KissMeData/007860/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
3	20241231	150237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
4	20241231	140236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
5	20241231	130236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
6	20241231	120236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
7	20241231	110235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
8	20241231	100238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
9	20241231	090238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303614900	45812	53.55	6530	6750	6430	8560	4620	6590	6627.26	3.72	-1816	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		874535	N	N	0	N	00	N
10	20241230	160235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	160	2	2.43	303260490	45759	53.49	6530	6750	6430	8560	4620	6590	6627.26	3.73	0	-1843	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1585	1.41	0.24	12	0.19	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
11	20241230	150237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	60	2	0.91	207400080	31483	36.80	6530	6670	6430	8560	4620	6590	6587.68	3.73	0	-641	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1561	1.39	0.24	12	0.13	4783.00	27563.00	13870	20240213	-52.05	5780	20241209	15.05	13870	-52.05	20240213	5780	15.05	20241209	13870	-52.05	20240213	5780	15.05	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
12	20241230	140236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	30	2	0.46	180604650	27443	32.08	6530	6670	6430	8560	4620	6590	6581.08	3.73	0	-2412	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1554	1.38	0.24	12	0.12	4783.00	27563.00	13870	20240213	-52.27	5780	20241209	14.53	13870	-52.27	20240213	5780	14.53	20241209	13870	-52.27	20240213	5780	14.53	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
13	20241230	130236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	-20	5	-0.30	155984790	23709	27.71	6530	6670	6430	8560	4620	6590	6579.13	3.73	0	-3925	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1543	1.37	0.24	12	0.10	4783.00	27563.00	13870	20240213	-52.63	5780	20241209	13.67	13870	-52.63	20240213	5780	13.67	20241209	13870	-52.63	20240213	5780	13.67	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
14	20241230	120235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	20	2	0.30	87200800	13252	15.49	6530	6670	6430	8560	4620	6590	6580.19	3.73	0	-3524	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1552	1.38	0.24	12	0.06	4783.00	27563.00	13870	20240213	-52.34	5780	20241209	14.36	13870	-52.34	20240213	5780	14.36	20241209	13870	-52.34	20240213	5780	14.36	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
15	20241230	110236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	20	2	0.30	69471860	10568	12.35	6530	6670	6430	8560	4620	6590	6573.78	3.73	0	-3036	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1552	1.38	0.24	12	0.05	4783.00	27563.00	13870	20240213	-52.34	5780	20241209	14.36	13870	-52.34	20240213	5780	14.36	20241209	13870	-52.34	20240213	5780	14.36	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
16	20241230	100237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	30	2	0.46	51876410	7903	9.24	6530	6670	6430	8560	4620	6590	6564.11	3.73	0	-1489	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1554	1.38	0.24	12	0.03	4783.00	27563.00	13870	20240213	-52.27	5780	20241209	14.53	13870	-52.27	20240213	5780	14.53	20241209	13870	-52.27	20240213	5780	14.53	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
17	20241230	090237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	-20	5	-0.30	11838070	1813	2.12	6530	6570	6500	8560	4620	6590	6529.25	3.73	0	-413	6890	6740	6570	6420	6250	6655	6335	117	1970	500	4870	10	1	23479844	1543	1.37	0.24	12	0.01	4783.00	27563.00	13870	20240213	-52.63	5780	20241209	13.67	13870	-52.63	20240213	5780	13.67	20241209	13870	-52.63	20240213	5780	13.67	20241209	1.74	N	007860	500	117 억		876351	N	N	0	N	00	N
18	20241227	160235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6590	-150	5	-2.23	556897790	85359	87.53	6720	6720	6400	8760	4720	6740	6523.93	3.81	0	-19226	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1547	1.38	0.24	12	0.36	4783.00	27563.00	13870	20240213	-52.49	5780	20241209	14.01	13870	-52.49	20240213	5780	14.01	20241209	13870	-52.49	20240213	5780	14.01	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
19	20241227	150235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6460	-280	5	-4.15	440567300	67408	69.12	6720	6720	6410	8760	4720	6740	6535.53	3.81	0	-17689	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1517	1.35	0.23	12	0.29	4783.00	27563.00	13870	20240213	-53.42	5780	20241209	11.76	13870	-53.42	20240213	5780	11.76	20241209	13870	-53.42	20240213	5780	11.76	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
20	20241227	140237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	-240	5	-3.56	389754390	59560	61.07	6720	6720	6410	8760	4720	6740	6543.57	3.81	0	-17240	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1526	1.36	0.24	12	0.25	4783.00	27563.00	13870	20240213	-53.14	5780	20241209	12.46	13870	-53.14	20240213	5780	12.46	20241209	13870	-53.14	20240213	5780	12.46	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
21	20241227	130236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6450	-290	5	-4.30	367749120	56161	57.59	6720	6720	6410	8760	4720	6740	6547.78	3.81	0	-16914	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1514	1.35	0.23	12	0.24	4783.00	27563.00	13870	20240213	-53.50	5780	20241209	11.59	13870	-53.50	20240213	5780	11.59	20241209	13870	-53.50	20240213	5780	11.59	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
22	20241227	120235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6520	-220	5	-3.26	292336720	44506	45.64	6720	6720	6500	8760	4720	6740	6568.09	3.81	0	-14266	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1531	1.36	0.24	12	0.19	4783.00	27563.00	13870	20240213	-52.99	5780	20241209	12.80	13870	-52.99	20240213	5780	12.80	20241209	13870	-52.99	20240213	5780	12.80	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
23	20241227	110235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6590	-150	5	-2.23	186991150	28352	29.07	6720	6720	6520	8760	4720	6740	6594.83	3.81	0	-11537	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1547	1.38	0.24	12	0.12	4783.00	27563.00	13870	20240213	-52.49	5780	20241209	14.01	13870	-52.49	20240213	5780	14.01	20241209	13870	-52.49	20240213	5780	14.01	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
24	20241227	100235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6620	-120	5	-1.78	118763430	18091	18.55	6720	6720	6520	8760	4720	6740	6563.81	3.81	0	-12021	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1554	1.38	0.24	12	0.08	4783.00	27563.00	13870	20240213	-52.27	5780	20241209	14.53	13870	-52.27	20240213	5780	14.53	20241209	13870	-52.27	20240213	5780	14.53	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
25	20241227	090237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6650	-90	5	-1.34	6178810	926	0.95	6720	6720	6650	8760	4720	6740	6664.42	3.81	0	430	6860	6800	6720	6660	6580	6830	6690	117	2020	500	4980	10	1	23479844	1561	1.39	0.24	12	0.00	4783.00	27563.00	13870	20240213	-52.05	5780	20241209	15.05	13870	-52.05	20240213	5780	15.05	20241209	13870	-52.05	20240213	5780	15.05	20241209	1.72	N	007860	500	117 억		894318	N	N	0	N	00	N
26	20241226	160235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	70	2	1.05	652401860	97224	76.31	6700	6780	6640	8670	4670	6670	6710.29	3.65	0	36769	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1583	1.41	0.24	12	0.41	4783.00	27563.00	13870	20240213	-51.41	5780	20241209	16.61	13870	-51.41	20240213	5780	16.61	20241209	13870	-51.41	20240213	5780	16.61	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
27	20241226	150234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	80	2	1.20	537145020	80078	62.85	6700	6780	6640	8670	4670	6670	6707.78	3.65	0	29957	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1585	1.41	0.24	12	0.34	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
28	20241226	140234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	30	2	0.45	424693200	63389	49.75	6700	6760	6640	8670	4670	6670	6699.80	3.65	0	30836	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1573	1.40	0.24	12	0.27	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
29	20241226	130235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	60	2	0.90	392855620	58657	46.04	6700	6750	6640	8670	4670	6670	6697.51	3.65	0	28033	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1580	1.41	0.24	12	0.25	4783.00	27563.00	13870	20240213	-51.48	5780	20241209	16.44	13870	-51.48	20240213	5780	16.44	20241209	13870	-51.48	20240213	5780	16.44	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
30	20241226	120235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	60	2	0.90	311277190	46523	36.51	6700	6740	6640	8670	4670	6670	6690.83	3.65	0	22485	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1580	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.48	5780	20241209	16.44	13870	-51.48	20240213	5780	16.44	20241209	13870	-51.48	20240213	5780	16.44	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
31	20241226	110234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	-10	5	-0.15	252848790	37814	29.68	6700	6740	6640	8670	4670	6670	6686.65	3.65	0	17191	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1564	1.39	0.24	12	0.16	4783.00	27563.00	13870	20240213	-51.98	5780	20241209	15.22	13870	-51.98	20240213	5780	15.22	20241209	13870	-51.98	20240213	5780	15.22	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
32	20241226	100234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	30	2	0.45	108280340	16176	12.70	6700	6740	6670	8670	4670	6670	6693.90	3.65	0	6309	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1573	1.40	0.24	12	0.07	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
33	20241226	090234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	30	2	0.45	4039490	603	0.47	6700	6700	6680	8670	4670	6670	6699.33	3.65	0	-370	7056	6862	6686	6492	6316	6775	6405	117	2000	500	4930	10	1	23479844	1573	1.40	0.24	12	0.00	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.72	N	007860	500	117 억		856468	N	N	0	N	00	N
34	20241224	160234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	-160	5	-2.34	853133040	127360	245.48	6880	6880	6510	8870	4790	6830	6698.88	3.52	0	27799	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1566	1.39	0.24	12	0.54	4783.00	27563.00	13870	20240213	-51.91	5780	20241209	15.40	13870	-51.91	20240213	5780	15.40	20241209	13870	-51.91	20240213	5780	15.40	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
35	20241224	150233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-20	5	-0.29	281071140	41257	79.52	6880	6880	6750	8870	4790	6830	6812.69	3.52	0	7672	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1599	1.42	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	13870	-50.90	20240213	5780	17.82	20241209	13870	-50.90	20240213	5780	17.82	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
36	20241224	140233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-20	5	-0.29	183550320	26911	51.87	6880	6880	6760	8870	4790	6830	6820.64	3.52	0	5889	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1599	1.42	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	13870	-50.90	20240213	5780	17.82	20241209	13870	-50.90	20240213	5780	17.82	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
37	20241224	130234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-20	5	-0.29	150035020	21997	42.40	6880	6880	6760	8870	4790	6830	6820.70	3.52	0	4786	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1599	1.42	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	13870	-50.90	20240213	5780	17.82	20241209	13870	-50.90	20240213	5780	17.82	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
38	20241224	120233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	0	3	0.00	108186730	15830	30.51	6880	6880	6800	8870	4790	6830	6834.28	3.52	0	3150	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1604	1.43	0.25	12	0.07	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
39	20241224	110235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	0	3	0.00	82461920	12058	23.24	6880	6880	6800	8870	4790	6830	6838.77	3.52	0	2734	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1604	1.43	0.25	12	0.05	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
40	20241224	100234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6840	10	2	0.15	55053050	8053	15.52	6880	6880	6800	8870	4790	6830	6836.34	3.52	0	794	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1606	1.43	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	13870	-50.68	20240213	5780	18.34	20241209	13870	-50.68	20240213	5780	18.34	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
41	20241224	090235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6810	-20	5	-0.29	9844550	1443	2.78	6880	6880	6810	8870	4790	6830	6822.28	3.52	0	975	6936	6882	6816	6762	6696	6850	6730	117	2040	500	5050	10	1	23479844	1599	1.42	0.25	12	0.01	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	13870	-50.90	20240213	5780	17.82	20241209	13870	-50.90	20240213	5780	17.82	20241209	1.69	N	007860	500	117 억		826677	N	N	26	N	00	N
42	20241223	160233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	30	2	0.44	351732810	51650	73.51	6850	6870	6750	8840	4760	6800	6809.81	3.46	0	14090	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1604	1.43	0.25	12	0.22	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.69	N	007860	500	117 억		813310	N	N	26	N	00	N
43	20241223	150234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	0	3	0.00	297815130	43738	62.25	6850	6870	6750	8840	4760	6800	6809.07	3.46	0	12921	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1597	1.42	0.25	12	0.19	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
44	20241223	140232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	30	2	0.44	210545620	30959	44.06	6850	6850	6750	8840	4760	6800	6800.79	3.46	0	9097	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1604	1.43	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
45	20241223	130233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	0	3	0.00	191265790	28129	40.04	6850	6850	6750	8840	4760	6800	6799.59	3.46	0	7949	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1597	1.42	0.25	12	0.12	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
46	20241223	120233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6830	30	2	0.44	142239320	20928	29.79	6850	6850	6750	8840	4760	6800	6796.60	3.46	0	4391	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1604	1.43	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
47	20241223	110233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	0	3	0.00	103137130	15200	21.63	6850	6850	6750	8840	4760	6800	6785.33	3.46	0	2593	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1597	1.42	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
48	20241223	100232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	0	3	0.00	51850070	7654	10.89	6850	6850	6750	8840	4760	6800	6774.21	3.46	0	-808	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1597	1.42	0.25	12	0.03	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
49	20241223	090233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6840	40	2	0.59	341900	50	0.07	6850	6850	6840	8840	4760	6800	6847.50	3.46	0	-1	7026	6912	6776	6662	6526	6925	6675	117	2040	500	5030	10	1	23479844	1606	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	13870	-50.68	20240213	5780	18.34	20241209	13870	-50.68	20240213	5780	18.34	20241209	1.69	N	007860	500	117 억		813310	N	N	3	N	00	N
50	20241220	160231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6800	-30	5	-0.44	472088280	70127	191.87	6800	6890	6640	8870	4790	6830	6731.90	3.52	0	-9973	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1597	1.42	0.25	12	0.30	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.71	N	007860	500	117 억		827605	N	N	3	N	00	N
51	20241220	150232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-140	5	-2.05	406198070	60388	165.22	6800	6890	6640	8870	4790	6830	6726.47	3.52	0	-11509	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1571	1.40	0.24	12	0.26	4783.00	27563.00	13870	20240213	-51.77	5780	20241209	15.74	13870	-51.77	20240213	5780	15.74	20241209	13870	-51.77	20240213	5780	15.74	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
52	20241220	140232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-140	5	-2.05	380300330	56507	154.61	6800	6890	6640	8870	4790	6830	6730.15	3.52	0	-11425	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1571	1.40	0.24	12	0.24	4783.00	27563.00	13870	20240213	-51.77	5780	20241209	15.74	13870	-51.77	20240213	5780	15.74	20241209	13870	-51.77	20240213	5780	15.74	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
53	20241220	130232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-130	5	-1.90	322485810	47842	130.90	6800	6890	6670	8870	4790	6830	6740.64	3.52	0	-7829	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1573	1.40	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
54	20241220	120231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	-90	5	-1.32	303933540	45076	123.33	6800	6890	6670	8870	4790	6830	6742.69	3.52	0	-7504	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1583	1.41	0.24	12	0.19	4783.00	27563.00	13870	20240213	-51.41	5780	20241209	16.61	13870	-51.41	20240213	5780	16.61	20241209	13870	-51.41	20240213	5780	16.61	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
55	20241220	110230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6760	-70	5	-1.02	256585800	38031	104.05	6800	6890	6670	8870	4790	6830	6746.75	3.52	0	-7546	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1587	1.41	0.25	12	0.16	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	13870	-51.26	20240213	5780	16.96	20241209	13870	-51.26	20240213	5780	16.96	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
56	20241220	100231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6760	-70	5	-1.02	184608000	27431	75.05	6800	6890	6670	8870	4790	6830	6729.90	3.52	0	-4152	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1587	1.41	0.25	12	0.12	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	13870	-51.26	20240213	5780	16.96	20241209	13870	-51.26	20240213	5780	16.96	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
57	20241220	090232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6860	30	2	0.44	469410	69	0.19	6800	6860	6800	8870	4790	6830	6803.04	3.52	0	-12	6963	6896	6813	6746	6663	6930	6780	117	2040	500	5050	10	1	23479844	1611	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.54	5780	20241209	18.69	13870	-50.54	20240213	5780	18.69	20241209	13870	-50.54	20240213	5780	18.69	20241209	1.71	N	007860	500	117 억		827605	N	N	0	N	00	N
58	20241219	160232	57	100.00	KOSPI		금융업	N	N	N	N		N	6830	-70	5	-1.01	248283400	36543	64.94	6800	6880	6730	8970	4830	6900	6794.28	3.54	0	-3003	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1604	1.43	0.25	12	0.16	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
59	20241219	150230	57	100.00	KOSPI		금융업	N	N	N	N		N	6840	-60	5	-0.87	210013420	30910	54.93	6800	6880	6730	8970	4830	6900	6794.35	3.54	0	-2076	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1606	1.43	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	13870	-50.68	20240213	5780	18.34	20241209	13870	-50.68	20240213	5780	18.34	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
60	20241219	140231	57	100.00	KOSPI		금융업	N	N	N	N		N	6790	-110	5	-1.59	192161590	28296	50.28	6800	6880	6730	8970	4830	6900	6791.12	3.54	0	-1523	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1594	1.42	0.25	12	0.12	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	13870	-51.05	20240213	5780	17.47	20241209	13870	-51.05	20240213	5780	17.47	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
61	20241219	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	6830	-70	5	-1.01	178816870	26333	46.79	6800	6880	6730	8970	4830	6900	6790.60	3.54	0	-1281	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1604	1.43	0.25	12	0.11	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
62	20241219	120231	57	100.00	KOSPI		금융업	N	N	N	N		N	6820	-80	5	-1.16	157538940	23205	41.23	6800	6880	6730	8970	4830	6900	6789.01	3.54	0	-1412	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1601	1.43	0.25	12	0.10	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	13870	-50.83	20240213	5780	17.99	20241209	13870	-50.83	20240213	5780	17.99	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
63	20241219	110231	57	100.00	KOSPI		금융업	N	N	N	N		N	6790	-110	5	-1.59	131442260	19382	34.44	6800	6880	6730	8970	4830	6900	6781.67	3.54	0	233	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1594	1.42	0.25	12	0.08	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	13870	-51.05	20240213	5780	17.47	20241209	13870	-51.05	20240213	5780	17.47	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
64	20241219	100231	57	100.00	KOSPI		금융업	N	N	N	N		N	6780	-120	5	-1.74	100145910	14763	26.23	6800	6880	6730	8970	4830	6900	6783.57	3.54	0	-501	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1592	1.42	0.25	12	0.06	4783.00	27563.00	13870	20240213	-51.12	5780	20241209	17.30	13870	-51.12	20240213	5780	17.30	20241209	13870	-51.12	20240213	5780	17.30	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
65	20241219	090231	57	100.00	KOSPI		금융업	N	N	N	N		N	6730	-170	5	-2.46	53170600	7848	13.95	6800	6800	6730	8970	4830	6900	6775.05	3.54	0	-1557	7100	7000	6860	6760	6620	7050	6810	117	2070	500	5100	10	1	23479844	1580	1.41	0.24	12	0.03	4783.00	27563.00	13870	20240213	-51.48	5780	20241209	16.44	13870	-51.48	20240213	5780	16.44	20241209	13870	-51.48	20240213	5780	16.44	20241209	1.71	N	007860	500	117 억		830800	N	N	23	N	00	N
66	20241218	160230	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	150	2	2.22	386733820	56045	121.29	6720	6960	6720	8770	4730	6750	6900.42	3.45	0	20823	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1620	1.44	0.25	12	0.24	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	13870	-50.25	20240213	5780	19.38	20241209	13870	-50.25	20240213	5780	19.38	20241209	1.73	N	007860	500	117 억		810074	N	N	23	N	00	N
67	20241218	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	6890	140	2	2.07	368445030	53394	115.55	6720	6960	6720	8770	4730	6750	6900.49	3.45	0	20612	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1618	1.44	0.25	12	0.23	4783.00	27563.00	13870	20240213	-50.32	5780	20241209	19.20	13870	-50.32	20240213	5780	19.20	20241209	13870	-50.32	20240213	5780	19.20	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
68	20241218	140231	57	100.00	KOSPI		금융업	N	N	N	N		N	6930	180	2	2.67	309435870	44857	97.07	6720	6960	6720	8770	4730	6750	6898.27	3.45	0	18412	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1627	1.45	0.25	12	0.19	4783.00	27563.00	13870	20240213	-50.04	5780	20241209	19.90	13870	-50.04	20240213	5780	19.90	20241209	13870	-50.04	20240213	5780	19.90	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
69	20241218	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	6920	170	2	2.52	289074430	41917	90.71	6720	6960	6720	8770	4730	6750	6896.35	3.45	0	16440	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1625	1.45	0.25	12	0.18	4783.00	27563.00	13870	20240213	-50.11	5780	20241209	19.72	13870	-50.11	20240213	5780	19.72	20241209	13870	-50.11	20240213	5780	19.72	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
70	20241218	120231	57	100.00	KOSPI		금융업	N	N	N	N		N	6910	160	2	2.37	251626700	36516	79.02	6720	6960	6720	8770	4730	6750	6890.86	3.45	0	15005	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1622	1.44	0.25	12	0.16	4783.00	27563.00	13870	20240213	-50.18	5780	20241209	19.55	13870	-50.18	20240213	5780	19.55	20241209	13870	-50.18	20240213	5780	19.55	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
71	20241218	110231	57	100.00	KOSPI		금융업	N	N	N	N		N	6940	190	2	2.81	216828280	31480	68.13	6720	6960	6720	8770	4730	6750	6887.81	3.45	0	13843	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1630	1.45	0.25	12	0.13	4783.00	27563.00	13870	20240213	-49.96	5780	20241209	20.07	13870	-49.96	20240213	5780	20.07	20241209	13870	-49.96	20240213	5780	20.07	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
72	20241218	100231	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	150	2	2.22	96394680	14098	30.51	6720	6920	6720	8770	4730	6750	6837.47	3.45	0	5991	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1620	1.44	0.25	12	0.06	4783.00	27563.00	13870	20240213	-50.25	5780	20241209	19.38	13870	-50.25	20240213	5780	19.38	20241209	13870	-50.25	20240213	5780	19.38	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
73	20241218	090231	57	100.00	KOSPI		금융업	N	N	N	N		N	6790	40	2	0.59	6808130	1013	2.19	6720	6790	6720	8770	4730	6750	6720.76	3.45	0	180	6983	6866	6783	6666	6583	6825	6625	117	2020	500	4990	10	1	23479844	1594	1.42	0.25	12	0.00	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	13870	-51.05	20240213	5780	17.47	20241209	13870	-51.05	20240213	5780	17.47	20241209	1.73	N	007860	500	117 억		810074	N	N	1	N	00	N
74	20241217	160230	57	100.00	KOSPI			N	N	N	N		N	6750	-70	5	-1.03	314107930	46192	94.46	6830	6900	6700	8860	4780	6820	6800.05	3.46	0	-2379	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1585	1.41	0.24	12	0.20	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
75	20241217	150230	57	100.00	KOSPI			N	N	N	N		N	6780	-40	5	-0.59	273270550	40146	82.10	6830	6900	6700	8860	4780	6820	6806.92	3.46	0	-180	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1592	1.42	0.25	12	0.17	4783.00	27563.00	13870	20240213	-51.12	5780	20241209	17.30	13870	-51.12	20240213	5780	17.30	20241209	13870	-51.12	20240213	5780	17.30	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
76	20241217	140231	57	100.00	KOSPI			N	N	N	N		N	6800	-20	5	-0.29	246943450	36267	74.16	6830	6900	6700	8860	4780	6820	6809.04	3.46	0	480	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1597	1.42	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
77	20241217	130226	57	100.00	KOSPI			N	N	N	N		N	6830	10	2	0.15	237752430	34914	71.40	6830	6900	6700	8860	4780	6820	6809.66	3.46	0	735	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1604	1.43	0.25	12	0.15	4783.00	27563.00	13870	20240213	-50.76	5780	20241209	18.17	13870	-50.76	20240213	5780	18.17	20241209	13870	-50.76	20240213	5780	18.17	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
78	20241217	120230	57	100.00	KOSPI			N	N	N	N		N	6870	50	2	0.73	206178220	30296	61.95	6830	6900	6700	8860	4780	6820	6805.46	3.46	0	1302	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1613	1.44	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.47	5780	20241209	18.86	13870	-50.47	20240213	5780	18.86	20241209	13870	-50.47	20240213	5780	18.86	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
79	20241217	110230	57	100.00	KOSPI			N	N	N	N		N	6840	20	2	0.29	141718950	20920	42.78	6830	6890	6700	8860	4780	6820	6774.33	3.46	0	2356	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1606	1.43	0.25	12	0.09	4783.00	27563.00	13870	20240213	-50.68	5780	20241209	18.34	13870	-50.68	20240213	5780	18.34	20241209	13870	-50.68	20240213	5780	18.34	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
80	20241217	100230	57	100.00	KOSPI			N	N	N	N		N	6760	-60	5	-0.88	93186540	13778	28.18	6830	6890	6700	8860	4780	6820	6763.43	3.46	0	993	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1587	1.41	0.25	12	0.06	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	13870	-51.26	20240213	5780	16.96	20241209	13870	-51.26	20240213	5780	16.96	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
81	20241217	090230	57	100.00	KOSPI			N	N	N	N		N	6820	0	3	0.00	4722500	692	1.42	6830	6890	6820	8860	4780	6820	6824.42	3.46	0	-388	7033	6926	6793	6686	6553	6860	6620	117	2040	500	5040	10	1	23479844	1601	1.43	0.25	12	0.00	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	13870	-50.83	20240213	5780	17.99	20241209	13870	-50.83	20240213	5780	17.99	20241209	1.76	N	007860	500	117 억		813413	N	N	1	N	00	N
82	20241216	160229	57	100.00	KOSPI			N	N	N	N		N	6820	50	2	0.74	328703600	48616	107.86	6900	6900	6660	8800	4740	6770	6761.20	3.46	0	-307	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1601	1.43	0.25	12	0.21	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	13870	-50.83	20240213	5780	17.99	20241209	13870	-50.83	20240213	5780	17.99	20241209	1.70	N	007860	500	117 억		812071	N	N	1	N	00	N
83	20241216	150230	57	100.00	KOSPI			N	N	N	N		N	6780	10	2	0.15	291093980	43067	95.55	6900	6900	6660	8800	4740	6770	6759.10	3.46	0	-91	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1592	1.42	0.25	12	0.18	4783.00	27563.00	13870	20240213	-51.12	5780	20241209	17.30	13870	-51.12	20240213	5780	17.30	20241209	13870	-51.12	20240213	5780	17.30	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
84	20241216	140229	57	100.00	KOSPI			N	N	N	N		N	6800	30	2	0.44	253339220	37490	83.17	6900	6900	6660	8800	4740	6770	6757.51	3.46	0	-151	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1597	1.42	0.25	12	0.16	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
85	20241216	130230	57	100.00	KOSPI			N	N	N	N		N	6800	30	2	0.44	203220780	30101	66.78	6900	6900	6660	8800	4740	6770	6751.30	3.46	0	-685	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1597	1.42	0.25	12	0.13	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
86	20241216	120231	57	100.00	KOSPI			N	N	N	N		N	6760	-10	5	-0.15	127987160	18994	42.14	6900	6900	6660	8800	4740	6770	6738.29	3.46	0	-909	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1587	1.41	0.25	12	0.08	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	13870	-51.26	20240213	5780	16.96	20241209	13870	-51.26	20240213	5780	16.96	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
87	20241216	110230	57	100.00	KOSPI			N	N	N	N		N	6710	-60	5	-0.89	100609530	14931	33.12	6900	6900	6660	8800	4740	6770	6738.30	3.46	0	-655	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1575	1.40	0.24	12	0.06	4783.00	27563.00	13870	20240213	-51.62	5780	20241209	16.09	13870	-51.62	20240213	5780	16.09	20241209	13870	-51.62	20240213	5780	16.09	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
88	20241216	100229	57	100.00	KOSPI			N	N	N	N		N	6720	-50	5	-0.74	81229050	12039	26.71	6900	6900	6660	8800	4740	6770	6747.16	3.46	0	-136	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1578	1.40	0.24	12	0.05	4783.00	27563.00	13870	20240213	-51.55	5780	20241209	16.26	13870	-51.55	20240213	5780	16.26	20241209	13870	-51.55	20240213	5780	16.26	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
89	20241216	090230	57	100.00	KOSPI			N	N	N	N		N	6800	30	2	0.44	12561850	1853	4.11	6900	6900	6760	8800	4740	6770	6779.20	3.46	0	-112	6956	6862	6726	6632	6496	6795	6565	117	2030	500	5000	10	1	23479844	1597	1.42	0.25	12	0.01	4783.00	27563.00	13870	20240213	-50.97	5780	20241209	17.65	13870	-50.97	20240213	5780	17.65	20241209	13870	-50.97	20240213	5780	17.65	20241209	1.70	N	007860	500	117 억		812071	N	N	26	N	00	N
90	20241213	160224	54	100.00	KOSPI			N	N	N	N		N	6770	-40	5	-0.59	296212760	44124	22.07	6790	6820	6590	8850	4770	6810	6712.54	3.45	0	2019	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1590	1.42	0.25	12	0.19	4783.00	27563.00	13870	20240213	-51.19	5780	20241209	17.13	13870	-51.19	20240213	5780	17.13	20241209	13870	-51.19	20240213	5780	17.13	20241209	1.69	N	007860	500	117 억		810363	N	N	26	N	01	N
91	20241213	150230	54	100.00	KOSPI			N	N	N	N		N	6770	-40	5	-0.59	274531750	40917	20.47	6790	6820	6590	8850	4770	6810	6709.48	3.45	0	2653	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1590	1.42	0.25	12	0.17	4783.00	27563.00	13870	20240213	-51.19	5780	20241209	17.13	13870	-51.19	20240213	5780	17.13	20241209	13870	-51.19	20240213	5780	17.13	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
92	20241213	140230	54	100.00	KOSPI			N	N	N	N		N	6790	-20	5	-0.29	244764880	36529	18.27	6790	6790	6590	8850	4770	6810	6700.56	3.45	0	3438	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1594	1.42	0.25	12	0.16	4783.00	27563.00	13870	20240213	-51.05	5780	20241209	17.47	13870	-51.05	20240213	5780	17.47	20241209	13870	-51.05	20240213	5780	17.47	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
93	20241213	130230	54	100.00	KOSPI			N	N	N	N		N	6750	-60	5	-0.88	222510100	33237	16.63	6790	6790	6590	8850	4770	6810	6694.65	3.45	0	2914	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1585	1.41	0.24	12	0.14	4783.00	27563.00	13870	20240213	-51.33	5780	20241209	16.78	13870	-51.33	20240213	5780	16.78	20241209	13870	-51.33	20240213	5780	16.78	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
94	20241213	120230	54	100.00	KOSPI			N	N	N	N		N	6740	-70	5	-1.03	191271820	28595	14.30	6790	6790	6590	8850	4770	6810	6689.00	3.45	0	1094	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1583	1.41	0.24	12	0.12	4783.00	27563.00	13870	20240213	-51.41	5780	20241209	16.61	13870	-51.41	20240213	5780	16.61	20241209	13870	-51.41	20240213	5780	16.61	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
95	20241213	110229	54	100.00	KOSPI			N	N	N	N		N	6660	-150	5	-2.20	164697120	24626	12.32	6790	6790	6590	8850	4770	6810	6687.94	3.45	0	154	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1564	1.39	0.24	12	0.10	4783.00	27563.00	13870	20240213	-51.98	5780	20241209	15.22	13870	-51.98	20240213	5780	15.22	20241209	13870	-51.98	20240213	5780	15.22	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
96	20241213	100229	54	100.00	KOSPI			N	N	N	N		N	6700	-110	5	-1.62	89103350	13338	6.67	6790	6790	6590	8850	4770	6810	6680.41	3.45	0	-995	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1573	1.40	0.24	12	0.06	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
97	20241213	090229	54	100.00	KOSPI			N	N	N	N		N	6760	-50	5	-0.73	13052740	1932	0.97	6790	6790	6660	8850	4770	6810	6756.08	3.45	0	-664	7083	6946	6733	6596	6383	7015	6665	117	2040	500	5030	10	1	23479844	1587	1.41	0.25	12	0.01	4783.00	27563.00	13870	20240213	-51.26	5780	20241209	16.96	13870	-51.26	20240213	5780	16.96	20241209	13870	-51.26	20240213	5780	16.96	20241209	1.69	N	007860	500	117 억		810363	N	N	10	N	01	N
98	20241212	160229	55	60.00	KOSPI			N	N	N	Y	60	N	6810	280	2	4.29	1342970160	199601	202.77	6590	6870	6520	8480	4580	6530	6727.97	3.44	0	-2145	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1599	1.42	0.25	12	0.85	4783.00	27563.00	13870	20240213	-50.90	5780	20241209	17.82	13870	-50.90	20240213	5780	17.82	20241209	13870	-50.90	20240213	5780	17.82	20241209	1.73	N	007860	500	117 억		808232	N	N	10	N	00	N
99	20241212	150229	55	60.00	KOSPI			N	N	N	Y	60	N	6680	150	2	2.30	1233079180	183372	186.28	6590	6870	6520	8480	4580	6530	6724.47	3.44	0	2285	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1568	1.40	0.24	12	0.78	4783.00	27563.00	13870	20240213	-51.84	5780	20241209	15.57	13870	-51.84	20240213	5780	15.57	20241209	13870	-51.84	20240213	5780	15.57	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
100	20241212	140229	55	60.00	KOSPI			N	N	N	Y	60	N	6650	120	2	1.84	1170297710	173960	176.72	6590	6870	6520	8480	4580	6530	6727.40	3.44	0	6876	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1561	1.39	0.24	12	0.74	4783.00	27563.00	13870	20240213	-52.05	5780	20241209	15.05	13870	-52.05	20240213	5780	15.05	20241209	13870	-52.05	20240213	5780	15.05	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
101	20241212	130228	55	60.00	KOSPI			N	N	N	Y	60	N	6690	160	2	2.45	1088539590	161718	164.29	6590	6870	6520	8480	4580	6530	6731.10	3.44	0	13878	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1571	1.40	0.24	12	0.69	4783.00	27563.00	13870	20240213	-51.77	5780	20241209	15.74	13870	-51.77	20240213	5780	15.74	20241209	13870	-51.77	20240213	5780	15.74	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
102	20241212	120227	55	60.00	KOSPI			N	N	N	Y	60	N	6700	170	2	2.60	988819260	146820	149.15	6590	6870	6520	8480	4580	6530	6734.91	3.44	0	16129	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1573	1.40	0.24	12	0.63	4783.00	27563.00	13870	20240213	-51.69	5780	20241209	15.92	13870	-51.69	20240213	5780	15.92	20241209	13870	-51.69	20240213	5780	15.92	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
103	20241212	110228	55	60.00	KOSPI			N	N	N	Y	60	N	6710	180	2	2.76	861051260	127912	129.94	6590	6870	6520	8480	4580	6530	6731.60	3.44	0	12961	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1575	1.40	0.24	12	0.54	4783.00	27563.00	13870	20240213	-51.62	5780	20241209	16.09	13870	-51.62	20240213	5780	16.09	20241209	13870	-51.62	20240213	5780	16.09	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
104	20241212	100228	55	60.00	KOSPI			N	N	N	Y	60	N	6820	290	2	4.44	440673740	65792	66.84	6590	6870	6520	8480	4580	6530	6697.99	3.44	0	3830	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1601	1.43	0.25	12	0.28	4783.00	27563.00	13870	20240213	-50.83	5780	20241209	17.99	13870	-50.83	20240213	5780	17.99	20241209	13870	-50.83	20240213	5780	17.99	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
105	20241212	090228	55	60.00	KOSPI			N	N	N	Y	60	N	6620	90	2	1.38	35808070	5423	5.51	6590	6630	6520	8480	4580	6530	6603.05	3.44	0	-2438	6863	6696	6363	6196	5863	6780	6280	117	1950	500	4830	10	1	23479844	1554	1.38	0.24	12	0.02	4783.00	27563.00	13870	20240213	-52.27	5780	20241209	14.53	13870	-52.27	20240213	5780	14.53	20241209	13870	-52.27	20240213	5780	14.53	20241209	1.73	N	007860	500	117 억		808232	N	N	7	N	00	N
106	20241211	160227	55	60.00	KOSPI			N	N	N	Y	60	N	6530	380	2	6.18	622698160	97562	116.53	6150	6530	6030	7990	4310	6150	6382.59	3.32	0	26747	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1533	1.37	0.24	12	0.42	4783.00	27563.00	13870	20240213	-52.92	5780	20241209	12.98	13870	-52.92	20240213	5780	12.98	20241209	13870	-52.92	20240213	5780	12.98	20241209	1.77	N	007860	500	117 억		779097	N	N	7	N	00	N
107	20241211	150203	55	60.00	KOSPI			N	N	N	Y	60	N	6490	340	2	5.53	556698710	87404	104.39	6150	6510	6030	7990	4310	6150	6369.26	3.32	0	28768	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1524	1.36	0.24	12	0.37	4783.00	27563.00	13870	20240213	-53.21	5780	20241209	12.28	13870	-53.21	20240213	5780	12.28	20241209	13870	-53.21	20240213	5780	12.28	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
108	20241211	140228	55	60.00	KOSPI			N	N	N	Y	60	N	6390	240	2	3.90	392364480	61879	73.91	6150	6430	6030	7990	4310	6150	6340.83	3.32	0	21647	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1500	1.34	0.23	12	0.26	4783.00	27563.00	13870	20240213	-53.93	5780	20241209	10.55	13870	-53.93	20240213	5780	10.55	20241209	13870	-53.93	20240213	5780	10.55	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
109	20241211	130229	55	60.00	KOSPI			N	N	N	Y	60	N	6370	220	2	3.58	351552850	55468	66.25	6150	6430	6030	7990	4310	6150	6337.94	3.32	0	21692	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1496	1.33	0.23	12	0.24	4783.00	27563.00	13870	20240213	-54.07	5780	20241209	10.21	13870	-54.07	20240213	5780	10.21	20241209	13870	-54.07	20240213	5780	10.21	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
110	20241211	120228	55	60.00	KOSPI			N	N	N	Y	60	N	6380	230	2	3.74	300827310	47505	56.74	6150	6430	6030	7990	4310	6150	6332.54	3.32	0	14076	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1498	1.33	0.23	12	0.20	4783.00	27563.00	13870	20240213	-54.00	5780	20241209	10.38	13870	-54.00	20240213	5780	10.38	20241209	13870	-54.00	20240213	5780	10.38	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
111	20241211	110228	55	60.00	KOSPI			N	N	N	Y	60	N	6430	280	2	4.55	264568320	41803	49.93	6150	6430	6030	7990	4310	6150	6328.93	3.32	0	12362	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1510	1.34	0.23	12	0.18	4783.00	27563.00	13870	20240213	-53.64	5780	20241209	11.25	13870	-53.64	20240213	5780	11.25	20241209	13870	-53.64	20240213	5780	11.25	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
112	20241211	100228	55	60.00	KOSPI			N	N	N	Y	60	N	6390	240	2	3.90	206580020	32730	39.09	6150	6400	6030	7990	4310	6150	6311.64	3.32	0	11232	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1500	1.34	0.23	12	0.14	4783.00	27563.00	13870	20240213	-53.93	5780	20241209	10.55	13870	-53.93	20240213	5780	10.55	20241209	13870	-53.93	20240213	5780	10.55	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
113	20241211	090229	55	60.00	KOSPI			N	N	N	Y	60	N	6150	0	3	0.00	29244310	4735	5.66	6150	6210	6030	7990	4310	6150	6176.20	3.32	0	-2167	6416	6282	6036	5902	5656	6350	5970	117	1840	500	4550	10	1	23479844	1444	1.29	0.22	12	0.02	4783.00	27563.00	13870	20240213	-55.66	5780	20241209	6.40	13870	-55.66	20240213	5780	6.40	20241209	13870	-55.66	20240213	5780	6.40	20241209	1.77	N	007860	500	117 억		779097	N	N	5	N	00	N
114	20241210	160228	55	60.00	KOSPI			N	N	N	Y	60	N	6150	370	2	6.40	504887550	83498	75.12	5790	6170	5790	7510	4050	5780	6046.40	3.15	0	38574	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1444	1.29	0.22	12	0.36	4783.00	27563.00	13870	20240213	-55.66	5780	20241209	6.40	13870	-55.66	20240213	5780	6.40	20241209	13870	-55.66	20240213	5780	6.40	20241209	1.82	N	007860	500	117 억		738735	N	N	5	N	00	N
115	20241210	150227	55	60.00	KOSPI			N	N	N	Y	60	N	6160	380	2	6.57	474004380	78469	70.59	5790	6170	5790	7510	4050	5780	6040.66	3.15	0	38186	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1446	1.29	0.22	12	0.33	4783.00	27563.00	13870	20240213	-55.59	5780	20241209	6.57	13870	-55.59	20240213	5780	6.57	20241209	13870	-55.59	20240213	5780	6.57	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
116	20241210	140228	55	60.00	KOSPI			N	N	N	Y	60	N	6120	340	2	5.88	437843360	72582	65.30	5790	6140	5790	7510	4050	5780	6032.40	3.15	0	34437	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1437	1.28	0.22	12	0.31	4783.00	27563.00	13870	20240213	-55.88	5780	20241209	5.88	13870	-55.88	20240213	5780	5.88	20241209	13870	-55.88	20240213	5780	5.88	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
117	20241210	130226	55	60.00	KOSPI			N	N	N	Y	60	N	6100	320	2	5.54	395278890	65605	59.02	5790	6140	5790	7510	4050	5780	6025.13	3.15	0	31122	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1432	1.28	0.22	12	0.28	4783.00	27563.00	13870	20240213	-56.02	5780	20241209	5.54	13870	-56.02	20240213	5780	5.54	20241209	13870	-56.02	20240213	5780	5.54	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
118	20241210	120227	55	60.00	KOSPI			N	N	N	Y	60	N	6110	330	2	5.71	364437330	60546	54.47	5790	6140	5790	7510	4050	5780	6019.18	3.15	0	28635	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1435	1.28	0.22	12	0.26	4783.00	27563.00	13870	20240213	-55.95	5780	20241209	5.71	13870	-55.95	20240213	5780	5.71	20241209	13870	-55.95	20240213	5780	5.71	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
119	20241210	110227	55	60.00	KOSPI			N	N	N	Y	60	N	6090	310	2	5.36	342881030	57019	51.29	5790	6120	5790	7510	4050	5780	6013.45	3.15	0	28217	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1430	1.27	0.22	12	0.24	4783.00	27563.00	13870	20240213	-56.09	5780	20241209	5.36	13870	-56.09	20240213	5780	5.36	20241209	13870	-56.09	20240213	5780	5.36	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
120	20241210	100227	55	60.00	KOSPI			N	N	N	Y	60	N	6080	300	2	5.19	272053950	45343	40.79	5790	6090	5790	7510	4050	5780	5999.91	3.15	0	24327	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1428	1.27	0.22	12	0.19	4783.00	27563.00	13870	20240213	-56.16	5780	20241209	5.19	13870	-56.16	20240213	5780	5.19	20241209	13870	-56.16	20240213	5780	5.19	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
121	20241210	090229	55	60.00	KOSPI			N	N	N	Y	60	N	5900	120	2	2.08	30771510	5234	4.71	5790	6020	5790	7510	4050	5780	5879.16	3.15	0	1235	6326	6052	5916	5642	5506	5985	5575	117	1730	500	4270	10	1	23479844	1385	1.23	0.21	12	0.02	4783.00	27563.00	13870	20240213	-57.46	5780	20241209	2.08	13870	-57.46	20240213	5780	2.08	20241209	13870	-57.46	20240213	5780	2.08	20241209	1.82	N	007860	500	117 억		738735	N	N	0	N	00	N
122	20241209	160225	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5780	-450	5	-7.22	651793570	109790	107.60	6190	6190	5780	8090	4370	6230	5938.34	3.24	0	-20179	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1357	1.21	0.21	12	0.47	4783.00	27563.00	13870	20240213	-58.33	5780	20241209	0.00	13870	-58.33	20240213	5780	0.00	20241209	13870	-58.33	20240213	5780	0.00	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
123	20241209	150227	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5810	-420	5	-6.74	587475950	98695	96.72	6190	6190	5810	8090	4370	6230	5952.44	3.24	0	-20983	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1364	1.21	0.21	12	0.42	4783.00	27563.00	13870	20240213	-58.11	5810	20241209	0.00	13870	-58.11	20240213	5810	0.00	20241209	13870	-58.11	20240213	5810	0.00	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
124	20241209	140227	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5910	-320	5	-5.14	498616510	83547	81.88	6190	6190	5880	8090	4370	6230	5968.10	3.24	0	-19559	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1388	1.24	0.21	12	0.36	4783.00	27563.00	13870	20240213	-57.39	5880	20241209	0.51	13870	-57.39	20240213	5880	0.51	20241209	13870	-57.39	20240213	5880	0.51	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
125	20241209	130229	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5930	-300	5	-4.82	463632090	77619	76.07	6190	6190	5890	8090	4370	6230	5973.18	3.24	0	-19618	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1392	1.24	0.22	12	0.33	4783.00	27563.00	13870	20240213	-57.25	5890	20241209	0.68	13870	-57.25	20240213	5890	0.68	20241209	13870	-57.25	20240213	5890	0.68	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
126	20241209	120227	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5940	-290	5	-4.65	404344380	67602	66.25	6190	6190	5900	8090	4370	6230	5981.25	3.24	0	-19638	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1395	1.24	0.22	12	0.29	4783.00	27563.00	13870	20240213	-57.17	5900	20241209	0.68	13870	-57.17	20240213	5900	0.68	20241209	13870	-57.17	20240213	5900	0.68	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
127	20241209	110228	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6000	-230	5	-3.69	262324050	43710	42.84	6190	6190	5940	8090	4370	6230	6001.47	3.24	0	-15488	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1409	1.25	0.22	12	0.19	4783.00	27563.00	13870	20240213	-56.74	5940	20241209	1.01	13870	-56.74	20240213	5940	1.01	20241209	13870	-56.74	20240213	5940	1.01	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
128	20241209	100227	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6020	-210	5	-3.37	224601320	37412	36.66	6190	6190	5940	8090	4370	6230	6003.46	3.24	0	-15629	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1413	1.26	0.22	12	0.16	4783.00	27563.00	13870	20240213	-56.60	5940	20241209	1.35	13870	-56.60	20240213	5940	1.35	20241209	13870	-56.60	20240213	5940	1.35	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
129	20241209	090226	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6150	-80	5	-1.28	5846500	946	0.93	6190	6190	6150	8090	4370	6230	6180.23	3.24	0	-181	6563	6396	6283	6116	6003	6340	6060	117	1860	500	4610	10	1	23479844	1444	1.29	0.22	12	0.00	4783.00	27563.00	13870	20240213	-55.66	6150	20241209	0.00	13870	-55.66	20240213	6150	0.00	20241209	13870	-55.66	20240213	6150	0.00	20241209	1.95	N	007860	500	117 억		759695	N	N	1	N	00	N
130	20241206	160226	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6230	-140	5	-2.20	638638140	101834	98.79	6350	6450	6170	8280	4460	6370	6271.38	3.28	0	-16528	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1463	1.30	0.23	12	0.43	4783.00	27563.00	13870	20240213	-55.08	6170	20241206	0.97	13870	-55.08	20240213	6170	0.97	20241206	13870	-55.08	20240213	6170	0.97	20241206	1.95	N	007860	500	117 억		770383	N	N	1	N	00	N
131	20241206	150226	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6300	-70	5	-1.10	519985720	83021	80.54	6350	6450	6170	8280	4460	6370	6263.30	3.28	0	-9929	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1479	1.32	0.23	12	0.35	4783.00	27563.00	13870	20240213	-54.58	6170	20241206	2.11	13870	-54.58	20240213	6170	2.11	20241206	13870	-54.58	20240213	6170	2.11	20241206	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
132	20241206	140225	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6280	-90	5	-1.41	499160480	79698	77.32	6350	6450	6170	8280	4460	6370	6263.15	3.28	0	-10579	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1475	1.31	0.23	12	0.34	4783.00	27563.00	13870	20240213	-54.72	6170	20241206	1.78	13870	-54.72	20240213	6170	1.78	20241206	13870	-54.72	20240213	6170	1.78	20241206	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
133	20241206	130226	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6270	-100	5	-1.57	458046580	73136	70.95	6350	6450	6170	8280	4460	6370	6262.94	3.28	0	-12507	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1472	1.31	0.23	12	0.31	4783.00	27563.00	13870	20240213	-54.79	6170	20241206	1.62	13870	-54.79	20240213	6170	1.62	20241206	13870	-54.79	20240213	6170	1.62	20241206	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
134	20241206	120225	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6280	-90	5	-1.41	414612890	66241	64.26	6350	6450	6170	8280	4460	6370	6259.16	3.28	0	-13315	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1475	1.31	0.23	12	0.28	4783.00	27563.00	13870	20240213	-54.72	6170	20241206	1.78	13870	-54.72	20240213	6170	1.78	20241206	13870	-54.72	20240213	6170	1.78	20241206	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
135	20241206	110226	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6210	-160	5	-2.51	330427430	52807	51.23	6350	6450	6170	8280	4460	6370	6257.27	3.28	0	-14475	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1458	1.30	0.23	12	0.22	4783.00	27563.00	13870	20240213	-55.23	6170	20241206	0.65	13870	-55.23	20240213	6170	0.65	20241206	13870	-55.23	20240213	6170	0.65	20241206	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
136	20241206	100224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6250	-120	5	-1.88	138895320	21999	21.34	6350	6450	6200	8280	4460	6370	6313.71	3.28	0	-7929	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1467	1.31	0.23	12	0.09	4783.00	27563.00	13870	20240213	-54.94	6190	20241205	0.97	13870	-54.94	20240213	6190	0.97	20241205	13870	-54.94	20240213	6190	0.97	20241205	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
137	20241206	090225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6340	-30	5	-0.47	11770720	1856	1.80	6350	6350	6340	8280	4460	6370	6341.98	3.28	0	222	6503	6436	6313	6246	6123	6470	6280	117	1910	500	4710	10	1	23479844	1489	1.33	0.23	12	0.01	4783.00	27563.00	13870	20240213	-54.29	6190	20241205	2.42	13870	-54.29	20240213	6190	2.42	20241205	13870	-54.29	20240213	6190	2.42	20241205	1.95	N	007860	500	117 억		770383	N	N	3	N	00	N
138	20241205	160222	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6370	70	2	1.11	639081100	102090	83.86	6300	6380	6190	8190	4410	6300	6259.95	3.26	0	5846	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1496	1.33	0.23	12	0.43	4783.00	27563.00	13870	20240213	-54.07	6190	20241205	2.91	13870	-54.07	20240213	6190	2.91	20241205	13870	-54.07	20240213	6190	2.91	20241205	1.95	N	007860	500	117 억		764742	N	N	3	N	00	N
139	20241205	150224	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6380	80	2	1.27	573984710	91858	75.45	6300	6380	6190	8190	4410	6300	6248.57	3.26	0	7277	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1498	1.33	0.23	12	0.39	4783.00	27563.00	13870	20240213	-54.00	6190	20241205	3.07	13870	-54.00	20240213	6190	3.07	20241205	13870	-54.00	20240213	6190	3.07	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
140	20241205	140223	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6230	-70	5	-1.11	417514980	66982	55.02	6300	6360	6190	8190	4410	6300	6233.17	3.26	0	6454	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1463	1.30	0.23	12	0.29	4783.00	27563.00	13870	20240213	-55.08	6190	20241205	0.65	13870	-55.08	20240213	6190	0.65	20241205	13870	-55.08	20240213	6190	0.65	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
141	20241205	130224	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6220	-80	5	-1.27	330223100	52919	43.47	6300	6360	6200	8190	4410	6300	6240.08	3.26	0	-2122	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1460	1.30	0.23	12	0.23	4783.00	27563.00	13870	20240213	-55.16	6200	20241205	0.32	13870	-55.16	20240213	6200	0.32	20241205	13870	-55.16	20240213	6200	0.32	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
142	20241205	120224	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6270	-30	5	-0.48	176659410	28206	23.17	6300	6360	6210	8190	4410	6300	6263.09	3.26	0	-8563	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1472	1.31	0.23	12	0.12	4783.00	27563.00	13870	20240213	-54.79	6210	20241205	0.97	13870	-54.79	20240213	6210	0.97	20241205	13870	-54.79	20240213	6210	0.97	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
143	20241205	110223	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6240	-60	5	-0.95	136361560	21774	17.89	6300	6360	6210	8190	4410	6300	6262.46	3.26	0	-7717	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1465	1.30	0.23	12	0.09	4783.00	27563.00	13870	20240213	-55.01	6210	20241205	0.48	13870	-55.01	20240213	6210	0.48	20241205	13870	-55.01	20240213	6210	0.48	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
144	20241205	100222	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6250	-50	5	-0.79	113853810	18171	14.93	6300	6360	6210	8190	4410	6300	6265.55	3.26	0	-5814	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1467	1.31	0.23	12	0.08	4783.00	27563.00	13870	20240213	-54.94	6210	20241205	0.64	13870	-54.94	20240213	6210	0.64	20241205	13870	-54.94	20240213	6210	0.64	20241205	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
145	20241205	090223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6340	40	2	0.63	5250750	832	0.68	6300	6340	6300	8190	4410	6300	6312.04	3.26	0	-301	6580	6440	6340	6200	6100	6390	6150	117	1890	500	4660	10	1	23479844	1489	1.33	0.23	12	0.00	4783.00	27563.00	13870	20240213	-54.29	6240	20241204	1.60	13870	-54.29	20240213	6240	1.60	20241204	13870	-54.29	20240213	6240	1.60	20241204	1.95	N	007860	500	117 억		764742	N	N	0	N	00	N
146	20241204	160220	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6300	-220	5	-3.37	766515170	121419	196.01	6340	6480	6240	8470	4570	6520	6313.00	3.42	0	-35353	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1479	1.32	0.23	12	0.52	4783.00	27563.00	13870	20240213	-54.58	6240	20241204	0.96	13870	-54.58	20240213	6240	0.96	20241204	13870	-54.58	20240213	6240	0.96	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
147	20241204	150221	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6310	-210	5	-3.22	681072450	107864	174.13	6340	6480	6240	8470	4570	6520	6314.18	3.42	0	-32811	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1482	1.32	0.23	12	0.46	4783.00	27563.00	13870	20240213	-54.51	6240	20241204	1.12	13870	-54.51	20240213	6240	1.12	20241204	13870	-54.51	20240213	6240	1.12	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
148	20241204	140220	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6290	-230	5	-3.53	592586430	93759	151.36	6340	6480	6250	8470	4570	6520	6320.32	3.42	0	-30938	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1477	1.32	0.23	12	0.40	4783.00	27563.00	13870	20240213	-54.65	6250	20241204	0.64	13870	-54.65	20240213	6250	0.64	20241204	13870	-54.65	20240213	6250	0.64	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
149	20241204	130221	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6290	-230	5	-3.53	552090850	87337	140.99	6340	6480	6250	8470	4570	6520	6321.39	3.42	0	-26042	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1477	1.32	0.23	12	0.37	4783.00	27563.00	13870	20240213	-54.65	6250	20241204	0.64	13870	-54.65	20240213	6250	0.64	20241204	13870	-54.65	20240213	6250	0.64	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
150	20241204	120221	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6270	-250	5	-3.83	492796630	77908	125.77	6340	6480	6250	8470	4570	6520	6325.37	3.42	0	-21649	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1472	1.31	0.23	12	0.33	4783.00	27563.00	13870	20240213	-54.79	6250	20241204	0.32	13870	-54.79	20240213	6250	0.32	20241204	13870	-54.79	20240213	6250	0.32	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
151	20241204	110218	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6280	-240	5	-3.68	378464700	59649	96.30	6340	6480	6250	8470	4570	6520	6344.86	3.42	0	-17576	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1475	1.31	0.23	12	0.25	4783.00	27563.00	13870	20240213	-54.72	6250	20241204	0.48	13870	-54.72	20240213	6250	0.48	20241204	13870	-54.72	20240213	6250	0.48	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
152	20241204	100217	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	6370	-150	5	-2.30	244063970	38288	61.81	6340	6480	6280	8470	4570	6520	6374.42	3.42	0	-8314	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1496	1.33	0.23	12	0.16	4783.00	27563.00	13870	20240213	-54.07	6280	20241204	1.43	13870	-54.07	20240213	6280	1.43	20241204	13870	-54.07	20240213	6280	1.43	20241204	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
153	20241204	090221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6430	-90	5	-1.38	36781960	5781	9.33	6340	6450	6340	8470	4570	6520	6362.56	3.42	0	522	6613	6566	6493	6446	6373	6590	6470	117	1950	500	4820	10	1	23479844	1510	1.34	0.23	12	0.02	4783.00	27563.00	13870	20240213	-53.64	6300	20241115	2.06	13870	-53.64	20240213	6300	2.06	20241115	13870	-53.64	20240213	6300	2.06	20241115	1.99	N	007860	500	117 억		802559	N	N	18	N	00	N
154	20241203	160229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6520	50	2	0.77	399858290	61631	85.51	6470	6540	6420	8410	4530	6470	6487.94	3.38	0	6505	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1531	1.36	0.24	12	0.26	4783.00	27563.00	13870	20240213	-52.99	6300	20241115	3.49	13870	-52.99	20240213	6300	3.49	20241115	13870	-52.99	20240213	6300	3.49	20241115	1.99	N	007860	500	117 억		792859	N	N	18	N	00	N
155	20241203	150234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	30	2	0.46	286013790	44132	61.23	6470	6530	6420	8410	4530	6470	6480.87	3.38	0	-3750	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1526	1.36	0.24	12	0.19	4783.00	27563.00	13870	20240213	-53.14	6300	20241115	3.17	13870	-53.14	20240213	6300	3.17	20241115	13870	-53.14	20240213	6300	3.17	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
156	20241203	140228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6470	0	3	0.00	260836060	40251	55.85	6470	6530	6420	8410	4530	6470	6480.24	3.38	0	-3437	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1519	1.35	0.23	12	0.17	4783.00	27563.00	13870	20240213	-53.35	6300	20241115	2.70	13870	-53.35	20240213	6300	2.70	20241115	13870	-53.35	20240213	6300	2.70	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
157	20241203	130230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6490	20	2	0.31	214936810	33173	46.03	6470	6530	6420	8410	4530	6470	6479.27	3.38	0	-3106	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1524	1.36	0.24	12	0.14	4783.00	27563.00	13870	20240213	-53.21	6300	20241115	3.02	13870	-53.21	20240213	6300	3.02	20241115	13870	-53.21	20240213	6300	3.02	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
158	20241203	120239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6470	0	3	0.00	197365250	30460	42.26	6470	6530	6420	8410	4530	6470	6479.49	3.38	0	-3665	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1519	1.35	0.23	12	0.13	4783.00	27563.00	13870	20240213	-53.35	6300	20241115	2.70	13870	-53.35	20240213	6300	2.70	20241115	13870	-53.35	20240213	6300	2.70	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
159	20241203	110230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	30	2	0.46	159434280	24594	34.12	6470	6530	6420	8410	4530	6470	6482.65	3.38	0	-2876	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1526	1.36	0.24	12	0.10	4783.00	27563.00	13870	20240213	-53.14	6300	20241115	3.17	13870	-53.14	20240213	6300	3.17	20241115	13870	-53.14	20240213	6300	3.17	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
160	20241203	100222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6480	10	2	0.15	136576070	21067	29.23	6470	6530	6420	8410	4530	6470	6482.94	3.38	0	-1825	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1521	1.35	0.24	12	0.09	4783.00	27563.00	13870	20240213	-53.28	6300	20241115	2.86	13870	-53.28	20240213	6300	2.86	20241115	13870	-53.28	20240213	6300	2.86	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
161	20241203	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6520	50	2	0.77	2995850	463	0.64	6470	6520	6470	8410	4530	6470	6470.52	3.38	0	49	6823	6646	6513	6336	6203	6580	6270	117	1940	500	4780	10	1	23479844	1531	1.36	0.24	12	0.00	4783.00	27563.00	13870	20240213	-52.99	6300	20241115	3.49	13870	-52.99	20240213	6300	3.49	20241115	13870	-52.99	20240213	6300	3.49	20241115	1.99	N	007860	500	117 억		792859	N	N	8	N	00	N
162	20241202	160217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6470	-230	5	-3.43	468232840	71916	163.48	6640	6690	6380	8710	4690	6700	6511.13	3.41	0	-7172	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1519	1.35	0.23	12	0.31	4783.00	27563.00	13870	20240213	-53.35	6300	20241115	2.70	13870	-53.35	20240213	6300	2.70	20241115	13870	-53.35	20240213	6300	2.70	20241115	2.02	N	007860	500	117 억		801704	N	N	8	N	00	N
163	20241202	150225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6480	-220	5	-3.28	445904560	68465	155.63	6640	6690	6380	8710	4690	6700	6512.88	3.41	0	-6066	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1521	1.35	0.24	12	0.29	4783.00	27563.00	13870	20240213	-53.28	6300	20241115	2.86	13870	-53.28	20240213	6300	2.86	20241115	13870	-53.28	20240213	6300	2.86	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
164	20241202	140224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6500	-200	5	-2.99	419904580	64449	146.50	6640	6690	6380	8710	4690	6700	6515.30	3.41	0	-5726	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1526	1.36	0.24	12	0.27	4783.00	27563.00	13870	20240213	-53.14	6300	20241115	3.17	13870	-53.14	20240213	6300	3.17	20241115	13870	-53.14	20240213	6300	3.17	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
165	20241202	130228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6470	-230	5	-3.43	387563780	59436	135.11	6640	6690	6380	8710	4690	6700	6520.69	3.41	0	-4231	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1519	1.35	0.23	12	0.25	4783.00	27563.00	13870	20240213	-53.35	6300	20241115	2.70	13870	-53.35	20240213	6300	2.70	20241115	13870	-53.35	20240213	6300	2.70	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
166	20241202	120232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6480	-220	5	-3.28	290926760	44385	100.90	6640	6690	6410	8710	4690	6700	6554.62	3.41	0	-1433	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1521	1.35	0.24	12	0.19	4783.00	27563.00	13870	20240213	-53.28	6300	20241115	2.86	13870	-53.28	20240213	6300	2.86	20241115	13870	-53.28	20240213	6300	2.86	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
167	20241202	110218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6510	-190	5	-2.84	224151420	34051	77.40	6640	6690	6410	8710	4690	6700	6582.81	3.41	0	-421	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1529	1.36	0.24	12	0.15	4783.00	27563.00	13870	20240213	-53.06	6300	20241115	3.33	13870	-53.06	20240213	6300	3.33	20241115	13870	-53.06	20240213	6300	3.33	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
168	20241202	100219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6640	-60	5	-0.90	117038030	17644	40.11	6640	6690	6590	8710	4690	6700	6633.30	3.41	0	-976	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1559	1.39	0.24	12	0.08	4783.00	27563.00	13870	20240213	-52.13	6300	20241115	5.40	13870	-52.13	20240213	6300	5.40	20241115	13870	-52.13	20240213	6300	5.40	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N
169	20241202	090219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6630	-70	5	-1.04	8785860	1322	3.01	6640	6660	6630	8710	4690	6700	6645.89	3.41	0	306	6933	6816	6723	6606	6513	6770	6560	117	2010	500	4950	10	1	23479844	1557	1.39	0.24	12	0.01	4783.00	27563.00	13870	20240213	-52.20	6300	20241115	5.24	13870	-52.20	20240213	6300	5.24	20241115	13870	-52.20	20240213	6300	5.24	20241115	2.02	N	007860	500	117 억		801704	N	N	0	N	00	N