KissMeData/001230/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
3	20241231	150118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
4	20241231	140118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
5	20241231	130118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
6	20241231	120118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
7	20241231	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
8	20241231	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
9	20241231	090118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81487060	11029	25.12	7310	7460	7310	9650	5210	7430	7388.65	10.18	-5498	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3237107	N	N	0	N	N
10	20241230	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7370	-60	5	-0.81	81310160	11005	25.07	7310	7460	7310	9650	5210	7430	7388.65	10.20	0	-5866	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
11	20241230	150118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7380	-50	5	-0.67	64985250	8792	20.03	7310	7460	7310	9650	5210	7430	7391.41	10.20	0	-4862	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2347	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
12	20241230	140118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7380	-50	5	-0.67	52082250	7044	16.04	7310	7460	7310	9650	5210	7430	7393.85	10.20	0	-4135	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2347	1.71	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
13	20241230	130118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7400	-30	5	-0.40	44963230	6078	13.84	7310	7460	7310	9650	5210	7430	7397.70	10.20	0	-3747	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2353	1.71	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.80	7080	20241115	4.52	11350	-34.80	20240205	7080	4.52	20241115	11350	-34.80	20240205	7080	4.52	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
14	20241230	120118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7420	-10	5	-0.13	31360920	4237	9.65	7310	7460	7310	9650	5210	7430	7401.68	10.20	0	-2077	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2360	1.71	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
15	20241230	110118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7430	0	3	0.00	24790540	3349	7.63	7310	7460	7310	9650	5210	7430	7402.37	10.20	0	-1219	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2363	1.72	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
16	20241230	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7420	-10	5	-0.13	19207880	2597	5.92	7310	7460	7310	9650	5210	7430	7396.18	10.20	0	-862	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2360	1.71	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
17	20241230	090118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7440	10	2	0.13	3628200	496	1.13	7310	7440	7310	9650	5210	7430	7314.92	10.20	0	-57	7550	7490	7420	7360	7290	7520	7390	2711	2220	5000	5490	10	1	31800483	2366	1.72	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.72	N	001230	5000	2710 억	3242605	N	N	0	N	N
18	20241227	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7430	-190	5	-2.49	324655150	43819	183.31	7400	7480	7350	9900	5340	7620	7409.00	10.26	0	-22255	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2363	1.72	0.14	12	0.14	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
19	20241227	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7460	-160	5	-2.10	316951900	42782	178.97	7400	7480	7350	9900	5340	7620	7408.53	10.26	0	-21343	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2372	1.72	0.14	12	0.13	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
20	20241227	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	-240	5	-3.15	266856630	36019	150.68	7400	7480	7350	9900	5340	7620	7408.77	10.26	0	-17158	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2347	1.71	0.14	12	0.11	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
21	20241227	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	-250	5	-3.28	215367270	29035	121.47	7400	7480	7360	9900	5340	7620	7417.51	10.26	0	-11147	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2344	1.70	0.14	12	0.09	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
22	20241227	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	-240	5	-3.15	177351650	23876	99.88	7400	7480	7380	9900	5340	7620	7428.03	10.26	0	-9594	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2347	1.71	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
23	20241227	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7440	-180	5	-2.36	134726640	18121	75.81	7400	7480	7400	9900	5340	7620	7434.83	10.26	0	-6148	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2366	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
24	20241227	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7470	-150	5	-1.97	66284590	8924	37.33	7400	7480	7400	9900	5340	7620	7427.68	10.26	0	1193	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2375	1.73	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.19	7080	20241115	5.51	11350	-34.19	20240205	7080	5.51	20241115	11350	-34.19	20240205	7080	5.51	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
25	20241227	090118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7420	-200	5	-2.62	20091580	2715	11.36	7400	7420	7400	9900	5340	7620	7400.21	10.26	0	718	7706	7662	7616	7572	7526	7640	7550	2711	2280	5000	5630	10	1	31800483	2360	1.71	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.72	N	001230	5000	2710 억	3263913	N	N	0	N	N
26	20241226	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	-20	5	-0.26	181494330	23865	77.56	7660	7660	7570	9930	5350	7640	7605.04	10.26	0	138	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2423	1.76	0.15	12	0.08	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
27	20241226	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7610	-30	5	-0.39	167131640	21980	71.43	7660	7660	7570	9930	5350	7640	7603.81	10.26	0	1391	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2420	1.76	0.15	12	0.07	4328.00	51560.00	11350	20240205	-32.95	7080	20241115	7.49	11350	-32.95	20240205	7080	7.49	20241115	11350	-32.95	20240205	7080	7.49	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
28	20241226	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7600	-40	5	-0.52	142318580	18715	60.82	7660	7660	7570	9930	5350	7640	7604.52	10.26	0	3916	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2417	1.76	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.04	7080	20241115	7.34	11350	-33.04	20240205	7080	7.34	20241115	11350	-33.04	20240205	7080	7.34	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
29	20241226	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7630	-10	5	-0.13	129723070	17059	55.44	7660	7660	7570	9930	5350	7640	7604.38	10.26	0	5126	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2426	1.76	0.15	12	0.05	4328.00	51560.00	11350	20240205	-32.78	7080	20241115	7.77	11350	-32.78	20240205	7080	7.77	20241115	11350	-32.78	20240205	7080	7.77	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
30	20241226	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7590	-50	5	-0.65	116410780	15309	49.75	7660	7660	7570	9930	5350	7640	7604.07	10.26	0	5898	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2414	1.75	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.13	7080	20241115	7.20	11350	-33.13	20240205	7080	7.20	20241115	11350	-33.13	20240205	7080	7.20	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
31	20241226	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7590	-50	5	-0.65	94361470	12402	40.30	7660	7660	7580	9930	5350	7640	7608.57	10.26	0	7037	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2414	1.75	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.13	7080	20241115	7.20	11350	-33.13	20240205	7080	7.20	20241115	11350	-33.13	20240205	7080	7.20	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
32	20241226	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7630	-10	5	-0.13	19374880	2536	8.24	7660	7660	7610	9930	5350	7640	7639.94	10.26	0	-371	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2426	1.76	0.15	12	0.01	4328.00	51560.00	11350	20240205	-32.78	7080	20241115	7.77	11350	-32.78	20240205	7080	7.77	20241115	11350	-32.78	20240205	7080	7.77	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
33	20241226	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	932360	122	0.40	7660	7660	7640	9930	5350	7640	7642.30	10.26	0	-112	7700	7670	7630	7600	7560	7675	7605	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.00	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.69	N	001230	5000	2710 억	3263507	N	N	0	N	N
34	20241224	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	234575210	30761	90.26	7640	7660	7590	9930	5350	7640	7625.72	10.35	0	2243	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.10	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
35	20241224	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	203751920	26726	78.42	7640	7660	7590	9930	5350	7640	7623.73	10.35	0	2441	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.08	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
36	20241224	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	189269640	24829	72.86	7640	7660	7590	9930	5350	7640	7622.93	10.35	0	2268	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.08	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
37	20241224	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	-20	5	-0.26	158039150	20738	60.85	7640	7660	7590	9930	5350	7640	7620.75	10.35	0	4078	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2423	1.76	0.15	12	0.07	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
38	20241224	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	103201950	13527	39.69	7640	7660	7590	9930	5350	7640	7629.33	10.35	0	1346	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.04	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
39	20241224	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	58278560	7625	22.37	7640	7660	7610	9930	5350	7640	7643.09	10.35	0	210	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.02	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
40	20241224	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7660	20	2	0.26	32560050	4257	12.49	7640	7660	7610	9930	5350	7640	7648.59	10.35	0	-884	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2436	1.77	0.15	12	0.01	4328.00	51560.00	11350	20240205	-32.51	7080	20241115	8.19	11350	-32.51	20240205	7080	8.19	20241115	11350	-32.51	20240205	7080	8.19	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
41	20241224	090118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	0	3	0.00	76400	10	0.03	7640	7640	7640	9930	5350	7640	7640.00	10.35	0	-1	7686	7662	7626	7602	7566	7675	7615	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.00	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3292175	N	N	18	N	N
42	20241223	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7640	120	2	1.60	259475040	34079	103.71	7600	7650	7590	9770	5270	7520	7613.92	10.35	0	-506	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2430	1.77	0.15	12	0.11	4328.00	51560.00	11350	20240205	-32.69	7080	20241115	7.91	11350	-32.69	20240205	7080	7.91	20241115	11350	-32.69	20240205	7080	7.91	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	18	N	N
43	20241223	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7630	110	2	1.46	254411420	33415	101.69	7600	7650	7590	9770	5270	7520	7613.69	10.35	0	-742	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2426	1.76	0.15	12	0.11	4328.00	51560.00	11350	20240205	-32.78	7080	20241115	7.77	11350	-32.78	20240205	7080	7.77	20241115	11350	-32.78	20240205	7080	7.77	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
44	20241223	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7630	110	2	1.46	222182800	29193	88.84	7600	7650	7590	9770	5270	7520	7610.82	10.35	0	-2575	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2426	1.76	0.15	12	0.09	4328.00	51560.00	11350	20240205	-32.78	7080	20241115	7.77	11350	-32.78	20240205	7080	7.77	20241115	11350	-32.78	20240205	7080	7.77	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
45	20241223	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	100	2	1.33	180175970	23673	72.04	7600	7650	7590	9770	5270	7520	7611.03	10.35	0	-5060	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2423	1.76	0.15	12	0.07	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
46	20241223	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	100	2	1.33	147303940	19352	58.89	7600	7650	7590	9770	5270	7520	7611.82	10.35	0	-4211	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2423	1.76	0.15	12	0.06	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
47	20241223	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	100	2	1.33	136988730	17998	54.77	7600	7650	7590	9770	5270	7520	7611.33	10.35	0	-5070	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2423	1.76	0.15	12	0.06	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
48	20241223	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7630	110	2	1.46	93365870	12268	37.34	7600	7650	7590	9770	5270	7520	7610.52	10.35	0	-5606	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2426	1.76	0.15	12	0.04	4328.00	51560.00	11350	20240205	-32.78	7080	20241115	7.77	11350	-32.78	20240205	7080	7.77	20241115	11350	-32.78	20240205	7080	7.77	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
49	20241223	090118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7600	80	2	1.06	1732800	228	0.69	7600	7600	7600	9770	5270	7520	7600.00	10.35	0	-33	7706	7612	7556	7462	7406	7585	7435	2711	2250	5000	5560	10	1	31800483	2417	1.76	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.04	7080	20241115	7.34	11350	-33.04	20240205	7080	7.34	20241115	11350	-33.04	20240205	7080	7.34	20241115	0.70	N	001230	5000	2710 억	3291603	N	N	3	N	N
50	20241220	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	-60	5	-0.79	247529120	32856	187.80	7600	7650	7500	9850	5310	7580	7533.76	10.34	0	3994	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2391	1.74	0.15	12	0.10	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	3	N	N
51	20241220	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	-80	5	-1.06	225380200	29907	170.95	7600	7650	7500	9850	5310	7580	7536.04	10.34	0	3703	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2385	1.73	0.15	12	0.09	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
52	20241220	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	-50	5	-0.66	194734400	25833	147.66	7600	7650	7500	9850	5310	7580	7538.20	10.34	0	4098	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2395	1.74	0.15	12	0.08	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
53	20241220	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	-60	5	-0.79	181368690	24056	137.50	7600	7650	7500	9850	5310	7580	7539.44	10.34	0	3558	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2391	1.74	0.15	12	0.08	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
54	20241220	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	-10	5	-0.13	92686320	12251	70.03	7600	7650	7520	9850	5310	7580	7565.61	10.34	0	3019	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2407	1.75	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
55	20241220	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	-10	5	-0.13	73772000	9759	55.78	7600	7630	7520	9850	5310	7580	7559.38	10.34	0	2886	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2407	1.75	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
56	20241220	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7560	-20	5	-0.26	14341330	1898	10.85	7600	7630	7520	9850	5310	7580	7556.02	10.34	0	-218	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2404	1.75	0.15	12	0.01	4328.00	51560.00	11350	20240205	-33.39	7080	20241115	6.78	11350	-33.39	20240205	7080	6.78	20241115	11350	-33.39	20240205	7080	6.78	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
57	20241220	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7600	20	2	0.26	7600	1	0.01	7600	7600	7600	9850	5310	7580	7600.00	10.34	0	0	7673	7626	7563	7516	7453	7650	7540	2711	2270	5000	5600	10	1	31800483	2417	1.76	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.04	7080	20241115	7.34	11350	-33.04	20240205	7080	7.34	20241115	11350	-33.04	20240205	7080	7.34	20241115	0.70	N	001230	5000	2710 억	3287442	N	N	0	N	N
58	20241219	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7580	-30	5	-0.39	131591320	17412	48.99	7540	7610	7500	9890	5330	7610	7557.37	10.33	0	1902	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2410	1.75	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.22	7080	20241115	7.06	11350	-33.22	20240205	7080	7.06	20241115	11350	-33.22	20240205	7080	7.06	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
59	20241219	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7600	-10	5	-0.13	109313350	14480	40.74	7540	7600	7500	9890	5330	7610	7549.26	10.33	0	1871	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2417	1.76	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.04	7080	20241115	7.34	11350	-33.04	20240205	7080	7.34	20241115	11350	-33.04	20240205	7080	7.34	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
60	20241219	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	-40	5	-0.53	96183140	12746	35.86	7540	7580	7500	9890	5330	7610	7546.14	10.33	0	1169	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2407	1.75	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
61	20241219	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7550	-60	5	-0.79	79013070	10472	29.46	7540	7580	7500	9890	5330	7610	7545.17	10.33	0	493	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2401	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.48	7080	20241115	6.64	11350	-33.48	20240205	7080	6.64	20241115	11350	-33.48	20240205	7080	6.64	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
62	20241219	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	-80	5	-1.05	70391630	9330	26.25	7540	7580	7500	9890	5330	7610	7544.65	10.33	0	952	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2395	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
63	20241219	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	-40	5	-0.53	48686940	6451	18.15	7540	7580	7500	9890	5330	7610	7547.19	10.33	0	11	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2407	1.75	0.15	12	0.02	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
64	20241219	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	-40	5	-0.53	35486370	4707	13.24	7540	7580	7500	9890	5330	7610	7539.06	10.33	0	-277	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2407	1.75	0.15	12	0.01	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
65	20241219	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	-110	5	-1.45	6929860	920	2.59	7540	7540	7500	9890	5330	7610	7532.46	10.33	0	-548	7710	7660	7580	7530	7450	7685	7555	2711	2280	5000	5630	10	1	31800483	2385	1.73	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.69	N	001230	5000	2710 억	3284891	N	N	49	N	N
66	20241218	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7610	80	2	1.06	269084230	35537	135.94	7500	7630	7500	9780	5280	7530	7571.94	10.33	0	-1794	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2420	1.76	0.15	12	0.11	4328.00	51560.00	11350	20240205	-32.95	7080	20241115	7.49	11350	-32.95	20240205	7080	7.49	20241115	11350	-32.95	20240205	7080	7.49	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	49	N	N
67	20241218	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7620	90	2	1.20	244656710	32329	123.67	7500	7630	7500	9780	5280	7530	7567.72	10.33	0	-1804	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2423	1.76	0.15	12	0.10	4328.00	51560.00	11350	20240205	-32.86	7080	20241115	7.63	11350	-32.86	20240205	7080	7.63	20241115	11350	-32.86	20240205	7080	7.63	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
68	20241218	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7610	80	2	1.06	223689890	29576	113.14	7500	7630	7500	9780	5280	7530	7563.22	10.33	0	-1259	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2420	1.76	0.15	12	0.09	4328.00	51560.00	11350	20240205	-32.95	7080	20241115	7.49	11350	-32.95	20240205	7080	7.49	20241115	11350	-32.95	20240205	7080	7.49	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
69	20241218	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7570	40	2	0.53	134331180	17819	68.16	7500	7570	7500	9780	5280	7530	7538.65	10.33	0	-7670	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2407	1.75	0.15	12	0.06	4328.00	51560.00	11350	20240205	-33.30	7080	20241115	6.92	11350	-33.30	20240205	7080	6.92	20241115	11350	-33.30	20240205	7080	6.92	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
70	20241218	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7540	10	2	0.13	65701620	8735	33.41	7500	7560	7500	9780	5280	7530	7521.65	10.33	0	-1305	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2398	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.57	7080	20241115	6.50	11350	-33.57	20240205	7080	6.50	20241115	11350	-33.57	20240205	7080	6.50	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
71	20241218	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7530	0	3	0.00	46874980	6238	23.86	7500	7540	7500	9780	5280	7530	7514.42	10.33	0	-884	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2395	1.74	0.15	12	0.02	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
72	20241218	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7520	-10	5	-0.13	16756970	2231	8.53	7500	7540	7500	9780	5280	7530	7510.97	10.33	0	-772	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2391	1.74	0.15	12	0.01	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
73	20241218	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7500	-30	5	-0.40	157500	21	0.08	7500	7500	7500	9780	5280	7530	7500.00	10.33	0	-16	7616	7572	7516	7472	7416	7545	7445	2711	2250	5000	5570	10	1	31800483	2385	1.73	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.69	N	001230	5000	2710 억	3286536	N	N	1	N	N
74	20241217	160117	55	60.00	KOSPI			N	N	N	Y	60	N	7530	-10	5	-0.13	192715960	25674	111.86	7540	7560	7460	9800	5280	7540	7506.27	10.35	0	-5341	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2395	1.74	0.15	12	0.08	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
75	20241217	150116	55	60.00	KOSPI			N	N	N	Y	60	N	7520	-20	5	-0.27	187915410	25036	109.08	7540	7560	7460	9800	5280	7540	7505.81	10.35	0	-5416	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2391	1.74	0.15	12	0.08	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
76	20241217	140117	55	60.00	KOSPI			N	N	N	Y	60	N	7540	0	3	0.00	161174460	21477	93.57	7540	7560	7460	9800	5280	7540	7504.51	10.35	0	-5245	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2398	1.74	0.15	12	0.07	4328.00	51560.00	11350	20240205	-33.57	7080	20241115	6.50	11350	-33.57	20240205	7080	6.50	20241115	11350	-33.57	20240205	7080	6.50	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
77	20241217	130116	55	60.00	KOSPI			N	N	N	Y	60	N	7510	-30	5	-0.40	113212010	15088	65.74	7540	7560	7460	9800	5280	7540	7503.45	10.35	0	-4832	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2388	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
78	20241217	120117	55	60.00	KOSPI			N	N	N	Y	60	N	7530	-10	5	-0.13	86359660	11508	50.14	7540	7560	7460	9800	5280	7540	7504.32	10.35	0	-3568	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2395	1.74	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
79	20241217	110116	55	60.00	KOSPI			N	N	N	Y	60	N	7490	-50	5	-0.66	44781560	5976	26.04	7540	7560	7460	9800	5280	7540	7493.57	10.35	0	-1848	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2382	1.73	0.15	12	0.02	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
80	20241217	100117	55	60.00	KOSPI			N	N	N	Y	60	N	7490	-50	5	-0.66	32951260	4397	19.16	7540	7560	7460	9800	5280	7540	7494.03	10.35	0	-1491	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2382	1.73	0.15	12	0.01	4328.00	51560.00	11350	20240205	-34.01	7080	20241115	5.79	11350	-34.01	20240205	7080	5.79	20241115	11350	-34.01	20240205	7080	5.79	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
81	20241217	090116	55	60.00	KOSPI			N	N	N	Y	60	N	7540	0	3	0.00	1372280	182	0.79	7540	7540	7540	9800	5280	7540	7540.00	10.35	0	-90	7660	7600	7550	7490	7440	7575	7465	2711	2260	5000	5570	10	1	31800483	2398	1.74	0.15	12	0.00	4328.00	51560.00	11350	20240205	-33.57	7080	20241115	6.50	11350	-33.57	20240205	7080	6.50	20241115	11350	-33.57	20240205	7080	6.50	20241115	0.69	N	001230	5000	2710 억	3290076	N	N	1	N	N
82	20241216	160116	55	60.00	KOSPI			N	N	N	Y	60	N	7540	40	2	0.53	172311200	22882	145.61	7610	7610	7500	9750	5250	7500	7530.67	10.35	0	-5872	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2398	1.74	0.15	12	0.07	4328.00	51560.00	11350	20240205	-33.57	7080	20241115	6.50	11350	-33.57	20240205	7080	6.50	20241115	11350	-33.57	20240205	7080	6.50	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	1	N	N
83	20241216	150117	55	60.00	KOSPI			N	N	N	Y	60	N	7510	10	2	0.13	167402390	22230	141.46	7610	7610	7500	9750	5250	7500	7530.72	10.35	0	-5613	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2388	1.74	0.15	12	0.07	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
84	20241216	140116	55	60.00	KOSPI			N	N	N	Y	60	N	7510	10	2	0.13	129199640	17149	109.13	7610	7610	7500	9750	5250	7500	7534.30	10.35	0	-2022	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2388	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
85	20241216	130117	55	60.00	KOSPI			N	N	N	Y	60	N	7530	30	2	0.40	111646230	14814	94.27	7610	7610	7500	9750	5250	7500	7536.98	10.35	0	-1567	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2395	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.66	7080	20241115	6.36	11350	-33.66	20240205	7080	6.36	20241115	11350	-33.66	20240205	7080	6.36	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
86	20241216	120117	55	60.00	KOSPI			N	N	N	Y	60	N	7520	20	2	0.27	87827220	11647	74.11	7610	7610	7500	9750	5250	7500	7541.40	10.35	0	-1007	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2391	1.74	0.15	12	0.04	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
87	20241216	110116	55	60.00	KOSPI			N	N	N	Y	60	N	7520	20	2	0.27	64500040	8542	54.36	7610	7610	7500	9750	5250	7500	7552.02	10.35	0	-1619	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2391	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
88	20241216	100116	55	60.00	KOSPI			N	N	N	Y	60	N	7560	60	2	0.80	38929290	5144	32.73	7610	7610	7520	9750	5250	7500	7570.35	10.35	0	-1361	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2404	1.75	0.15	12	0.02	4328.00	51560.00	11350	20240205	-33.39	7080	20241115	6.78	11350	-33.39	20240205	7080	6.78	20241115	11350	-33.39	20240205	7080	6.78	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
89	20241216	090117	55	60.00	KOSPI			N	N	N	Y	60	N	7520	20	2	0.27	13177860	1736	11.05	7610	7610	7520	9750	5250	7500	7601.39	10.35	0	-170	7580	7540	7490	7450	7400	7560	7470	2711	2250	5000	5550	10	1	31800483	2391	1.74	0.15	12	0.01	4328.00	51560.00	11350	20240205	-33.74	7080	20241115	6.21	11350	-33.74	20240205	7080	6.21	20241115	11350	-33.74	20240205	7080	6.21	20241115	0.68	N	001230	5000	2710 억	3291690	N	N	16	N	N
90	20241213	160115	55	60.00	KOSPI			N	N	N	Y	60	N	7500	20	2	0.27	117523700	15685	25.31	7460	7530	7440	9720	5240	7480	7492.74	10.35	0	-1866	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2385	1.73	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	16	N	N
91	20241213	150117	55	60.00	KOSPI			N	N	N	Y	60	N	7510	30	2	0.40	108760690	14517	23.42	7460	7530	7440	9720	5240	7480	7491.95	10.35	0	-1805	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2388	1.74	0.15	12	0.05	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
92	20241213	140117	55	60.00	KOSPI			N	N	N	Y	60	N	7480	0	3	0.00	89573220	11963	19.30	7460	7510	7440	9720	5240	7480	7487.52	10.35	0	-1776	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2379	1.73	0.15	12	0.04	4328.00	51560.00	11350	20240205	-34.10	7080	20241115	5.65	11350	-34.10	20240205	7080	5.65	20241115	11350	-34.10	20240205	7080	5.65	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
93	20241213	130117	55	60.00	KOSPI			N	N	N	Y	60	N	7510	30	2	0.40	71587170	9562	15.43	7460	7510	7440	9720	5240	7480	7486.63	10.35	0	-2466	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2388	1.74	0.15	12	0.03	4328.00	51560.00	11350	20240205	-33.83	7080	20241115	6.07	11350	-33.83	20240205	7080	6.07	20241115	11350	-33.83	20240205	7080	6.07	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
94	20241213	120117	55	60.00	KOSPI			N	N	N	Y	60	N	7500	20	2	0.27	57036900	7623	12.30	7460	7510	7440	9720	5240	7480	7482.21	10.35	0	-2079	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2385	1.73	0.15	12	0.02	4328.00	51560.00	11350	20240205	-33.92	7080	20241115	5.93	11350	-33.92	20240205	7080	5.93	20241115	11350	-33.92	20240205	7080	5.93	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
95	20241213	110116	55	60.00	KOSPI			N	N	N	Y	60	N	7480	0	3	0.00	26889830	3596	5.80	7460	7500	7440	9720	5240	7480	7477.71	10.35	0	-1380	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2379	1.73	0.15	12	0.01	4328.00	51560.00	11350	20240205	-34.10	7080	20241115	5.65	11350	-34.10	20240205	7080	5.65	20241115	11350	-34.10	20240205	7080	5.65	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
96	20241213	100117	55	60.00	KOSPI			N	N	N	Y	60	N	7460	-20	5	-0.27	13722140	1836	2.96	7460	7500	7440	9720	5240	7480	7473.93	10.35	0	-928	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2372	1.72	0.14	12	0.01	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
97	20241213	090116	55	60.00	KOSPI			N	N	N	Y	60	N	7460	-20	5	-0.27	701240	94	0.15	7460	7460	7460	9720	5240	7480	7460.00	10.35	0	-81	7826	7652	7526	7352	7226	7740	7440	2711	2240	5000	5530	10	1	31800483	2372	1.72	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.67	N	001230	5000	2710 억	3292524	N	N	0	N	N
98	20241212	160117	55	60.00	KOSPI			N	N	N	Y	60	N	7480	20	2	0.27	463317840	61966	309.17	7470	7700	7400	9690	5230	7460	7476.97	10.39	0	-14343	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2379	1.73	0.15	12	0.19	4328.00	51560.00	11350	20240205	-34.10	7080	20241115	5.65	11350	-34.10	20240205	7080	5.65	20241115	11350	-34.10	20240205	7080	5.65	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
99	20241212	150116	55	60.00	KOSPI			N	N	N	Y	60	N	7450	-10	5	-0.13	434760140	58146	290.11	7470	7700	7400	9690	5230	7460	7477.04	10.39	0	-14394	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2369	1.72	0.14	12	0.18	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
100	20241212	140117	55	60.00	KOSPI			N	N	N	Y	60	N	7420	-40	5	-0.54	337392600	45040	224.72	7470	7700	7400	9690	5230	7460	7490.96	10.39	0	-14558	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2360	1.71	0.14	12	0.14	4328.00	51560.00	11350	20240205	-34.63	7080	20241115	4.80	11350	-34.63	20240205	7080	4.80	20241115	11350	-34.63	20240205	7080	4.80	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
101	20241212	130117	55	60.00	KOSPI			N	N	N	Y	60	N	7410	-50	5	-0.67	327963470	43768	218.37	7470	7700	7400	9690	5230	7460	7493.23	10.39	0	-13838	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2356	1.71	0.14	12	0.14	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
102	20241212	120116	55	60.00	KOSPI			N	N	N	Y	60	N	7430	-30	5	-0.40	284107750	37862	188.90	7470	7700	7400	9690	5230	7460	7503.77	10.39	0	-12012	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2363	1.72	0.14	12	0.12	4328.00	51560.00	11350	20240205	-34.54	7080	20241115	4.94	11350	-34.54	20240205	7080	4.94	20241115	11350	-34.54	20240205	7080	4.94	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
103	20241212	110116	55	60.00	KOSPI			N	N	N	Y	60	N	7450	-10	5	-0.13	85048460	11410	56.93	7470	7550	7400	9690	5230	7460	7453.85	10.39	0	-6571	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2369	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
104	20241212	100116	55	60.00	KOSPI			N	N	N	Y	60	N	7460	0	3	0.00	39093200	5226	26.07	7470	7550	7440	9690	5230	7460	7480.54	10.39	0	-2536	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2372	1.72	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
105	20241212	090117	55	60.00	KOSPI			N	N	N	Y	60	N	7470	10	2	0.13	306230	41	0.20	7470	7470	7470	9690	5230	7460	7470.00	10.39	0	-10	7573	7516	7413	7356	7253	7545	7385	2711	2230	5000	5520	10	1	31800483	2375	1.73	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.19	7080	20241115	5.51	11350	-34.19	20240205	7080	5.51	20241115	11350	-34.19	20240205	7080	5.51	20241115	0.67	N	001230	5000	2710 억	3304112	N	N	0	N	N
106	20241211	160116	55	60.00	KOSPI			N	N	N	Y	60	N	7460	70	2	0.95	133701920	17965	68.28	7350	7470	7310	9600	5180	7390	7442.35	10.39	0	-1763	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2372	1.72	0.14	12	0.06	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
107	20241211	150113	55	60.00	KOSPI			N	N	N	Y	60	N	7440	50	2	0.68	119641260	16079	61.12	7350	7470	7310	9600	5180	7390	7440.84	10.39	0	-1537	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2366	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
108	20241211	140116	55	60.00	KOSPI			N	N	N	Y	60	N	7440	50	2	0.68	108045650	14520	55.19	7350	7470	7310	9600	5180	7390	7441.16	10.39	0	-1664	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2366	1.72	0.14	12	0.05	4328.00	51560.00	11350	20240205	-34.45	7080	20241115	5.08	11350	-34.45	20240205	7080	5.08	20241115	11350	-34.45	20240205	7080	5.08	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
109	20241211	130116	55	60.00	KOSPI			N	N	N	Y	60	N	7450	60	2	0.81	96957430	13028	49.52	7350	7470	7310	9600	5180	7390	7442.23	10.39	0	-533	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2369	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
110	20241211	120116	55	60.00	KOSPI			N	N	N	Y	60	N	7460	70	2	0.95	91096040	12241	46.53	7350	7470	7310	9600	5180	7390	7441.88	10.39	0	-221	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2372	1.72	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
111	20241211	110117	55	60.00	KOSPI			N	N	N	Y	60	N	7450	60	2	0.81	56472930	7592	28.86	7350	7470	7310	9600	5180	7390	7438.48	10.39	0	755	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2369	1.72	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
112	20241211	100116	55	60.00	KOSPI			N	N	N	Y	60	N	7460	70	2	0.95	48317090	6498	24.70	7350	7470	7310	9600	5180	7390	7435.69	10.39	0	769	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2372	1.72	0.14	12	0.02	4328.00	51560.00	11350	20240205	-34.27	7080	20241115	5.37	11350	-34.27	20240205	7080	5.37	20241115	11350	-34.27	20240205	7080	5.37	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
113	20241211	090117	55	60.00	KOSPI			N	N	N	Y	60	N	7350	-40	5	-0.54	1977150	269	1.02	7350	7350	7350	9600	5180	7390	7350.00	10.39	0	-23	7636	7512	7296	7172	6956	7575	7235	2711	2210	5000	5460	10	1	31800483	2337	1.70	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.66	N	001230	5000	2710 억	3304242	N	N	1	N	N
114	20241210	160117	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7390	180	2	2.50	192933380	26309	58.56	7080	7420	7080	9370	5050	7210	7333.14	10.36	0	7246	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2350	1.71	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.89	7080	20241210	4.38	11350	-34.89	20240205	7080	4.38	20241210	11350	-34.89	20240205	7080	4.38	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	1	N	N
115	20241210	150116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7390	180	2	2.50	178686560	24379	54.27	7080	7420	7080	9370	5050	7210	7329.53	10.36	0	7558	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2350	1.71	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.89	7080	20241210	4.38	11350	-34.89	20240205	7080	4.38	20241210	11350	-34.89	20240205	7080	4.38	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
116	20241210	140116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7390	180	2	2.50	174900160	23866	53.13	7080	7420	7080	9370	5050	7210	7328.42	10.36	0	7562	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2350	1.71	0.14	12	0.08	4328.00	51560.00	11350	20240205	-34.89	7080	20241210	4.38	11350	-34.89	20240205	7080	4.38	20241210	11350	-34.89	20240205	7080	4.38	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
117	20241210	130116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7360	150	2	2.08	159245350	21742	48.40	7080	7420	7080	9370	5050	7210	7324.32	10.36	0	7270	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2341	1.70	0.14	12	0.07	4328.00	51560.00	11350	20240205	-35.15	7080	20241210	3.95	11350	-35.15	20240205	7080	3.95	20241210	11350	-35.15	20240205	7080	3.95	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
118	20241210	120116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7370	160	2	2.22	143199100	19562	43.55	7080	7420	7080	9370	5050	7210	7320.27	10.36	0	7542	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2344	1.70	0.14	12	0.06	4328.00	51560.00	11350	20240205	-35.07	7080	20241210	4.10	11350	-35.07	20240205	7080	4.10	20241210	11350	-35.07	20240205	7080	4.10	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
119	20241210	110116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7380	170	2	2.36	80136070	10982	24.45	7080	7420	7080	9370	5050	7210	7297.04	10.36	0	3828	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2347	1.71	0.14	12	0.03	4328.00	51560.00	11350	20240205	-34.98	7080	20241210	4.24	11350	-34.98	20240205	7080	4.24	20241210	11350	-34.98	20240205	7080	4.24	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
120	20241210	100116	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7340	130	2	1.80	46667120	6442	14.34	7080	7340	7080	9370	5050	7210	7244.20	10.36	0	2910	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2334	1.70	0.14	12	0.02	4328.00	51560.00	11350	20240205	-35.33	7080	20241210	3.67	11350	-35.33	20240205	7080	3.67	20241210	11350	-35.33	20240205	7080	3.67	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
121	20241210	090117	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7210	0	3	0.00	13458400	1896	4.22	7080	7250	7080	9370	5050	7210	7098.31	10.36	0	-12	7403	7306	7213	7116	7023	7260	7070	2711	2160	5000	5330	10	1	31800483	2293	1.67	0.14	12	0.01	4328.00	51560.00	11350	20240205	-36.48	7080	20241210	1.84	11350	-36.48	20240205	7080	1.84	20241210	11350	-36.48	20240205	7080	1.84	20241210	0.68	N	001230	5000	2710 억	3293408	N	N	0	N	N
122	20241209	160115	55	60.00	KOSPI			N	N	N	Y	60	N	7210	-200	5	-2.70	324390030	44864	124.93	7310	7310	7120	9630	5190	7410	7230.53	10.37	0	-4163	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2293	1.67	0.14	12	0.14	4328.00	51560.00	11350	20240205	-36.48	7080	20241115	1.84	11350	-36.48	20240205	7080	1.84	20241115	11350	-36.48	20240205	7080	1.84	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
123	20241209	150116	55	60.00	KOSPI			N	N	N	Y	60	N	7210	-200	5	-2.70	280745160	38795	108.03	7310	7310	7120	9630	5190	7410	7236.63	10.37	0	-1945	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2293	1.67	0.14	12	0.12	4328.00	51560.00	11350	20240205	-36.48	7080	20241115	1.84	11350	-36.48	20240205	7080	1.84	20241115	11350	-36.48	20240205	7080	1.84	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
124	20241209	140116	55	60.00	KOSPI			N	N	N	Y	60	N	7240	-170	5	-2.29	233235790	32220	89.72	7310	7310	7120	9630	5190	7410	7238.85	10.37	0	407	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2302	1.67	0.14	12	0.10	4328.00	51560.00	11350	20240205	-36.21	7080	20241115	2.26	11350	-36.21	20240205	7080	2.26	20241115	11350	-36.21	20240205	7080	2.26	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
125	20241209	130116	55	60.00	KOSPI			N	N	N	Y	60	N	7250	-160	5	-2.16	167106040	23089	64.30	7310	7310	7120	9630	5190	7410	7237.47	10.37	0	3378	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2306	1.68	0.14	12	0.07	4328.00	51560.00	11350	20240205	-36.12	7080	20241115	2.40	11350	-36.12	20240205	7080	2.40	20241115	11350	-36.12	20240205	7080	2.40	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
126	20241209	120116	55	60.00	KOSPI			N	N	N	Y	60	N	7270	-140	5	-1.89	118712370	16415	45.71	7310	7310	7120	9630	5190	7410	7231.94	10.37	0	3344	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2312	1.68	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.95	7080	20241115	2.68	11350	-35.95	20240205	7080	2.68	20241115	11350	-35.95	20240205	7080	2.68	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
127	20241209	110117	55	60.00	KOSPI			N	N	N	Y	60	N	7290	-120	5	-1.62	103556040	14327	39.90	7310	7310	7120	9630	5190	7410	7228.03	10.37	0	3352	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2318	1.68	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.77	7080	20241115	2.97	11350	-35.77	20240205	7080	2.97	20241115	11350	-35.77	20240205	7080	2.97	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
128	20241209	100116	55	60.00	KOSPI			N	N	N	Y	60	N	7300	-110	5	-1.48	77488750	10737	29.90	7310	7310	7120	9630	5190	7410	7216.98	10.37	0	1126	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2321	1.69	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.68	7080	20241115	3.11	11350	-35.68	20240205	7080	3.11	20241115	11350	-35.68	20240205	7080	3.11	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
129	20241209	090116	55	60.00	KOSPI			N	N	N	Y	60	N	7280	-130	5	-1.75	2097360	287	0.80	7310	7310	7280	9630	5190	7410	7307.87	10.37	0	117	7603	7506	7313	7216	7023	7555	7265	2711	2220	5000	5480	10	1	31800483	2315	1.68	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.86	7080	20241115	2.82	11350	-35.86	20240205	7080	2.82	20241115	11350	-35.86	20240205	7080	2.82	20241115	0.68	N	001230	5000	2710 억	3298154	N	N	0	N	N
130	20241206	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7410	130	2	1.79	262124860	35892	110.91	7120	7410	7120	9460	5100	7280	7303.13	10.35	0	9947	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2356	1.71	0.14	12	0.11	4328.00	51560.00	11350	20240205	-34.71	7080	20241115	4.66	11350	-34.71	20240205	7080	4.66	20241115	11350	-34.71	20240205	7080	4.66	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
131	20241206	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	70	2	0.96	220321100	30200	93.33	7120	7380	7120	9460	5100	7280	7295.40	10.35	0	8642	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2337	1.70	0.14	12	0.09	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
132	20241206	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	90	2	1.24	172153090	23646	73.07	7120	7380	7120	9460	5100	7280	7280.43	10.35	0	4973	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2344	1.70	0.14	12	0.07	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
133	20241206	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	80	2	1.10	125153710	17250	53.31	7120	7370	7120	9460	5100	7280	7255.29	10.35	0	3415	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2341	1.70	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
134	20241206	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7300	20	2	0.27	104984520	14503	44.82	7120	7320	7120	9460	5100	7280	7238.81	10.35	0	2406	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2321	1.69	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.68	7080	20241115	3.11	11350	-35.68	20240205	7080	3.11	20241115	11350	-35.68	20240205	7080	3.11	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
135	20241206	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7230	-50	5	-0.69	73319860	10137	31.33	7120	7290	7120	9460	5100	7280	7232.90	10.35	0	-454	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2299	1.67	0.14	12	0.03	4328.00	51560.00	11350	20240205	-36.30	7080	20241115	2.12	11350	-36.30	20240205	7080	2.12	20241115	11350	-36.30	20240205	7080	2.12	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
136	20241206	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7280	0	3	0.00	22476880	3110	9.61	7120	7290	7120	9460	5100	7280	7227.29	10.35	0	786	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2315	1.68	0.14	12	0.01	4328.00	51560.00	11350	20240205	-35.86	7080	20241115	2.82	11350	-35.86	20240205	7080	2.82	20241115	11350	-35.86	20240205	7080	2.82	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
137	20241206	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7200	-80	5	-1.10	5443590	764	2.36	7120	7290	7120	9460	5100	7280	7125.12	10.35	0	85	7320	7300	7270	7250	7220	7310	7260	2711	2180	5000	5380	10	1	31800483	2290	1.66	0.14	12	0.00	4328.00	51560.00	11350	20240205	-36.56	7080	20241115	1.69	11350	-36.56	20240205	7080	1.69	20241115	11350	-36.56	20240205	7080	1.69	20241115	0.69	N	001230	5000	2710 억	3290813	N	N	0	N	N
138	20241205	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7280	30	2	0.41	234254120	32249	47.53	7260	7290	7240	9420	5080	7250	7263.92	10.35	0	2089	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2315	1.68	0.14	12	0.10	4328.00	51560.00	11350	20240205	-35.86	7080	20241115	2.82	11350	-35.86	20240205	7080	2.82	20241115	11350	-35.86	20240205	7080	2.82	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
139	20241205	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	10	2	0.14	128242210	17657	26.03	7260	7290	7240	9420	5080	7250	7262.97	10.35	0	829	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2309	1.68	0.14	12	0.06	4328.00	51560.00	11350	20240205	-36.04	7080	20241115	2.54	11350	-36.04	20240205	7080	2.54	20241115	11350	-36.04	20240205	7080	2.54	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
140	20241205	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7270	20	2	0.28	112715110	15520	22.88	7260	7290	7240	9420	5080	7250	7262.57	10.35	0	7	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2312	1.68	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.95	7080	20241115	2.68	11350	-35.95	20240205	7080	2.68	20241115	11350	-35.95	20240205	7080	2.68	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
141	20241205	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	10	2	0.14	76495820	10527	15.52	7260	7290	7240	9420	5080	7250	7266.63	10.35	0	-1191	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2309	1.68	0.14	12	0.03	4328.00	51560.00	11350	20240205	-36.04	7080	20241115	2.54	11350	-36.04	20240205	7080	2.54	20241115	11350	-36.04	20240205	7080	2.54	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
142	20241205	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7290	40	2	0.55	63353220	8717	12.85	7260	7290	7240	9420	5080	7250	7267.78	10.35	0	-733	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2318	1.68	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.77	7080	20241115	2.97	11350	-35.77	20240205	7080	2.97	20241115	11350	-35.77	20240205	7080	2.97	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
143	20241205	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7280	30	2	0.41	47994960	6607	9.74	7260	7280	7240	9420	5080	7250	7264.26	10.35	0	-1484	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2315	1.68	0.14	12	0.02	4328.00	51560.00	11350	20240205	-35.86	7080	20241115	2.82	11350	-35.86	20240205	7080	2.82	20241115	11350	-35.86	20240205	7080	2.82	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
144	20241205	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7280	30	2	0.41	36572850	5035	7.42	7260	7280	7240	9420	5080	7250	7263.72	10.35	0	-1640	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2315	1.68	0.14	12	0.02	4328.00	51560.00	11350	20240205	-35.86	7080	20241115	2.82	11350	-35.86	20240205	7080	2.82	20241115	11350	-35.86	20240205	7080	2.82	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
145	20241205	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	10	2	0.14	116160	16	0.02	7260	7260	7260	9420	5080	7250	7260.00	10.35	0	-2	7363	7306	7243	7186	7123	7335	7215	2711	2170	5000	5360	10	1	31800483	2309	1.68	0.14	12	0.00	4328.00	51560.00	11350	20240205	-36.04	7080	20241115	2.54	11350	-36.04	20240205	7080	2.54	20241115	11350	-36.04	20240205	7080	2.54	20241115	0.70	N	001230	5000	2710 억	3290738	N	N	0	N	N
146	20241204	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7250	-110	5	-1.49	490878570	67844	466.60	7200	7300	7180	9560	5160	7360	7235.40	10.36	0	-1751	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2306	1.68	0.14	12	0.21	4328.00	51560.00	11350	20240205	-36.12	7080	20241115	2.40	11350	-36.12	20240205	7080	2.40	20241115	11350	-36.12	20240205	7080	2.40	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
147	20241204	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7270	-90	5	-1.22	459307050	63493	436.68	7200	7300	7180	9560	5160	7360	7233.98	10.36	0	-2025	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2312	1.68	0.14	12	0.20	4328.00	51560.00	11350	20240205	-35.95	7080	20241115	2.68	11350	-35.95	20240205	7080	2.68	20241115	11350	-35.95	20240205	7080	2.68	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
148	20241204	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	-100	5	-1.36	360837550	49914	343.29	7200	7300	7180	9560	5160	7360	7229.19	10.36	0	-2064	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2309	1.68	0.14	12	0.16	4328.00	51560.00	11350	20240205	-36.04	7080	20241115	2.54	11350	-36.04	20240205	7080	2.54	20241115	11350	-36.04	20240205	7080	2.54	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
149	20241204	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7260	-100	5	-1.36	314288970	43498	299.16	7200	7300	7180	9560	5160	7360	7225.37	10.36	0	-2051	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2309	1.68	0.14	12	0.14	4328.00	51560.00	11350	20240205	-36.04	7080	20241115	2.54	11350	-36.04	20240205	7080	2.54	20241115	11350	-36.04	20240205	7080	2.54	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
150	20241204	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7200	-160	5	-2.17	267160490	36988	254.39	7200	7300	7180	9560	5160	7360	7222.90	10.36	0	-4473	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2290	1.66	0.14	12	0.12	4328.00	51560.00	11350	20240205	-36.56	7080	20241115	1.69	11350	-36.56	20240205	7080	1.69	20241115	11350	-36.56	20240205	7080	1.69	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
151	20241204	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7240	-120	5	-1.63	166739910	23047	158.51	7200	7300	7200	9560	5160	7360	7234.78	10.36	0	-2508	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2302	1.67	0.14	12	0.07	4328.00	51560.00	11350	20240205	-36.21	7080	20241115	2.26	11350	-36.21	20240205	7080	2.26	20241115	11350	-36.21	20240205	7080	2.26	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
152	20241204	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7220	-140	5	-1.90	143656010	19854	136.55	7200	7300	7200	9560	5160	7360	7235.62	10.36	0	-996	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2296	1.67	0.14	12	0.06	4328.00	51560.00	11350	20240205	-36.39	7080	20241115	1.98	11350	-36.39	20240205	7080	1.98	20241115	11350	-36.39	20240205	7080	1.98	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
153	20241204	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7210	-150	5	-2.04	9539490	1320	9.08	7200	7300	7200	9560	5160	7360	7226.89	10.36	0	-159	7413	7386	7353	7326	7293	7400	7340	2711	2200	5000	5440	10	1	31800483	2293	1.67	0.14	12	0.00	4328.00	51560.00	11350	20240205	-36.48	7080	20241115	1.84	11350	-36.48	20240205	7080	1.84	20241115	11350	-36.48	20240205	7080	1.84	20241115	0.70	N	001230	5000	2710 억	3293956	N	N	2	N	N
154	20241203	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	10	2	0.14	106667160	14496	63.30	7340	7380	7320	9550	5150	7350	7358.36	10.36	0	-2304	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2341	1.70	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	2	N	N
155	20241203	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	20	2	0.27	92675980	12597	55.00	7340	7380	7320	9550	5150	7350	7356.99	10.36	0	-820	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2344	1.70	0.14	12	0.04	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
156	20241203	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7380	30	2	0.41	83874600	11403	49.79	7340	7380	7320	9550	5150	7350	7355.49	10.36	0	-595	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2347	1.71	0.14	12	0.04	4328.00	51560.00	11350	20240205	-34.98	7080	20241115	4.24	11350	-34.98	20240205	7080	4.24	20241115	11350	-34.98	20240205	7080	4.24	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
157	20241203	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	20	2	0.27	68240160	9281	40.52	7340	7370	7320	9550	5150	7350	7352.67	10.36	0	819	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2344	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
158	20241203	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	0	3	0.00	44880290	6105	26.66	7340	7370	7320	9550	5150	7350	7351.40	10.36	0	575	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2337	1.70	0.14	12	0.02	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
159	20241203	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	20	2	0.27	31332800	4263	18.61	7340	7370	7320	9550	5150	7350	7349.94	10.36	0	228	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2344	1.70	0.14	12	0.01	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
160	20241203	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	10	2	0.14	19515690	2657	11.60	7340	7360	7320	9550	5150	7350	7345.01	10.36	0	-228	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2341	1.70	0.14	12	0.01	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
161	20241203	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	-20	5	-0.27	565030	77	0.34	7340	7340	7330	9550	5150	7350	7338.05	10.36	0	-49	7510	7430	7370	7290	7230	7400	7260	2711	2200	5000	5430	10	1	31800483	2331	1.69	0.14	12	0.00	4328.00	51560.00	11350	20240205	-35.42	7080	20241115	3.53	11350	-35.42	20240205	7080	3.53	20241115	11350	-35.42	20240205	7080	3.53	20241115	0.70	N	001230	5000	2710 억	3294326	N	N	0	N	N
162	20241202	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	-50	5	-0.68	168003730	22842	100.29	7400	7450	7310	9620	5180	7400	7355.04	10.38	0	-5570	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2337	1.70	0.14	12	0.07	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
163	20241202	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7360	-40	5	-0.54	161741360	21989	96.54	7400	7450	7310	9620	5180	7400	7355.56	10.38	0	-5468	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2341	1.70	0.14	12	0.07	4328.00	51560.00	11350	20240205	-35.15	7080	20241115	3.95	11350	-35.15	20240205	7080	3.95	20241115	11350	-35.15	20240205	7080	3.95	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
164	20241202	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7370	-30	5	-0.41	149656900	20347	89.33	7400	7450	7310	9620	5180	7400	7355.23	10.38	0	-5817	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2344	1.70	0.14	12	0.06	4328.00	51560.00	11350	20240205	-35.07	7080	20241115	4.10	11350	-35.07	20240205	7080	4.10	20241115	11350	-35.07	20240205	7080	4.10	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
165	20241202	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	-50	5	-0.68	136335200	18535	81.38	7400	7450	7310	9620	5180	7400	7355.55	10.38	0	-6047	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2337	1.70	0.14	12	0.06	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
166	20241202	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7330	-70	5	-0.95	118052260	16044	70.44	7400	7450	7310	9620	5180	7400	7358.03	10.38	0	-6385	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2331	1.69	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.42	7080	20241115	3.53	11350	-35.42	20240205	7080	3.53	20241115	11350	-35.42	20240205	7080	3.53	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
167	20241202	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7320	-80	5	-1.08	105681370	14357	63.03	7400	7450	7310	9620	5180	7400	7360.96	10.38	0	-6357	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2328	1.69	0.14	12	0.05	4328.00	51560.00	11350	20240205	-35.51	7080	20241115	3.39	11350	-35.51	20240205	7080	3.39	20241115	11350	-35.51	20240205	7080	3.39	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
168	20241202	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7350	-50	5	-0.68	68875190	9342	41.02	7400	7450	7340	9620	5180	7400	7372.64	10.38	0	-6446	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2337	1.70	0.14	12	0.03	4328.00	51560.00	11350	20240205	-35.24	7080	20241115	3.81	11350	-35.24	20240205	7080	3.81	20241115	11350	-35.24	20240205	7080	3.81	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N
169	20241202	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7450	50	2	0.68	497800	67	0.29	7400	7450	7400	9620	5180	7400	7429.85	10.38	0	-3	7553	7476	7413	7336	7273	7445	7305	2711	2220	5000	5470	10	1	31800483	2369	1.72	0.14	12	0.00	4328.00	51560.00	11350	20240205	-34.36	7080	20241115	5.23	11350	-34.36	20240205	7080	5.23	20241115	11350	-34.36	20240205	7080	5.23	20241115	0.70	N	001230	5000	2710 억	3300784	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History