	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
38	20241224	121238	57	100.00	KOSPI		금융업	N	N	N	N	N	2960	-165	5	-5.28	462238225	155028	20.86	3070	3100	2930	4060	2190	3125	2980.61	1.22	0	-1482	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1493	-0.26	0.15	12	0.31	-11436.00	19603.00	5490	20240111	-46.08	2545	20241209	16.31	5490	-46.08	20240111	2545	16.31	20241209	5490	-46.08	20240111	2545	16.31	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
39	20241224	111238	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-170	5	-5.44	454982195	152575	20.53	3070	3100	2930	4060	2190	3125	2980.97	1.22	0	-663	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1490	-0.26	0.15	12	0.30	-11436.00	19603.00	5490	20240111	-46.17	2545	20241209	16.11	5490	-46.17	20240111	2545	16.11	20241209	5490	-46.17	20240111	2545	16.11	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
40	20241224	101236	57	100.00	KOSPI		금융업	N	N	N	N	N	2950	-175	5	-5.60	378259170	126683	17.05	3070	3100	2930	4060	2190	3125	2984.64	1.22	0	-5280	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1488	-0.26	0.15	12	0.25	-11436.00	19603.00	5490	20240111	-46.27	2545	20241209	15.91	5490	-46.27	20240111	2545	15.91	20241209	5490	-46.27	20240111	2545	15.91	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
41	20241224	091243	57	100.00	KOSPI		금융업	N	N	N	N	N	2950	-175	5	-5.60	281245015	93915	12.64	3070	3100	2930	4060	2190	3125	2993.11	1.22	0	-1756	3441	3282	3106	2947	2771	3362	3027	252	935	500	1870	5	1	50429268	1488	-0.26	0.15	12	0.19	-11436.00	19603.00	5490	20240111	-46.27	2545	20241209	15.91	5490	-46.27	20240111	2545	15.91	20241209	5490	-46.27	20240111	2545	15.91	20241209	0.00	N	363280	500	252 억	612888	N	N	0	N	N
42	20241223	161228	57	100.00	KOSPI		금융업	N	N	N	N	N	3125	120	2	3.99	2118565245	675945	32.77	2940	3265	2930	3905	2105	3005	3134.37	1.16	0	29134	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1576	-0.27	0.16	12	1.34	-11436.00	19603.00	6120	20231214	-48.94	2545	20241209	22.79	5490	-43.08	20240111	2545	22.79	20241209	5490	-43.08	20240111	2545	22.79	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
43	20241223	151231	57	100.00	KOSPI		금융업	N	N	N	N	N	3110	105	2	3.49	2039296655	650518	31.54	2940	3265	2930	3905	2105	3005	3134.89	1.16	0	29673	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1568	-0.27	0.16	12	1.29	-11436.00	19603.00	6120	20231214	-49.18	2545	20241209	22.20	5490	-43.35	20240111	2545	22.20	20241209	5490	-43.35	20240111	2545	22.20	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
44	20241223	141228	57	100.00	KOSPI		금융업	N	N	N	N	N	3120	115	2	3.83	1939149815	618341	29.98	2940	3265	2930	3905	2105	3005	3136.06	1.16	0	29084	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1573	-0.27	0.16	12	1.23	-11436.00	19603.00	6120	20231214	-49.02	2545	20241209	22.59	5490	-43.17	20240111	2545	22.59	20241209	5490	-43.17	20240111	2545	22.59	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
45	20241223	131227	57	100.00	KOSPI		금융업	N	N	N	N	N	3110	105	2	3.49	1817754420	579280	28.08	2940	3265	2930	3905	2105	3005	3137.96	1.16	0	28027	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1568	-0.27	0.16	12	1.15	-11436.00	19603.00	6120	20231214	-49.18	2545	20241209	22.20	5490	-43.35	20240111	2545	22.20	20241209	5490	-43.35	20240111	2545	22.20	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
46	20241223	121231	57	100.00	KOSPI		금융업	N	N	N	N	N	3130	125	2	4.16	1727654000	550383	26.68	2940	3265	2930	3905	2105	3005	3139.01	1.16	0	31226	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1578	-0.27	0.16	12	1.09	-11436.00	19603.00	6120	20231214	-48.86	2545	20241209	22.99	5490	-42.99	20240111	2545	22.99	20241209	5490	-42.99	20240111	2545	22.99	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
47	20241223	111225	57	100.00	KOSPI		금융업	N	N	N	N	N	3125	120	2	3.99	1566221350	498436	24.16	2940	3265	2930	3905	2105	3005	3142.28	1.16	0	29179	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1576	-0.27	0.16	12	0.99	-11436.00	19603.00	6120	20231214	-48.94	2545	20241209	22.79	5490	-43.08	20240111	2545	22.79	20241209	5490	-43.08	20240111	2545	22.79	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
48	20241223	101220	57	100.00	KOSPI		금융업	N	N	N	N	N	3130	125	2	4.16	1455979630	463103	22.45	2940	3265	2930	3905	2105	3005	3143.97	1.16	0	27302	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1578	-0.27	0.16	12	0.92	-11436.00	19603.00	6120	20231214	-48.86	2545	20241209	22.99	5490	-42.99	20240111	2545	22.99	20241209	5490	-42.99	20240111	2545	22.99	20241209	0.00	N	363280	500	252 억	583955	N	N	0	N	N
49	20241223	091225	57	100.00	KOSPI		금융업	N	N	N	N	N	3230	225	2	7.49	634146585	205143	9.95	2940	3230	2930	3905	2105	3005	3091.26	1.16	0	37730	3515	3260	3025	2770	2535	3387	2897	252	900	500	1800	5	1	50429268	1629	-0.28	0.16	12	0.41	-11436.00	19603.00	6120	20231214	-47.22	2545	20241209	26.92	5490	-41.17	20240111	2545	26.92	20241209	5490	-41.17	20240111	2545	26.92	20241209	0.00	N	363280	500	252 억	583955	Y	N	0	N	N
50	20241220	161220	57	100.00	KOSPI		금융업	N	N	N	N	N	3005	120	2	4.16	6153931775	2017602	2937.77	2830	3280	2790	3750	2020	2885	3050.67	1.25	0	-47756	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1515	-0.26	0.15	12	4.00	-11436.00	19603.00	6780	20231213	-55.68	2545	20241209	18.07	5490	-45.26	20240111	2545	18.07	20241209	5490	-45.26	20240111	2545	18.07	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
51	20241220	151224	57	100.00	KOSPI		금융업	N	N	N	N	N	2960	75	2	2.60	5934474865	1943996	2830.59	2830	3280	2790	3750	2020	2885	3052.72	1.25	0	-37301	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1493	-0.26	0.15	12	3.85	-11436.00	19603.00	6780	20231213	-56.34	2545	20241209	16.31	5490	-46.08	20240111	2545	16.31	20241209	5490	-46.08	20240111	2545	16.31	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
52	20241220	141221	57	100.00	KOSPI		금융업	N	N	N	N	N	2925	40	2	1.39	2425900765	819068	1192.62	2830	3110	2790	3750	2020	2885	2961.78	1.25	0	-34293	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1475	-0.26	0.15	12	1.62	-11436.00	19603.00	6780	20231213	-56.86	2545	20241209	14.93	5490	-46.72	20240111	2545	14.93	20241209	5490	-46.72	20240111	2545	14.93	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
53	20241220	131220	57	100.00	KOSPI		금융업	N	N	N	N	N	2960	75	2	2.60	1330843105	449456	654.44	2830	3110	2790	3750	2020	2885	2961.01	1.25	0	-33280	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1493	-0.26	0.15	12	0.89	-11436.00	19603.00	6780	20231213	-56.34	2545	20241209	16.31	5490	-46.08	20240111	2545	16.31	20241209	5490	-46.08	20240111	2545	16.31	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
54	20241220	121219	57	100.00	KOSPI		금융업	N	N	N	N	N	2800	-85	5	-2.95	51218960	18245	26.57	2830	2830	2795	3750	2020	2885	2807.29	1.25	0	-10342	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1412	-0.24	0.14	12	0.04	-11436.00	19603.00	6780	20231213	-58.70	2545	20241209	10.02	5490	-49.00	20240111	2545	10.02	20241209	5490	-49.00	20240111	2545	10.02	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
55	20241220	111219	57	100.00	KOSPI		금융업	N	N	N	N	N	2810	-75	5	-2.60	44350270	15793	23.00	2830	2830	2795	3750	2020	2885	2808.22	1.25	0	-9911	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1417	-0.25	0.14	12	0.03	-11436.00	19603.00	6780	20231213	-58.55	2545	20241209	10.41	5490	-48.82	20240111	2545	10.41	20241209	5490	-48.82	20240111	2545	10.41	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
56	20241220	101220	57	100.00	KOSPI		금융업	N	N	N	N	N	2815	-70	5	-2.43	39097640	13924	20.27	2830	2830	2795	3750	2020	2885	2807.93	1.25	0	-8614	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1420	-0.25	0.14	12	0.03	-11436.00	19603.00	6780	20231213	-58.48	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	5490	-48.72	20240111	2545	10.61	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
57	20241220	091221	57	100.00	KOSPI		금융업	N	N	N	N	N	2810	-75	5	-2.60	6344355	2256	3.28	2830	2830	2795	3750	2020	2885	2812.21	1.25	0	-601	2941	2912	2856	2827	2771	2927	2842	252	865	500	1730	5	1	50429268	1417	-0.25	0.14	12	0.00	-11436.00	19603.00	6780	20231213	-58.55	2545	20241209	10.41	5490	-48.82	20240111	2545	10.41	20241209	5490	-48.82	20240111	2545	10.41	20241209	0.00	N	363280	500	252 억	631877	N	N	0	N	N
58	20241219	161216	57	100.00	KOSPI		금융업	N	N	N	N	N	2885	5	2	0.17	176112970	62362	196.54	2885	2885	2800	3740	2020	2880	2830.65	1.27	0	-7348	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1455	-0.25	0.15	12	0.12	-11436.00	19603.00	6780	20231213	-57.45	2545	20241209	13.36	5490	-47.45	20240111	2545	13.36	20241209	5490	-47.45	20240111	2545	13.36	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
59	20241219	151214	57	100.00	KOSPI		금융업	N	N	N	N	N	2820	-60	5	-2.08	51835690	18390	57.96	2885	2885	2800	3740	2020	2880	2818.69	1.27	0	-7088	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1422	-0.25	0.14	12	0.04	-11436.00	19603.00	6780	20231213	-58.41	2545	20241209	10.81	5490	-48.63	20240111	2545	10.81	20241209	5490	-48.63	20240111	2545	10.81	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
60	20241219	141216	57	100.00	KOSPI		금융업	N	N	N	N	N	2830	-50	5	-1.74	44160265	15666	49.37	2885	2885	2800	3740	2020	2880	2818.86	1.27	0	-5750	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1427	-0.25	0.14	12	0.03	-11436.00	19603.00	6780	20231213	-58.26	2545	20241209	11.20	5490	-48.45	20240111	2545	11.20	20241209	5490	-48.45	20240111	2545	11.20	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
61	20241219	131215	57	100.00	KOSPI		금융업	N	N	N	N	N	2815	-65	5	-2.26	41038380	14560	45.89	2885	2885	2800	3740	2020	2880	2818.57	1.27	0	-5380	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1420	-0.25	0.14	12	0.03	-11436.00	19603.00	6780	20231213	-58.48	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	5490	-48.72	20240111	2545	10.61	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
62	20241219	121218	57	100.00	KOSPI		금융업	N	N	N	N	N	2805	-75	5	-2.60	34164060	12114	38.18	2885	2885	2800	3740	2020	2880	2820.21	1.27	0	-3764	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1415	-0.25	0.14	12	0.02	-11436.00	19603.00	6780	20231213	-58.63	2545	20241209	10.22	5490	-48.91	20240111	2545	10.22	20241209	5490	-48.91	20240111	2545	10.22	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
63	20241219	111214	57	100.00	KOSPI		금융업	N	N	N	N	N	2810	-70	5	-2.43	29097840	10311	32.50	2885	2885	2800	3740	2020	2880	2822.02	1.27	0	-3498	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1417	-0.25	0.14	12	0.02	-11436.00	19603.00	6780	20231213	-58.55	2545	20241209	10.41	5490	-48.82	20240111	2545	10.41	20241209	5490	-48.82	20240111	2545	10.41	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
64	20241219	101207	57	100.00	KOSPI		금융업	N	N	N	N	N	2820	-60	5	-2.08	17619915	6228	19.63	2885	2885	2800	3740	2020	2880	2829.14	1.27	0	-1534	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1422	-0.25	0.14	12	0.01	-11436.00	19603.00	6780	20231213	-58.41	2545	20241209	10.81	5490	-48.63	20240111	2545	10.81	20241209	5490	-48.63	20240111	2545	10.81	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
65	20241219	091218	57	100.00	KOSPI		금융업	N	N	N	N	N	2840	-40	5	-1.39	3257075	1147	3.61	2885	2885	2800	3740	2020	2880	2839.65	1.27	0	-769	2926	2902	2866	2842	2806	2915	2855	252	860	500	1720	5	1	50429268	1432	-0.25	0.14	12	0.00	-11436.00	19603.00	6780	20231213	-58.11	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	5490	-48.27	20240111	2545	11.59	20241209	0.00	N	363280	500	252 억	639225	N	N	3	N	N
66	20241218	161211	57	100.00	KOSPI		금융업	N	N	N	N	N	2880	5	2	0.17	43090530	15084	83.16	2865	2890	2830	3735	2015	2875	2856.52	1.26	0	1596	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1452	-0.25	0.15	12	0.03	-11436.00	19603.00	7130	20231211	-59.61	2545	20241209	13.16	5490	-47.54	20240111	2545	13.16	20241209	5490	-47.54	20240111	2545	13.16	20241209	0.00	N	363280	500	252 억	637629	N	N	3	N	N
67	20241218	151216	57	100.00	KOSPI		금융업	N	N	N	N	N	2865	-10	5	-0.35	34079530	11950	65.88	2865	2865	2830	3735	2015	2875	2851.84	1.26	0	1354	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1445	-0.25	0.15	12	0.02	-11436.00	19603.00	7130	20231211	-59.82	2545	20241209	12.57	5490	-47.81	20240111	2545	12.57	20241209	5490	-47.81	20240111	2545	12.57	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
68	20241218	141210	57	100.00	KOSPI		금융업	N	N	N	N	N	2835	-40	5	-1.39	21564745	7570	41.73	2865	2865	2830	3735	2015	2875	2848.71	1.26	0	-1323	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1430	-0.25	0.14	12	0.02	-11436.00	19603.00	7130	20231211	-60.24	2545	20241209	11.39	5490	-48.36	20240111	2545	11.39	20241209	5490	-48.36	20240111	2545	11.39	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
69	20241218	131214	57	100.00	KOSPI		금융업	N	N	N	N	N	2850	-25	5	-0.87	14455270	5071	27.96	2865	2865	2835	3735	2015	2875	2850.58	1.26	0	-1635	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1437	-0.25	0.15	12	0.01	-11436.00	19603.00	7130	20231211	-60.03	2545	20241209	11.98	5490	-48.09	20240111	2545	11.98	20241209	5490	-48.09	20240111	2545	11.98	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
70	20241218	121206	57	100.00	KOSPI		금융업	N	N	N	N	N	2850	-25	5	-0.87	13792195	4838	26.67	2865	2865	2840	3735	2015	2875	2850.81	1.26	0	-1565	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1437	-0.25	0.15	12	0.01	-11436.00	19603.00	7130	20231211	-60.03	2545	20241209	11.98	5490	-48.09	20240111	2545	11.98	20241209	5490	-48.09	20240111	2545	11.98	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
71	20241218	111206	57	100.00	KOSPI		금융업	N	N	N	N	N	2840	-35	5	-1.22	8398645	2942	16.22	2865	2865	2840	3735	2015	2875	2854.74	1.26	0	-1250	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1432	-0.25	0.14	12	0.01	-11436.00	19603.00	7130	20231211	-60.17	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	5490	-48.27	20240111	2545	11.59	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
72	20241218	101213	57	100.00	KOSPI		금융업	N	N	N	N	N	2855	-20	5	-0.70	4162390	1454	8.02	2865	2865	2850	3735	2015	2875	2862.72	1.26	0	-905	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1440	-0.25	0.15	12	0.00	-11436.00	19603.00	7130	20231211	-59.96	2545	20241209	12.18	5490	-48.00	20240111	2545	12.18	20241209	5490	-48.00	20240111	2545	12.18	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
73	20241218	091217	57	100.00	KOSPI		금융업	N	N	N	N	N	2865	-10	5	-0.35	74490	26	0.14	2865	2865	2865	3735	2015	2875	2865.00	1.26	0	0	2935	2905	2865	2835	2795	2885	2815	252	860	500	1720	5	1	50429268	1445	-0.25	0.15	12	0.00	-11436.00	19603.00	7130	20231211	-59.82	2545	20241209	12.57	5490	-47.81	20240111	2545	12.57	20241209	5490	-47.81	20240111	2545	12.57	20241209	0.00	N	363280	500	252 억	637629	N	N	0	N	N
74	20241217	161209	57	100.00	KOSPI			N	N	N	N	N	2875	-20	5	-0.69	51810240	18137	58.40	2895	2895	2825	3760	2030	2895	2856.60	1.27	0	-5056	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1450	-0.25	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-62.27	2545	20241209	12.97	5490	-47.63	20240111	2545	12.97	20241209	5490	-47.63	20240111	2545	12.97	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
75	20241217	151213	57	100.00	KOSPI			N	N	N	N	N	2845	-50	5	-1.73	35427290	12404	39.94	2895	2895	2830	3760	2030	2895	2856.12	1.27	0	-4150	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1435	-0.25	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-62.66	2545	20241209	11.79	5490	-48.18	20240111	2545	11.79	20241209	5490	-48.18	20240111	2545	11.79	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
76	20241217	141204	57	100.00	KOSPI			N	N	N	N	N	2835	-60	5	-2.07	29796035	10428	33.58	2895	2895	2830	3760	2030	2895	2857.31	1.27	0	-3717	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1430	-0.25	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-62.80	2545	20241209	11.39	5490	-48.36	20240111	2545	11.39	20241209	5490	-48.36	20240111	2545	11.39	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
77	20241217	131200	57	100.00	KOSPI			N	N	N	N	N	2845	-50	5	-1.73	23601115	8244	26.55	2895	2895	2830	3760	2030	2895	2862.82	1.27	0	-2629	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1435	-0.25	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-62.66	2545	20241209	11.79	5490	-48.18	20240111	2545	11.79	20241209	5490	-48.18	20240111	2545	11.79	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
78	20241217	121128	57	100.00	KOSPI			N	N	N	N	N	2840	-55	5	-1.90	22224490	7760	24.99	2895	2895	2830	3760	2030	2895	2863.98	1.27	0	-2335	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1432	-0.25	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-62.73	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	5490	-48.27	20240111	2545	11.59	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
79	20241217	111149	57	100.00	KOSPI			N	N	N	N	N	2850	-45	5	-1.55	15090405	5248	16.90	2895	2895	2835	3760	2030	2895	2875.46	1.27	0	-2067	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1437	-0.25	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-62.60	2545	20241209	11.98	5490	-48.09	20240111	2545	11.98	20241209	5490	-48.09	20240111	2545	11.98	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
80	20241217	101154	57	100.00	KOSPI			N	N	N	N	N	2845	-50	5	-1.73	14073545	4891	15.75	2895	2895	2835	3760	2030	2895	2877.44	1.27	0	-2044	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1435	-0.25	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-62.66	2545	20241209	11.79	5490	-48.18	20240111	2545	11.79	20241209	5490	-48.18	20240111	2545	11.79	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
81	20241217	091211	57	100.00	KOSPI			N	N	N	N	N	2865	-30	5	-1.04	9888580	3423	11.02	2895	2895	2865	3760	2030	2895	2888.86	1.27	0	-1009	2965	2930	2880	2845	2795	2905	2820	252	865	500	1730	5	1	50429268	1445	-0.25	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-62.40	2545	20241209	12.57	5490	-47.81	20240111	2545	12.57	20241209	5490	-47.81	20240111	2545	12.57	20241209	0.00	N	363280	500	252 억	642663	N	N	0	N	N
82	20241216	161200	57	100.00	KOSPI			N	N	N	N	N	2895	-20	5	-0.69	88910065	31054	40.66	2905	2915	2830	3785	2045	2915	2863.08	1.27	0	358	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1460	-0.25	0.15	12	0.06	-11436.00	19603.00	7620	20231208	-62.01	2545	20241209	13.75	5490	-47.27	20240111	2545	13.75	20241209	5490	-47.27	20240111	2545	13.75	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
83	20241216	151211	57	100.00	KOSPI			N	N	N	N	N	2850	-65	5	-2.23	77212070	26980	35.33	2905	2915	2830	3785	2045	2915	2861.83	1.27	0	774	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1437	-0.25	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-62.60	2545	20241209	11.98	5490	-48.09	20240111	2545	11.98	20241209	5490	-48.09	20240111	2545	11.98	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
84	20241216	141208	57	100.00	KOSPI			N	N	N	N	N	2855	-60	5	-2.06	72480645	25321	33.15	2905	2915	2830	3785	2045	2915	2862.47	1.27	0	507	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1440	-0.25	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-62.53	2545	20241209	12.18	5490	-48.00	20240111	2545	12.18	20241209	5490	-48.00	20240111	2545	12.18	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
85	20241216	131210	57	100.00	KOSPI			N	N	N	N	N	2845	-70	5	-2.40	65231275	22781	29.83	2905	2915	2830	3785	2045	2915	2863.41	1.27	0	544	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1435	-0.25	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-62.66	2545	20241209	11.79	5490	-48.18	20240111	2545	11.79	20241209	5490	-48.18	20240111	2545	11.79	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
86	20241216	121209	57	100.00	KOSPI			N	N	N	N	N	2850	-65	5	-2.23	64718450	22601	29.59	2905	2915	2830	3785	2045	2915	2863.52	1.27	0	569	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1437	-0.25	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-62.60	2545	20241209	11.98	5490	-48.09	20240111	2545	11.98	20241209	5490	-48.09	20240111	2545	11.98	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
87	20241216	111208	57	100.00	KOSPI			N	N	N	N	N	2840	-75	5	-2.57	57704430	20134	26.36	2905	2915	2830	3785	2045	2915	2866.02	1.27	0	-52	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1432	-0.25	0.14	12	0.04	-11436.00	19603.00	7620	20231208	-62.73	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	5490	-48.27	20240111	2545	11.59	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
88	20241216	101210	57	100.00	KOSPI			N	N	N	N	N	2870	-45	5	-1.54	32581070	11309	14.81	2905	2915	2860	3785	2045	2915	2880.99	1.27	0	-2125	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1447	-0.25	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-62.34	2545	20241209	12.77	5490	-47.72	20240111	2545	12.77	20241209	5490	-47.72	20240111	2545	12.77	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
89	20241216	091210	57	100.00	KOSPI			N	N	N	N	N	2900	-15	5	-0.51	214560	74	0.10	2905	2905	2890	3785	2045	2915	2899.46	1.27	0	2	3028	2971	2868	2811	2708	3000	2840	252	870	500	1740	5	1	50429268	1462	-0.25	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-61.94	2545	20241209	13.95	5490	-47.18	20240111	2545	13.95	20241209	5490	-47.18	20240111	2545	13.95	20241209	0.00	N	363280	500	252 억	642136	N	N	0	N	N
90	20241213	161200	57	100.00	KOSPI			N	N	N	N	N	2915	100	2	3.55	219759720	76358	298.68	2815	2925	2765	3655	1975	2815	2878.02	1.24	0	19200	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1470	-0.25	0.15	12	0.15	-11436.00	19603.00	7620	20231208	-61.75	2545	20241209	14.54	5490	-46.90	20240111	2545	14.54	20241209	6780	-57.01	20231213	2545	14.54	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
91	20241213	151206	57	100.00	KOSPI			N	N	N	N	N	2895	80	2	2.84	213275440	74131	289.97	2815	2925	2765	3655	1975	2815	2877.01	1.24	0	19144	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1460	-0.25	0.15	12	0.15	-11436.00	19603.00	7620	20231208	-62.01	2545	20241209	13.75	5490	-47.27	20240111	2545	13.75	20241209	6780	-57.30	20231213	2545	13.75	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
92	20241213	141206	57	100.00	KOSPI			N	N	N	N	N	2900	85	2	3.02	137102265	47549	185.99	2815	2925	2765	3655	1975	2815	2883.39	1.24	0	6362	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1462	-0.25	0.15	12	0.09	-11436.00	19603.00	7620	20231208	-61.94	2545	20241209	13.95	5490	-47.18	20240111	2545	13.95	20241209	6780	-57.23	20231213	2545	13.95	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
93	20241213	131207	57	100.00	KOSPI			N	N	N	N	N	2900	85	2	3.02	127337125	44180	172.81	2815	2925	2765	3655	1975	2815	2882.23	1.24	0	4992	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1462	-0.25	0.15	12	0.09	-11436.00	19603.00	7620	20231208	-61.94	2545	20241209	13.95	5490	-47.18	20240111	2545	13.95	20241209	6780	-57.23	20231213	2545	13.95	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
94	20241213	121206	57	100.00	KOSPI			N	N	N	N	N	2875	60	2	2.13	88752430	30891	120.83	2815	2915	2765	3655	1975	2815	2873.08	1.24	0	6462	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1450	-0.25	0.15	12	0.06	-11436.00	19603.00	7620	20231208	-62.27	2545	20241209	12.97	5490	-47.63	20240111	2545	12.97	20241209	6780	-57.60	20231213	2545	12.97	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
95	20241213	111204	57	100.00	KOSPI			N	N	N	N	N	2895	80	2	2.84	53869775	18769	73.42	2815	2915	2765	3655	1975	2815	2870.15	1.24	0	521	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1460	-0.25	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-62.01	2545	20241209	13.75	5490	-47.27	20240111	2545	13.75	20241209	6780	-57.30	20231213	2545	13.75	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
96	20241213	101157	57	100.00	KOSPI			N	N	N	N	N	2875	60	2	2.13	21224680	7463	29.19	2815	2875	2765	3655	1975	2815	2843.99	1.24	0	-145	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1450	-0.25	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-62.27	2545	20241209	12.97	5490	-47.63	20240111	2545	12.97	20241209	6780	-57.60	20231213	2545	12.97	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
97	20241213	091158	57	100.00	KOSPI			N	N	N	N	N	2835	20	2	0.71	3913795	1377	5.39	2815	2865	2765	3655	1975	2815	2842.26	1.24	0	-843	2885	2850	2825	2790	2765	2837	2777	252	840	500	1680	5	1	50429268	1430	-0.25	0.14	12	0.00	-11436.00	19603.00	7620	20231208	-62.80	2545	20241209	11.39	5490	-48.36	20240111	2545	11.39	20241209	6780	-58.19	20231213	2545	11.39	20241209	0.00	N	363280	500	252 억	623105	N	N	0	N	N
98	20241212	161204	57	100.00	KOSPI			N	N	N	N	N	2815	0	3	0.00	61375920	21765	64.81	2860	2860	2800	3655	1975	2815	2819.94	1.23	0	1664	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1420	-0.25	0.14	12	0.04	-11436.00	19603.00	7620	20231208	-63.06	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	6780	-58.48	20231213	2545	10.61	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
99	20241212	151158	57	100.00	KOSPI			N	N	N	N	N	2840	25	2	0.89	58105920	20605	61.35	2860	2860	2800	3655	1975	2815	2819.99	1.23	0	1716	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1432	-0.25	0.14	12	0.04	-11436.00	19603.00	7620	20231208	-62.73	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	6780	-58.11	20231213	2545	11.59	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
100	20241212	141156	57	100.00	KOSPI			N	N	N	N	N	2810	-5	5	-0.18	36828435	13046	38.85	2860	2860	2800	3655	1975	2815	2822.97	1.23	0	-2714	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1417	-0.25	0.14	12	0.03	-11436.00	19603.00	7620	20231208	-63.12	2545	20241209	10.41	5490	-48.82	20240111	2545	10.41	20241209	6780	-58.55	20231213	2545	10.41	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
101	20241212	131144	57	100.00	KOSPI			N	N	N	N	N	2810	-5	5	-0.18	35872710	12706	37.83	2860	2860	2800	3655	1975	2815	2823.29	1.23	0	-2964	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1417	-0.25	0.14	12	0.03	-11436.00	19603.00	7620	20231208	-63.12	2545	20241209	10.41	5490	-48.82	20240111	2545	10.41	20241209	6780	-58.55	20231213	2545	10.41	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
102	20241212	121138	57	100.00	KOSPI			N	N	N	N	N	2815	0	3	0.00	27966490	9891	29.45	2860	2860	2815	3655	1975	2815	2827.47	1.23	0	-1021	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1420	-0.25	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-63.06	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	6780	-58.48	20231213	2545	10.61	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
103	20241212	111149	57	100.00	KOSPI			N	N	N	N	N	2830	15	2	0.53	24075335	8511	25.34	2860	2860	2815	3655	1975	2815	2828.73	1.23	0	-516	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1427	-0.25	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-62.86	2545	20241209	11.20	5490	-48.45	20240111	2545	11.20	20241209	6780	-58.26	20231213	2545	11.20	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
104	20241212	101146	57	100.00	KOSPI			N	N	N	N	N	2830	15	2	0.53	23436860	8285	24.67	2860	2860	2815	3655	1975	2815	2828.83	1.23	0	-407	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1427	-0.25	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-62.86	2545	20241209	11.20	5490	-48.45	20240111	2545	11.20	20241209	6780	-58.26	20231213	2545	11.20	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
105	20241212	091157	57	100.00	KOSPI			N	N	N	N	N	2840	25	2	0.89	5160970	1820	5.42	2860	2860	2820	3655	1975	2815	2835.70	1.23	0	256	2901	2857	2776	2732	2651	2880	2755	252	840	500	1680	5	1	50429268	1432	-0.25	0.14	12	0.00	-11436.00	19603.00	7620	20231208	-62.73	2545	20241209	11.59	5490	-48.27	20240111	2545	11.59	20241209	6780	-58.11	20231213	2545	11.59	20241209	0.00	N	363280	500	252 억	621410	N	N	0	N	N
106	20241211	161151	57	100.00	KOSPI			N	N	N	N	N	2815	110	2	4.07	92842320	33530	79.21	2705	2820	2695	3515	1895	2705	2768.93	1.22	0	9956	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1420	-0.25	0.14	12	0.07	-11436.00	19603.00	7620	20231208	-63.06	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	7130	-60.52	20231211	2545	10.61	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
107	20241211	151112	57	100.00	KOSPI			N	N	N	N	N	2815	110	2	4.07	89378135	32299	76.31	2705	2820	2695	3515	1895	2705	2767.21	1.22	0	9991	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1420	-0.25	0.14	12	0.06	-11436.00	19603.00	7620	20231208	-63.06	2545	20241209	10.61	5490	-48.72	20240111	2545	10.61	20241209	7130	-60.52	20231211	2545	10.61	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
108	20241211	141159	57	100.00	KOSPI			N	N	N	N	N	2800	95	2	3.51	83579880	30237	71.43	2705	2805	2695	3515	1895	2705	2764.16	1.22	0	9614	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1412	-0.24	0.14	12	0.06	-11436.00	19603.00	7620	20231208	-63.25	2545	20241209	10.02	5490	-49.00	20240111	2545	10.02	20241209	7130	-60.73	20231211	2545	10.02	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
109	20241211	131200	57	100.00	KOSPI			N	N	N	N	N	2770	65	2	2.40	63580860	23067	54.50	2705	2790	2695	3515	1895	2705	2756.36	1.22	0	6346	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1397	-0.24	0.14	12	0.05	-11436.00	19603.00	7620	20231208	-63.65	2545	20241209	8.84	5490	-49.54	20240111	2545	8.84	20241209	7130	-61.15	20231211	2545	8.84	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
110	20241211	121202	57	100.00	KOSPI			N	N	N	N	N	2790	85	2	3.14	42749715	15534	36.70	2705	2790	2695	3515	1895	2705	2752.01	1.22	0	3565	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1407	-0.24	0.14	12	0.03	-11436.00	19603.00	7620	20231208	-63.39	2545	20241209	9.63	5490	-49.18	20240111	2545	9.63	20241209	7130	-60.87	20231211	2545	9.63	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
111	20241211	111157	57	100.00	KOSPI			N	N	N	N	N	2765	60	2	2.22	27705190	10110	23.88	2705	2780	2695	3515	1895	2705	2740.37	1.22	0	1107	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1394	-0.24	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-63.71	2545	20241209	8.64	5490	-49.64	20240111	2545	8.64	20241209	7130	-61.22	20231211	2545	8.64	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
112	20241211	101157	57	100.00	KOSPI			N	N	N	N	N	2760	55	2	2.03	19852075	7272	17.18	2705	2760	2695	3515	1895	2705	2729.93	1.22	0	964	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1392	-0.24	0.14	12	0.01	-11436.00	19603.00	7620	20231208	-63.78	2545	20241209	8.45	5490	-49.73	20240111	2545	8.45	20241209	7130	-61.29	20231211	2545	8.45	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
113	20241211	091203	57	100.00	KOSPI			N	N	N	N	N	2720	15	2	0.55	525135	194	0.46	2705	2720	2695	3515	1895	2705	2706.88	1.22	0	-55	2795	2750	2690	2645	2585	2772	2667	252	810	500	1620	5	1	50429268	1372	-0.24	0.14	12	0.00	-11436.00	19603.00	7620	20231208	-64.30	2545	20241209	6.88	5490	-50.46	20240111	2545	6.88	20241209	7130	-61.85	20231211	2545	6.88	20241209	0.00	N	363280	500	252 억	613455	N	N	0	N	N
114	20241210	161147	57	100.00	KOSPI			N	N	N	N	N	2705	60	2	2.27	112591990	42159	47.29	2670	2735	2630	3435	1855	2645	2670.56	1.20	0	6062	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1364	-0.24	0.14	12	0.08	-11436.00	19603.00	7620	20231208	-64.50	2545	20241209	6.29	5490	-50.73	20240111	2545	6.29	20241209	7130	-62.06	20231211	2545	6.29	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
115	20241210	151149	57	100.00	KOSPI			N	N	N	N	N	2705	60	2	2.27	96640245	36253	40.67	2670	2735	2630	3435	1855	2645	2665.72	1.20	0	6472	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1364	-0.24	0.14	12	0.07	-11436.00	19603.00	7620	20231208	-64.50	2545	20241209	6.29	5490	-50.73	20240111	2545	6.29	20241209	7130	-62.06	20231211	2545	6.29	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
116	20241210	141149	57	100.00	KOSPI			N	N	N	N	N	2665	20	2	0.76	79899435	30067	33.73	2670	2695	2630	3435	1855	2645	2657.38	1.20	0	5897	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1344	-0.23	0.14	12	0.06	-11436.00	19603.00	7620	20231208	-65.03	2545	20241209	4.72	5490	-51.46	20240111	2545	4.72	20241209	7130	-62.62	20231211	2545	4.72	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
117	20241210	131151	57	100.00	KOSPI			N	N	N	N	N	2665	20	2	0.76	71350245	26860	30.13	2670	2695	2630	3435	1855	2645	2656.38	1.20	0	5917	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1344	-0.23	0.14	12	0.05	-11436.00	19603.00	7620	20231208	-65.03	2545	20241209	4.72	5490	-51.46	20240111	2545	4.72	20241209	7130	-62.62	20231211	2545	4.72	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
118	20241210	121149	57	100.00	KOSPI			N	N	N	N	N	2665	20	2	0.76	56297930	21212	23.79	2670	2695	2630	3435	1855	2645	2654.06	1.20	0	5914	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1344	-0.23	0.14	12	0.04	-11436.00	19603.00	7620	20231208	-65.03	2545	20241209	4.72	5490	-51.46	20240111	2545	4.72	20241209	7130	-62.62	20231211	2545	4.72	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
119	20241210	111148	57	100.00	KOSPI			N	N	N	N	N	2655	10	2	0.38	37108550	13971	15.67	2670	2695	2630	3435	1855	2645	2656.11	1.20	0	2610	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1339	-0.23	0.14	12	0.03	-11436.00	19603.00	7620	20231208	-65.16	2545	20241209	4.32	5490	-51.64	20240111	2545	4.32	20241209	7130	-62.76	20231211	2545	4.32	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
120	20241210	101150	57	100.00	KOSPI			N	N	N	N	N	2665	20	2	0.76	31426815	11835	13.28	2670	2695	2630	3435	1855	2645	2655.41	1.20	0	2709	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1344	-0.23	0.14	12	0.02	-11436.00	19603.00	7620	20231208	-65.03	2545	20241209	4.72	5490	-51.46	20240111	2545	4.72	20241209	7130	-62.62	20231211	2545	4.72	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
121	20241210	091157	57	100.00	KOSPI			N	N	N	N	N	2660	15	2	0.57	4427950	1665	1.87	2670	2670	2645	3435	1855	2645	2659.43	1.20	0	523	2785	2715	2630	2560	2475	2672	2517	252	790	500	1580	5	1	50429268	1341	-0.23	0.14	12	0.00	-11436.00	19603.00	7620	20231208	-65.09	2545	20241209	4.52	5490	-51.55	20240111	2545	4.52	20241209	7130	-62.69	20231211	2545	4.52	20241209	0.00	N	363280	500	252 억	607393	N	N	0	N	N
122	20241209	161145	57	100.00	KOSPI	신저가		N	N	N	N	N	2645	-90	5	-3.29	233432655	89148	87.94	2700	2700	2545	3555	1915	2735	2618.48	1.20	0	-148	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1334	-0.23	0.13	12	0.18	-11436.00	19603.00	7620	20231208	-65.29	2545	20241209	3.93	5490	-51.82	20240111	2545	3.93	20241209	7130	-62.90	20231211	2545	3.93	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
123	20241209	151148	57	100.00	KOSPI	신저가		N	N	N	N	N	2605	-130	5	-4.75	223894875	85539	84.38	2700	2700	2545	3555	1915	2735	2617.46	1.20	0	-44	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1314	-0.23	0.13	12	0.17	-11436.00	19603.00	7620	20231208	-65.81	2545	20241209	2.36	5490	-52.55	20240111	2545	2.36	20241209	7130	-63.46	20231211	2545	2.36	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
124	20241209	141147	57	100.00	KOSPI	신저가		N	N	N	N	N	2575	-160	5	-5.85	215276500	82199	81.08	2700	2700	2545	3555	1915	2735	2618.97	1.20	0	119	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1299	-0.23	0.13	12	0.16	-11436.00	19603.00	7620	20231208	-66.21	2545	20241209	1.18	5490	-53.10	20240111	2545	1.18	20241209	7130	-63.88	20231211	2545	1.18	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
125	20241209	131151	57	100.00	KOSPI	신저가		N	N	N	N	N	2585	-150	5	-5.48	206372690	78743	77.67	2700	2700	2545	3555	1915	2735	2620.84	1.20	0	632	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1304	-0.23	0.13	12	0.16	-11436.00	19603.00	7620	20231208	-66.08	2545	20241209	1.57	5490	-52.91	20240111	2545	1.57	20241209	7130	-63.74	20231211	2545	1.57	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
126	20241209	121146	57	100.00	KOSPI	신저가		N	N	N	N	N	2585	-150	5	-5.48	202222750	77129	76.08	2700	2700	2545	3555	1915	2735	2621.88	1.20	0	379	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1304	-0.23	0.13	12	0.15	-11436.00	19603.00	7620	20231208	-66.08	2545	20241209	1.57	5490	-52.91	20240111	2545	1.57	20241209	7130	-63.74	20231211	2545	1.57	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
127	20241209	111147	57	100.00	KOSPI	신저가		N	N	N	N	N	2600	-135	5	-4.94	185478660	70662	69.70	2700	2700	2545	3555	1915	2735	2624.87	1.20	0	1993	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1311	-0.23	0.13	12	0.14	-11436.00	19603.00	7620	20231208	-65.88	2545	20241209	2.16	5490	-52.64	20240111	2545	2.16	20241209	7130	-63.53	20231211	2545	2.16	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
128	20241209	101144	57	100.00	KOSPI	신저가		N	N	N	N	N	2620	-115	5	-4.20	99836690	37601	37.09	2700	2700	2610	3555	1915	2735	2655.16	1.20	0	-4093	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1321	-0.23	0.13	12	0.07	-11436.00	19603.00	7620	20231208	-65.62	2610	20241209	0.38	5490	-52.28	20240111	2610	0.38	20241209	7130	-63.25	20231211	2610	0.38	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
129	20241209	091137	57	100.00	KOSPI	신저가		N	N	N	N	N	2655	-80	5	-2.93	37065500	13818	13.63	2700	2700	2650	3555	1915	2735	2682.41	1.20	0	-3005	2928	2831	2758	2661	2588	2795	2625	252	820	500	1640	5	1	50429268	1339	-0.23	0.14	12	0.03	-11436.00	19603.00	7620	20231208	-65.16	2650	20241209	0.19	5490	-51.64	20240111	2650	0.19	20241209	7130	-62.76	20231211	2650	0.19	20241209	0.00	N	363280	500	252 억	607519	N	N	0	N	N
130	20241206	161136	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2735	-120	5	-4.20	277362060	101229	366.20	2855	2855	2685	3710	2000	2855	2739.94	1.18	0	11778	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1379	-0.24	0.14	12	0.20	-11436.00	19603.00	7620	20231208	-64.11	2685	20241206	1.86	5490	-50.18	20240111	2685	1.86	20241206	7620	-64.11	20231208	2685	1.86	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
131	20241206	151141	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2720	-135	5	-4.73	270202160	98606	356.71	2855	2855	2685	3710	2000	2855	2740.22	1.18	0	11788	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1372	-0.24	0.14	12	0.20	-11436.00	19603.00	7620	20231208	-64.30	2685	20241206	1.30	5490	-50.46	20240111	2685	1.30	20241206	7620	-64.30	20231208	2685	1.30	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
132	20241206	141138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2710	-145	5	-5.08	262648200	95817	346.62	2855	2855	2685	3710	2000	2855	2741.14	1.18	0	11992	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1367	-0.24	0.14	12	0.19	-11436.00	19603.00	7620	20231208	-64.44	2685	20241206	0.93	5490	-50.64	20240111	2685	0.93	20241206	7620	-64.44	20231208	2685	0.93	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
133	20241206	131139	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2725	-130	5	-4.55	246886220	90001	325.58	2855	2855	2685	3710	2000	2855	2743.15	1.18	0	14627	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1374	-0.24	0.14	12	0.18	-11436.00	19603.00	7620	20231208	-64.24	2685	20241206	1.49	5490	-50.36	20240111	2685	1.49	20241206	7620	-64.24	20231208	2685	1.49	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
134	20241206	121130	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2745	-110	5	-3.85	177680190	64444	233.13	2855	2855	2685	3710	2000	2855	2757.12	1.18	0	12687	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1384	-0.24	0.14	12	0.13	-11436.00	19603.00	7620	20231208	-63.98	2685	20241206	2.23	5490	-50.00	20240111	2685	2.23	20241206	7620	-63.98	20231208	2685	2.23	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
135	20241206	111129	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2730	-125	5	-4.38	139979420	50571	182.94	2855	2855	2700	3710	2000	2855	2767.97	1.18	0	7522	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1377	-0.24	0.14	12	0.10	-11436.00	19603.00	7620	20231208	-64.17	2700	20241206	1.11	5490	-50.27	20240111	2700	1.11	20241206	7620	-64.17	20231208	2700	1.11	20241206	0.00	N	363280	500	252 억	595770	N	N	0	N	N
136	20241206	101128	57	100.00	KOSPI		금융업	N	N	N	N	N	2790	-65	5	-2.28	54277875	19428	70.28	2855	2855	2780	3710	2000	2855	2793.79	1.18	0	3948	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1407	-0.24	0.14	12	0.04	-11436.00	19603.00	7620	20231208	-63.39	2720	20241115	2.57	5490	-49.18	20240111	2720	2.57	20241115	7620	-63.39	20231208	2720	2.57	20241115	0.00	N	363280	500	252 억	595770	N	N	0	N	N
137	20241206	091139	57	100.00	KOSPI		금융업	N	N	N	N	N	2845	-10	5	-0.35	697910	246	0.89	2855	2855	2825	3710	2000	2855	2836.81	1.18	0	-20	3005	2930	2875	2800	2745	2902	2772	252	855	500	1710	5	1	50429268	1435	-0.25	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-62.66	2720	20241115	4.60	5490	-48.18	20240111	2720	4.60	20241115	7620	-62.66	20231208	2720	4.60	20241115	0.00	N	363280	500	252 억	595770	N	N	0	N	N
138	20241205	161114	57	100.00	KOSPI		금융업	N	N	N	N	N	2855	-85	5	-2.89	79156345	27643	59.17	2950	2950	2820	3820	2060	2940	2863.52	1.20	0	-8940	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1440	-0.25	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-62.53	2720	20241115	4.96	5490	-48.00	20240111	2720	4.96	20241115	7620	-62.53	20231208	2720	4.96	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
139	20241205	151123	57	100.00	KOSPI		금융업	N	N	N	N	N	2845	-95	5	-3.23	70027680	24441	52.31	2950	2950	2820	3820	2060	2940	2865.17	1.20	0	-8757	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1435	-0.25	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-62.66	2720	20241115	4.60	5490	-48.18	20240111	2720	4.60	20241115	7620	-62.66	20231208	2720	4.60	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
140	20241205	141106	57	100.00	KOSPI		금융업	N	N	N	N	N	2855	-85	5	-2.89	58664350	20441	43.75	2950	2950	2850	3820	2060	2940	2869.94	1.20	0	-6269	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1440	-0.25	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-62.53	2720	20241115	4.96	5490	-48.00	20240111	2720	4.96	20241115	7620	-62.53	20231208	2720	4.96	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
141	20241205	131118	57	100.00	KOSPI		금융업	N	N	N	N	N	2855	-85	5	-2.89	55568725	19356	41.43	2950	2950	2850	3820	2060	2940	2870.88	1.20	0	-5585	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1440	-0.25	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-62.53	2720	20241115	4.96	5490	-48.00	20240111	2720	4.96	20241115	7620	-62.53	20231208	2720	4.96	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
142	20241205	121117	57	100.00	KOSPI		금융업	N	N	N	N	N	2860	-80	5	-2.72	40999390	14256	30.51	2950	2950	2855	3820	2060	2940	2875.94	1.20	0	-3914	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1442	-0.25	0.15	12	0.03	-11436.00	19603.00	7620	20231208	-62.47	2720	20241115	5.15	5490	-47.91	20240111	2720	5.15	20241115	7620	-62.47	20231208	2720	5.15	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
143	20241205	111115	57	100.00	KOSPI		금융업	N	N	N	N	N	2870	-70	5	-2.38	26070265	9044	19.36	2950	2950	2855	3820	2060	2940	2882.60	1.20	0	-1632	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1447	-0.25	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-62.34	2720	20241115	5.51	5490	-47.72	20240111	2720	5.51	20241115	7620	-62.34	20231208	2720	5.51	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
144	20241205	101115	57	100.00	KOSPI		금융업	N	N	N	N	N	2860	-80	5	-2.72	19439010	6728	14.40	2950	2950	2855	3820	2060	2940	2889.27	1.20	0	-876	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1442	-0.25	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-62.47	2720	20241115	5.15	5490	-47.91	20240111	2720	5.15	20241115	7620	-62.47	20231208	2720	5.15	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
145	20241205	091121	57	100.00	KOSPI		금융업	N	N	N	N	N	2890	-50	5	-1.70	6684565	2294	4.91	2950	2950	2880	3820	2060	2940	2913.93	1.20	0	26	3090	3015	2915	2840	2740	2965	2790	252	880	500	1760	5	1	50429268	1457	-0.25	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-62.07	2720	20241115	6.25	5490	-47.36	20240111	2720	6.25	20241115	7620	-62.07	20231208	2720	6.25	20241115	0.00	N	363280	500	252 억	604710	N	N	0	N	N
146	20241204	161056	57	100.00	KOSPI		금융업	N	N	N	N	N	2940	-50	5	-1.67	135889515	46719	413.00	2960	2990	2815	3885	2095	2990	2908.66	1.20	0	1260	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1483	-0.26	0.15	12	0.09	-11436.00	19603.00	7620	20231208	-61.42	2720	20241115	8.09	5490	-46.45	20240111	2720	8.09	20241115	7620	-61.42	20231208	2720	8.09	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
147	20241204	151058	57	100.00	KOSPI		금융업	N	N	N	N	N	2900	-90	5	-3.01	125972590	43342	383.15	2960	2990	2815	3885	2095	2990	2906.48	1.20	0	1225	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1462	-0.25	0.15	12	0.09	-11436.00	19603.00	7620	20231208	-61.94	2720	20241115	6.62	5490	-47.18	20240111	2720	6.62	20241115	7620	-61.94	20231208	2720	6.62	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
148	20241204	141100	57	100.00	KOSPI		금융업	N	N	N	N	N	2905	-85	5	-2.84	92050550	31636	279.67	2960	2990	2815	3885	2095	2990	2909.68	1.20	0	-447	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1465	-0.25	0.15	12	0.06	-11436.00	19603.00	7620	20231208	-61.88	2720	20241115	6.80	5490	-47.09	20240111	2720	6.80	20241115	7620	-61.88	20231208	2720	6.80	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
149	20241204	131053	57	100.00	KOSPI		금융업	N	N	N	N	N	2920	-70	5	-2.34	87466315	30059	265.73	2960	2990	2815	3885	2095	2990	2909.82	1.20	0	-419	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1473	-0.26	0.15	12	0.06	-11436.00	19603.00	7620	20231208	-61.68	2720	20241115	7.35	5490	-46.81	20240111	2720	7.35	20241115	7620	-61.68	20231208	2720	7.35	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
150	20241204	121048	57	100.00	KOSPI		금융업	N	N	N	N	N	2900	-90	5	-3.01	86233990	29635	261.98	2960	2990	2815	3885	2095	2990	2909.87	1.20	0	-168	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1462	-0.25	0.15	12	0.06	-11436.00	19603.00	7620	20231208	-61.94	2720	20241115	6.62	5490	-47.18	20240111	2720	6.62	20241115	7620	-61.94	20231208	2720	6.62	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
151	20241204	111037	57	100.00	KOSPI		금융업	N	N	N	N	N	2945	-45	5	-1.51	78280250	26902	237.82	2960	2990	2815	3885	2095	2990	2909.83	1.20	0	537	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1485	-0.26	0.15	12	0.05	-11436.00	19603.00	7620	20231208	-61.35	2720	20241115	8.27	5490	-46.36	20240111	2720	8.27	20241115	7620	-61.35	20231208	2720	8.27	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
152	20241204	101039	57	100.00	KOSPI		금융업	N	N	N	N	N	2900	-90	5	-3.01	39655970	13568	119.94	2960	2990	2815	3885	2095	2990	2922.76	1.20	0	-948	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1462	-0.25	0.15	12	0.03	-11436.00	19603.00	7620	20231208	-61.94	2720	20241115	6.62	5490	-47.18	20240111	2720	6.62	20241115	7620	-61.94	20231208	2720	6.62	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
153	20241204	091059	57	100.00	KOSPI		금융업	N	N	N	N	N	2960	-30	5	-1.00	5609445	1925	17.02	2960	2990	2815	3885	2095	2990	2914.00	1.20	0	275	3066	3027	2986	2947	2906	3047	2967	252	895	500	1790	5	1	50429268	1493	-0.26	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-61.15	2720	20241115	8.82	5490	-46.08	20240111	2720	8.82	20241115	7620	-61.15	20231208	2720	8.82	20241115	0.00	N	363280	500	252 억	603450	N	N	0	N	N
154	20241203	161145	57	100.00	KOSPI		금융업	N	N	N	N	N	2990	15	2	0.50	33653175	11302	62.45	2965	3025	2945	3865	2085	2975	2977.61	1.20	0	523	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1508	-0.26	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-60.76	2720	20241115	9.93	5490	-45.54	20240111	2720	9.93	20241115	7620	-60.76	20231208	2720	9.93	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
155	20241203	151228	57	100.00	KOSPI		금융업	N	N	N	N	N	2975	0	3	0.00	30583975	10275	56.77	2965	3025	2945	3865	2085	2975	2976.54	1.20	0	568	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1500	-0.26	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-60.96	2720	20241115	9.38	5490	-45.81	20240111	2720	9.38	20241115	7620	-60.96	20231208	2720	9.38	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
156	20241203	141204	57	100.00	KOSPI		금융업	N	N	N	N	N	2975	0	3	0.00	16453095	5556	30.70	2965	2990	2945	3865	2085	2975	2961.32	1.20	0	-238	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1500	-0.26	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-60.96	2720	20241115	9.38	5490	-45.81	20240111	2720	9.38	20241115	7620	-60.96	20231208	2720	9.38	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
157	20241203	131204	57	100.00	KOSPI		금융업	N	N	N	N	N	2970	-5	5	-0.17	15867760	5359	29.61	2965	2990	2945	3865	2085	2975	2960.96	1.20	0	-153	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1498	-0.26	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-61.02	2720	20241115	9.19	5490	-45.90	20240111	2720	9.19	20241115	7620	-61.02	20231208	2720	9.19	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
158	20241203	121224	57	100.00	KOSPI		금융업	N	N	N	N	N	2965	-10	5	-0.34	14245755	4812	26.59	2965	2990	2945	3865	2085	2975	2960.46	1.20	0	-125	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1495	-0.26	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-61.09	2720	20241115	9.01	5490	-45.99	20240111	2720	9.01	20241115	7620	-61.09	20231208	2720	9.01	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
159	20241203	111154	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-20	5	-0.67	13392485	4524	25.00	2965	2990	2945	3865	2085	2975	2960.32	1.20	0	-52	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1490	-0.26	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-61.22	2720	20241115	8.64	5490	-46.17	20240111	2720	8.64	20241115	7620	-61.22	20231208	2720	8.64	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
160	20241203	101142	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-20	5	-0.67	6322575	2135	11.80	2965	2990	2945	3865	2085	2975	2961.39	1.20	0	-342	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1490	-0.26	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-61.22	2720	20241115	8.64	5490	-46.17	20240111	2720	8.64	20241115	7620	-61.22	20231208	2720	8.64	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
161	20241203	091131	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-20	5	-0.67	464775	157	0.87	2965	2965	2950	3865	2085	2975	2960.35	1.20	0	25	3055	3015	2965	2925	2875	2990	2900	252	890	500	1780	5	1	50429268	1490	-0.26	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-61.22	2720	20241115	8.64	5490	-46.17	20240111	2720	8.64	20241115	7620	-61.22	20231208	2720	8.64	20241115	0.00	N	363280	500	252 억	602927	N	N	0	N	N
162	20241202	161113	57	100.00	KOSPI		금융업	N	N	N	N	N	2975	-20	5	-0.67	53467405	18095	45.32	3005	3005	2915	3890	2100	2995	2954.79	1.19	0	728	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1500	-0.26	0.15	12	0.04	-11436.00	19603.00	7620	20231208	-60.96	2720	20241115	9.38	5490	-45.81	20240111	2720	9.38	20241115	7620	-60.96	20231208	2720	9.38	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
163	20241202	151314	57	100.00	KOSPI		금융업	N	N	N	N	N	2955	-40	5	-1.34	49611170	16798	42.07	3005	3005	2915	3890	2100	2995	2953.40	1.19	0	860	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1490	-0.26	0.15	12	0.03	-11436.00	19603.00	7620	20231208	-61.22	2720	20241115	8.64	5490	-46.17	20240111	2720	8.64	20241115	7620	-61.22	20231208	2720	8.64	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
164	20241202	141206	57	100.00	KOSPI		금융업	N	N	N	N	N	2930	-65	5	-2.17	42389820	14348	35.93	3005	3005	2915	3890	2100	2995	2954.41	1.19	0	1189	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1478	-0.26	0.15	12	0.03	-11436.00	19603.00	7620	20231208	-61.55	2720	20241115	7.72	5490	-46.63	20240111	2720	7.72	20241115	7620	-61.55	20231208	2720	7.72	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
165	20241202	131128	57	100.00	KOSPI		금융업	N	N	N	N	N	2930	-65	5	-2.17	38931920	13167	32.98	3005	3005	2920	3890	2100	2995	2956.78	1.19	0	2054	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1478	-0.26	0.15	12	0.03	-11436.00	19603.00	7620	20231208	-61.55	2720	20241115	7.72	5490	-46.63	20240111	2720	7.72	20241115	7620	-61.55	20231208	2720	7.72	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
166	20241202	121201	57	100.00	KOSPI		금융업	N	N	N	N	N	2945	-50	5	-1.67	31804915	10730	26.87	3005	3005	2935	3890	2100	2995	2964.11	1.19	0	2131	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1485	-0.26	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-61.35	2720	20241115	8.27	5490	-46.36	20240111	2720	8.27	20241115	7620	-61.35	20231208	2720	8.27	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
167	20241202	111055	57	100.00	KOSPI		금융업	N	N	N	N	N	2945	-50	5	-1.67	28863255	9730	24.37	3005	3005	2940	3890	2100	2995	2966.42	1.19	0	1428	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1485	-0.26	0.15	12	0.02	-11436.00	19603.00	7620	20231208	-61.35	2720	20241115	8.27	5490	-46.36	20240111	2720	8.27	20241115	7620	-61.35	20231208	2720	8.27	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
168	20241202	101106	57	100.00	KOSPI		금융업	N	N	N	N	N	2985	-10	5	-0.33	15141915	5083	12.73	3005	3005	2955	3890	2100	2995	2978.93	1.19	0	135	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1505	-0.26	0.15	12	0.01	-11436.00	19603.00	7620	20231208	-60.83	2720	20241115	9.74	5490	-45.63	20240111	2720	9.74	20241115	7620	-60.83	20231208	2720	9.74	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N
169	20241202	091100	57	100.00	KOSPI		금융업	N	N	N	N	N	2995	0	3	0.00	1195865	398	1.00	3005	3005	2995	3890	2100	2995	3004.69	1.19	0	-3	3071	3032	2976	2937	2881	3052	2957	252	895	500	1790	5	1	50429268	1510	-0.26	0.15	12	0.00	-11436.00	19603.00	7620	20231208	-60.70	2720	20241115	10.11	5490	-45.45	20240111	2720	10.11	20241115	7620	-60.70	20231208	2720	10.11	20241115	0.00	N	363280	500	252 억	602200	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History