KissMeData/000320/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
3	20241231	150106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
4	20241231	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
5	20241231	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
6	20241231	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
7	20241231	110105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
8	20241231	100105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
9	20241231	090106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262028340	20404	188.63	12930	12930	12520	16820	9060	12940	12842.00	3.84	-3417	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	510942	N	N	0	N	N
10	20241230	160105	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-60	5	-0.46	262002580	20402	188.61	12930	12930	12520	16820	9060	12940	12842.00	3.87	0	-2985	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
11	20241230	150106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-110	5	-0.85	216257170	16843	155.71	12930	12930	12520	16820	9060	12940	12839.59	3.87	0	-2303	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1705	6.82	0.41	12	0.13	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
12	20241230	140106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	-80	5	-0.62	79139760	6164	56.98	12930	12930	12520	16820	9060	12940	12839.03	3.87	0	-2205	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1709	6.84	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
13	20241230	130106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-110	5	-0.85	66788350	5202	48.09	12930	12930	12520	16820	9060	12940	12838.98	3.87	0	-1386	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1705	6.82	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
14	20241230	120106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-110	5	-0.85	61056390	4755	43.96	12930	12930	12520	16820	9060	12940	12840.46	3.87	0	-1000	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1705	6.82	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
15	20241230	110106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-110	5	-0.85	53957970	4202	38.85	12930	12930	12520	16820	9060	12940	12841.02	3.87	0	-572	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1705	6.82	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
16	20241230	100106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12810	-130	5	-1.00	49430090	3849	35.58	12930	12930	12520	16820	9060	12940	12842.32	3.87	0	-484	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1703	6.81	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
17	20241230	090106	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12900	-40	5	-0.31	3960510	307	2.84	12930	12930	12900	16820	9060	12940	12900.68	3.87	0	6	13400	13170	12860	12630	12320	13015	12475	84	3880	500	9570	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.46	N	000320	500	84 억	514359	N	N	0	N	N
18	20241227	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-200	5	-1.52	137540210	10811	51.67	13090	13090	12550	17080	9200	13140	12722.25	3.92	0	-4696	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1720	6.88	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
19	20241227	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12720	-420	5	-3.20	107945270	8497	40.61	13090	13090	12550	17080	9200	13140	12703.93	3.92	0	-4273	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1691	6.76	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10450	21.72	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
20	20241227	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12670	-470	5	-3.58	97822840	7698	36.79	13090	13090	12550	17080	9200	13140	12707.57	3.92	0	-3533	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1684	6.74	0.41	12	0.06	1881.00	31185.00	15100	20240208	-16.09	10450	20240125	21.24	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10450	21.24	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
21	20241227	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12560	-580	5	-4.41	87045690	6843	32.70	13090	13090	12560	17080	9200	13140	12720.40	3.92	0	-3203	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1669	6.68	0.40	12	0.05	1881.00	31185.00	15100	20240208	-16.82	10450	20240125	20.19	15100	-16.82	20240208	10450	20.19	20240125	15100	-16.82	20240208	10450	20.19	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
22	20241227	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12570	-570	5	-4.34	82643980	6493	31.03	13090	13090	12570	17080	9200	13140	12728.17	3.92	0	-2983	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1671	6.68	0.40	12	0.05	1881.00	31185.00	15100	20240208	-16.75	10450	20240125	20.29	15100	-16.75	20240208	10450	20.29	20240125	15100	-16.75	20240208	10450	20.29	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
23	20241227	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12670	-470	5	-3.58	71986390	5648	26.99	13090	13090	12670	17080	9200	13140	12745.47	3.92	0	-2153	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1684	6.74	0.41	12	0.04	1881.00	31185.00	15100	20240208	-16.09	10450	20240125	21.24	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10450	21.24	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
24	20241227	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12760	-380	5	-2.89	27642310	2166	10.35	13090	13090	12720	17080	9200	13140	12761.92	3.92	0	-453	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1696	6.78	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.50	10450	20240125	22.11	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10450	22.11	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
25	20241227	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	-90	5	-0.68	844510	65	0.31	13090	13090	12870	17080	9200	13140	12992.46	3.92	0	-17	13313	13226	13133	13046	12953	13180	13000	84	3940	500	9720	10	1	13291151	1734	6.94	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.45	N	000320	500	84 억	521025	N	N	0	N	N
26	20241226	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	0	3	0.00	273971470	20923	142.94	13210	13220	13040	17080	9200	13140	13094.27	3.88	0	764	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1746	6.99	0.42	12	0.16	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
27	20241226	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13060	-80	5	-0.61	236364290	18057	123.36	13210	13220	13040	17080	9200	13140	13089.90	3.88	0	907	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1736	6.94	0.42	12	0.14	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
28	20241226	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	-30	5	-0.23	195286740	14918	101.91	13210	13220	13040	17080	9200	13140	13090.68	3.88	0	675	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1742	6.97	0.42	12	0.11	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
29	20241226	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	-40	5	-0.30	176498660	13486	92.13	13210	13220	13040	17080	9200	13140	13087.55	3.88	0	571	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1741	6.96	0.42	12	0.10	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
30	20241226	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	-50	5	-0.38	142451460	10889	74.39	13210	13220	13040	17080	9200	13140	13082.14	3.88	0	-388	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1740	6.96	0.42	12	0.08	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
31	20241226	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	-60	5	-0.46	93264510	7126	48.68	13210	13220	13040	17080	9200	13140	13087.92	3.88	0	479	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1738	6.95	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
32	20241226	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13080	-60	5	-0.46	44335570	3388	23.15	13210	13220	13040	17080	9200	13140	13086.06	3.88	0	-977	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1738	6.95	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.38	10450	20240125	25.17	15100	-13.38	20240208	10450	25.17	20240125	15100	-13.38	20240208	10450	25.17	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
33	20241226	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13200	60	2	0.46	3077410	233	1.59	13210	13210	13200	17080	9200	13140	13207.77	3.88	0	30	13300	13220	13120	13040	12940	13170	12990	84	3940	500	9720	10	1	13291151	1754	7.02	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.44	N	000320	500	84 억	515390	N	N	0	N	N
34	20241224	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	-60	5	-0.45	191958250	14636	158.00	13200	13200	13020	17160	9240	13200	13115.48	3.86	0	-2743	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1746	6.99	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
35	20241224	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	-90	5	-0.68	183949530	14026	151.42	13200	13200	13020	17160	9240	13200	13114.90	3.86	0	-2616	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1742	6.97	0.42	12	0.11	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
36	20241224	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	-100	5	-0.76	74861790	5692	61.45	13200	13200	13090	17160	9240	13200	13152.11	3.86	0	-1191	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1741	6.96	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
37	20241224	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13140	-60	5	-0.45	61381280	4663	50.34	13200	13200	13120	17160	9240	13200	13163.47	3.86	0	-660	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1746	6.99	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
38	20241224	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13150	-50	5	-0.38	48457390	3679	39.72	13200	13200	13130	17160	9240	13200	13171.35	3.86	0	-424	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1748	6.99	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
39	20241224	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13180	-20	5	-0.15	18683160	1420	15.33	13200	13200	13130	17160	9240	13200	13157.15	3.86	0	88	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1752	7.01	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
40	20241224	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13160	-40	5	-0.30	12657360	962	10.39	13200	13200	13130	17160	9240	13200	13157.34	3.86	0	-78	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1749	7.00	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
41	20241224	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13130	-70	5	-0.53	1728000	131	1.41	13200	13200	13130	17160	9240	13200	13190.84	3.86	0	-16	13446	13322	13076	12952	12706	13385	13015	84	3960	500	9760	10	1	13291151	1745	6.98	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.05	10450	20240125	25.65	15100	-13.05	20240208	10450	25.65	20240125	15100	-13.05	20240208	10450	25.65	20240125	0.43	N	000320	500	84 억	513575	N	N	0	N	N
42	20241223	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13200	310	2	2.40	120131140	9262	71.99	12890	13200	12830	16750	9030	12890	12970.32	3.86	0	751	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1754	7.02	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
43	20241223	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	120	2	0.93	106263530	8207	63.79	12890	13120	12830	16750	9030	12890	12947.91	3.86	0	809	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1729	6.92	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
44	20241223	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	110	2	0.85	102640360	7928	61.62	12890	13120	12830	16750	9030	12890	12946.56	3.86	0	777	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1728	6.91	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
45	20241223	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	60	2	0.47	89455500	6911	53.72	12890	13120	12830	16750	9030	12890	12943.93	3.86	0	103	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1721	6.88	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
46	20241223	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	80	2	0.62	74532910	5760	44.77	12890	13120	12830	16750	9030	12890	12939.74	3.86	0	314	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1724	6.90	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.11	10450	20240125	24.11	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10450	24.11	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
47	20241223	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	40	2	0.31	54044240	4181	32.50	12890	12970	12830	16750	9030	12890	12926.15	3.86	0	-78	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1719	6.87	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
48	20241223	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	-30	5	-0.23	6449000	501	3.89	12890	12970	12830	16750	9030	12890	12872.26	3.86	0	-79	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1709	6.84	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
49	20241223	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-40	5	-0.31	38630	3	0.02	12890	12890	12850	16750	9030	12890	12876.67	3.86	0	-1	13290	13090	12900	12700	12510	12995	12605	84	3860	500	9530	10	1	13291151	1708	6.83	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.41	N	000320	500	84 억	512736	N	N	0	N	N
50	20241220	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-180	5	-1.38	165203280	12862	76.23	13100	13100	12710	16990	9150	13070	12843.35	3.86	0	-631	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1713	6.85	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
51	20241220	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12740	-330	5	-2.52	124091890	9658	57.24	13100	13100	12710	16990	9150	13070	12848.61	3.86	0	-572	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1693	6.77	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.63	10450	20240125	21.91	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10450	21.91	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
52	20241220	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12720	-350	5	-2.68	89076570	6919	41.01	13100	13100	12710	16990	9150	13070	12874.20	3.86	0	-232	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1691	6.76	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10450	21.72	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
53	20241220	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-200	5	-1.53	68169380	5285	31.32	13100	13100	12850	16990	9150	13070	12898.65	3.86	0	57	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1711	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
54	20241220	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-160	5	-1.22	36315390	2811	16.66	13100	13100	12890	16990	9150	13070	12919.03	3.86	0	62	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1716	6.86	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
55	20241220	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-130	5	-0.99	27828710	2154	12.77	13100	13100	12890	16990	9150	13070	12919.55	3.86	0	-258	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1720	6.88	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
56	20241220	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-130	5	-0.99	17257820	1335	7.91	13100	13100	12910	16990	9150	13070	12927.21	3.86	0	-305	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1720	6.88	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
57	20241220	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-70	5	-0.54	104700	8	0.05	13100	13100	13000	16990	9150	13070	13087.50	3.86	0	-2	13350	13210	13050	12910	12750	13130	12830	84	3920	500	9670	10	1	13291151	1728	6.91	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.42	N	000320	500	84 억	513329	N	N	0	N	N
58	20241219	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13070	-220	5	-1.66	218671730	16834	309.79	13110	13190	12890	17270	9310	13290	12989.87	3.85	0	1044	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1737	6.95	0.42	12	0.13	1881.00	31185.00	15100	20240208	-13.44	10450	20240125	25.07	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	10450	25.07	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
59	20241219	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-280	5	-2.11	202231610	15575	286.62	13110	13190	12890	17270	9310	13290	12984.37	3.85	0	1342	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1729	6.92	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
60	20241219	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-330	5	-2.48	169330380	13027	239.73	13110	13190	12900	17270	9310	13290	12998.42	3.85	0	907	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1723	6.89	0.42	12	0.10	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
61	20241219	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-380	5	-2.86	150112160	11539	212.35	13110	13190	12900	17270	9310	13290	13009.11	3.85	0	731	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1716	6.86	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.50	10450	20240125	23.54	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10450	23.54	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
62	20241219	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-350	5	-2.63	110336440	8462	155.72	13110	13190	12940	17270	9310	13290	13039.05	3.85	0	671	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1720	6.88	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
63	20241219	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	-250	5	-1.88	85126250	6518	119.95	13110	13190	12960	17270	9310	13290	13060.18	3.85	0	962	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1733	6.93	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
64	20241219	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	-300	5	-2.26	53579480	4093	75.32	13110	13190	12970	17270	9310	13290	13090.52	3.85	0	944	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1727	6.91	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
65	20241219	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	-180	5	-1.35	852230	65	1.20	13110	13190	13110	17270	9310	13290	13111.23	3.85	0	-28	13396	13342	13246	13192	13096	13295	13145	84	3980	500	9830	10	1	13291151	1742	6.97	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.42	N	000320	500	84 억	512266	N	N	53	N	N
66	20241218	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13290	100	2	0.76	71498560	5403	121.09	13300	13300	13150	17140	9240	13190	13233.01	3.86	0	-218	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1766	7.07	0.43	12	0.04	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.42	N	000320	500	84 억	512731	N	N	53	N	N
67	20241218	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	60	2	0.45	64148070	4849	108.67	13300	13300	13150	17140	9240	13190	13229.13	3.86	0	-111	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1761	7.04	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
68	20241218	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	60	2	0.45	57348370	4336	97.18	13300	13300	13150	17140	9240	13190	13226.10	3.86	0	-191	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1761	7.04	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
69	20241218	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	70	2	0.53	47069030	3561	79.81	13300	13300	13150	17140	9240	13190	13217.92	3.86	0	-233	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1762	7.05	0.43	12	0.03	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
70	20241218	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	70	2	0.53	43861390	3319	74.38	13300	13300	13150	17140	9240	13190	13215.24	3.86	0	-201	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1762	7.05	0.43	12	0.02	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
71	20241218	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	30	2	0.23	27284110	2067	46.32	13300	13300	13150	17140	9240	13190	13199.86	3.86	0	-406	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1757	7.03	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
72	20241218	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	30	2	0.23	25777190	1953	43.77	13300	13300	13150	17140	9240	13190	13198.77	3.86	0	-381	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1757	7.03	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
73	20241218	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	110	2	0.83	13300	1	0.02	13300	13300	13300	17140	9240	13190	13300.00	3.86	0	0	13423	13306	13243	13126	13063	13275	13095	84	3950	500	9760	10	1	13291151	1768	7.07	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.42	N	000320	500	84 억	512731	N	N	0	N	N
74	20241217	160105	55	60.00	KOSPI		N	N	N	Y	60	N	13190	-100	5	-0.75	59045240	4459	40.56	13360	13360	13180	17270	9310	13290	13244.25	3.86	0	-661	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1753	7.01	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
75	20241217	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13180	-110	5	-0.83	51804200	3910	35.57	13360	13360	13180	17270	9310	13290	13249.16	3.86	0	-604	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1752	7.01	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
76	20241217	140106	55	60.00	KOSPI		N	N	N	Y	60	N	13230	-60	5	-0.45	44026660	3321	30.21	13360	13360	13200	17270	9310	13290	13257.05	3.86	0	-572	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1758	7.03	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
77	20241217	130105	55	60.00	KOSPI		N	N	N	Y	60	N	13240	-50	5	-0.38	35540520	2679	24.37	13360	13360	13200	17270	9310	13290	13266.34	3.86	0	-490	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1760	7.04	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
78	20241217	120106	55	60.00	KOSPI		N	N	N	Y	60	N	13230	-60	5	-0.45	34442010	2596	23.62	13360	13360	13200	17270	9310	13290	13267.34	3.86	0	-493	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1758	7.03	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
79	20241217	110106	55	60.00	KOSPI		N	N	N	Y	60	N	13230	-60	5	-0.45	24667940	1859	16.91	13360	13360	13200	17270	9310	13290	13269.47	3.86	0	-652	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1758	7.03	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
80	20241217	100106	55	60.00	KOSPI		N	N	N	Y	60	N	13220	-70	5	-0.53	16813750	1265	11.51	13360	13360	13220	17270	9310	13290	13291.50	3.86	0	-253	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1757	7.03	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
81	20241217	090105	55	60.00	KOSPI		N	N	N	Y	60	N	13360	70	2	0.53	53440	4	0.04	13360	13360	13360	17270	9310	13290	13360.00	3.86	0	0	13456	13372	13316	13232	13176	13345	13205	84	3980	500	9830	10	1	13291151	1776	7.10	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.41	N	000320	500	84 억	513308	N	N	0	N	N
82	20241216	160105	55	60.00	KOSPI		N	N	N	Y	60	N	13290	10	2	0.08	145292020	10886	243.81	13360	13400	13260	17260	9300	13280	13346.69	3.86	0	-831	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1766	7.07	0.43	12	0.08	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
83	20241216	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13270	-10	5	-0.08	132323950	9909	221.93	13360	13400	13260	17260	9300	13280	13353.92	3.86	0	-187	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1764	7.05	0.43	12	0.07	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
84	20241216	140105	55	60.00	KOSPI		N	N	N	Y	60	N	13340	60	2	0.45	113966420	8529	191.02	13360	13400	13310	17260	9300	13280	13362.23	3.86	0	-159	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1773	7.09	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
85	20241216	130105	55	60.00	KOSPI		N	N	N	Y	60	N	13340	60	2	0.45	103792400	7766	173.93	13360	13400	13310	17260	9300	13280	13364.98	3.86	0	-272	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1773	7.09	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
86	20241216	120106	55	60.00	KOSPI		N	N	N	Y	60	N	13370	90	2	0.68	87100460	6516	145.94	13360	13400	13310	17260	9300	13280	13367.17	3.86	0	-278	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1777	7.11	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.46	10450	20240125	27.94	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	10450	27.94	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
87	20241216	110105	55	60.00	KOSPI		N	N	N	Y	60	N	13330	50	2	0.38	35682200	2670	59.80	13360	13390	13310	17260	9300	13280	13364.12	3.86	0	83	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1772	7.09	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.72	10450	20240125	27.56	15100	-11.72	20240208	10450	27.56	20240125	15100	-11.72	20240208	10450	27.56	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
88	20241216	100105	55	60.00	KOSPI		N	N	N	Y	60	N	13360	80	2	0.60	28060790	2099	47.01	13360	13390	13310	17260	9300	13280	13368.65	3.86	0	121	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1776	7.10	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
89	20241216	090106	55	60.00	KOSPI		N	N	N	Y	60	N	13350	70	2	0.53	5209600	390	8.73	13360	13360	13350	17260	9300	13280	13357.95	3.86	0	11	13440	13360	13290	13210	13140	13325	13175	84	3980	500	9820	10	1	13291151	1774	7.10	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.39	N	000320	500	84 억	513305	N	N	0	N	N
90	20241213	160105	55	60.00	KOSPI		N	N	N	Y	60	N	13280	0	3	0.00	59231230	4462	38.13	13330	13370	13220	17260	9300	13280	13274.59	3.86	0	259	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1765	7.06	0.43	12	0.03	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
91	20241213	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13260	-20	5	-0.15	53853130	4057	34.67	13330	13370	13220	17260	9300	13280	13274.13	3.86	0	198	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1762	7.05	0.43	12	0.03	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
92	20241213	140105	55	60.00	KOSPI		N	N	N	Y	60	N	13280	0	3	0.00	44604810	3360	28.72	13330	13370	13220	17260	9300	13280	13275.24	3.86	0	-124	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1765	7.06	0.43	12	0.03	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
93	20241213	130105	55	60.00	KOSPI		N	N	N	Y	60	N	13270	-10	5	-0.08	41205930	3104	26.53	13330	13370	13220	17260	9300	13280	13275.11	3.86	0	-230	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1764	7.05	0.43	12	0.02	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
94	20241213	120106	55	60.00	KOSPI		N	N	N	Y	60	N	13290	10	2	0.08	31026820	2338	19.98	13330	13370	13220	17260	9300	13280	13270.67	3.86	0	-210	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1766	7.07	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
95	20241213	110105	55	60.00	KOSPI		N	N	N	Y	60	N	13300	20	2	0.15	9590790	721	6.16	13330	13370	13270	17260	9300	13280	13302.07	3.86	0	-325	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1768	7.07	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
96	20241213	100106	55	60.00	KOSPI		N	N	N	Y	60	N	13300	20	2	0.15	7783580	585	5.00	13330	13370	13280	17260	9300	13280	13305.26	3.86	0	-257	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1768	7.07	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
97	20241213	090105	55	60.00	KOSPI		N	N	N	Y	60	N	13300	20	2	0.15	1319760	99	0.85	13330	13370	13300	17260	9300	13280	13330.91	3.86	0	-9	13433	13356	13273	13196	13113	13395	13235	84	3980	500	9820	10	1	13291151	1768	7.07	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.36	N	000320	500	84 억	512934	N	N	0	N	N
98	20241212	160106	55	60.00	KOSPI		N	N	N	Y	60	N	13280	40	2	0.30	154276710	11635	68.89	13230	13350	13190	17210	9270	13240	13259.71	3.87	0	-4044	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1765	7.06	0.43	12	0.09	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
99	20241212	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13230	-10	5	-0.08	132024310	9957	58.95	13230	13350	13190	17210	9270	13240	13259.45	3.87	0	-3788	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1758	7.03	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
100	20241212	140106	55	60.00	KOSPI		N	N	N	Y	60	N	13200	-40	5	-0.30	104943270	7907	46.81	13230	13350	13190	17210	9270	13240	13272.20	3.87	0	-2823	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1754	7.02	0.42	12	0.06	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
101	20241212	130106	55	60.00	KOSPI		N	N	N	Y	60	N	13240	0	3	0.00	86818420	6535	38.69	13230	13350	13220	17210	9270	13240	13285.14	3.87	0	-1664	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1760	7.04	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
102	20241212	120105	55	60.00	KOSPI		N	N	N	Y	60	N	13320	80	2	0.60	51759770	3891	23.04	13230	13350	13230	17210	9270	13240	13302.43	3.87	0	-508	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1770	7.08	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
103	20241212	110106	55	60.00	KOSPI		N	N	N	Y	60	N	13320	80	2	0.60	42476420	3194	18.91	13230	13350	13230	17210	9270	13240	13298.82	3.87	0	-499	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1770	7.08	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.79	10450	20240125	27.46	15100	-11.79	20240208	10450	27.46	20240125	15100	-11.79	20240208	10450	27.46	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
104	20241212	100106	55	60.00	KOSPI		N	N	N	Y	60	N	13300	60	2	0.45	25413800	1913	11.33	13230	13330	13230	17210	9270	13240	13284.79	3.87	0	-421	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1768	7.07	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
105	20241212	090105	55	60.00	KOSPI		N	N	N	Y	60	N	13300	60	2	0.45	5070930	383	2.27	13230	13300	13230	17210	9270	13240	13240.03	3.87	0	-81	13500	13370	13210	13080	12920	13435	13145	84	3970	500	9790	10	1	13291151	1768	7.07	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.33	N	000320	500	84 억	513895	N	N	3	N	N
106	20241211	160105	55	60.00	KOSPI		N	N	N	Y	60	N	13240	60	2	0.46	200967730	15258	74.88	13150	13340	13050	17130	9230	13180	13171.30	3.89	0	-3661	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1760	7.04	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
107	20241211	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13190	10	2	0.08	154056040	11700	57.42	13150	13340	13050	17130	9230	13180	13167.18	3.89	0	-3578	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1753	7.01	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
108	20241211	140105	55	60.00	KOSPI		N	N	N	Y	60	N	13180	0	3	0.00	132644560	10076	49.45	13150	13340	13050	17130	9230	13180	13164.41	3.89	0	-3670	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1752	7.01	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
109	20241211	130105	55	60.00	KOSPI		N	N	N	Y	60	N	13100	-80	5	-0.61	91827960	6973	34.22	13150	13340	13050	17130	9230	13180	13169.08	3.89	0	-3167	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1741	6.96	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
110	20241211	120105	55	60.00	KOSPI		N	N	N	Y	60	N	13090	-90	5	-0.68	77414660	5872	28.82	13150	13340	13050	17130	9230	13180	13183.70	3.89	0	-2609	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1740	6.96	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
111	20241211	110105	55	60.00	KOSPI		N	N	N	Y	60	N	13110	-70	5	-0.53	72157990	5471	26.85	13150	13340	13050	17130	9230	13180	13189.18	3.89	0	-2573	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1742	6.97	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
112	20241211	100105	55	60.00	KOSPI		N	N	N	Y	60	N	13130	-50	5	-0.38	55441700	4198	20.60	13150	13340	13050	17130	9230	13180	13206.69	3.89	0	-1829	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1745	6.98	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.05	10450	20240125	25.65	15100	-13.05	20240208	10450	25.65	20240125	15100	-13.05	20240208	10450	25.65	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
113	20241211	090106	55	60.00	KOSPI		N	N	N	Y	60	N	13150	-30	5	-0.23	1433350	109	0.53	13150	13150	13150	17130	9230	13180	13150.00	3.89	0	-10	13426	13302	13106	12982	12786	13365	13045	84	3950	500	9750	10	1	13291151	1748	6.99	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.33	N	000320	500	84 억	517072	N	N	3	N	N
114	20241210	160106	55	60.00	KOSPI		N	N	N	Y	60	N	13180	10	2	0.08	265155460	20361	88.70	13100	13230	12910	17120	9220	13170	13022.71	3.93	0	-10137	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1752	7.01	0.42	12	0.15	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.35	N	000320	500	84 억	522200	N	N	3	N	N
115	20241210	150105	55	60.00	KOSPI		N	N	N	Y	60	N	12950	-220	5	-1.67	221126260	17001	74.06	13100	13230	12910	17120	9220	13170	13006.66	3.93	0	-9261	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1721	6.88	0.42	12	0.13	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
116	20241210	140106	55	60.00	KOSPI		N	N	N	Y	60	N	12930	-240	5	-1.82	190419300	14633	63.74	13100	13230	12910	17120	9220	13170	13013.00	3.93	0	-7950	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1719	6.87	0.41	12	0.11	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
117	20241210	130105	55	60.00	KOSPI		N	N	N	Y	60	N	12940	-230	5	-1.75	132315120	10148	44.21	13100	13230	12920	17120	9220	13170	13038.54	3.93	0	-5270	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1720	6.88	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
118	20241210	120105	55	60.00	KOSPI		N	N	N	Y	60	N	12950	-220	5	-1.67	96455700	7379	32.14	13100	13230	12950	17120	9220	13170	13071.65	3.93	0	-3772	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1721	6.88	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
119	20241210	110105	55	60.00	KOSPI		N	N	N	Y	60	N	13120	-50	5	-0.38	44877910	3421	14.90	13100	13230	13010	17120	9220	13170	13118.36	3.93	0	-1919	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1744	6.98	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.11	10450	20240125	25.55	15100	-13.11	20240208	10450	25.55	20240125	15100	-13.11	20240208	10450	25.55	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
120	20241210	100105	55	60.00	KOSPI		N	N	N	Y	60	N	13030	-140	5	-1.06	29112600	2214	9.64	13100	13230	13030	17120	9220	13170	13149.32	3.93	0	-1168	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1732	6.93	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
121	20241210	090106	55	60.00	KOSPI		N	N	N	Y	60	N	13190	20	2	0.15	918080	70	0.30	13100	13190	13100	17120	9220	13170	13115.43	3.93	0	-6	13530	13350	13080	12900	12630	13440	12990	84	3950	500	9740	10	1	13291151	1753	7.01	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.35	N	000320	500	84 억	522200	N	N	0	N	N
122	20241209	160105	55	60.00	KOSPI		N	N	N	Y	60	N	13170	-100	5	-0.75	298286360	22769	74.30	12810	13260	12810	17250	9290	13270	13099.93	3.94	0	1999	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1750	7.00	0.42	12	0.17	1881.00	31185.00	15100	20240208	-12.78	10450	20240125	26.03	15100	-12.78	20240208	10450	26.03	20240125	15100	-12.78	20240208	10450	26.03	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
123	20241209	150105	55	60.00	KOSPI		N	N	N	Y	60	N	13150	-120	5	-0.90	252303520	19264	62.86	12810	13260	12810	17250	9290	13270	13097.15	3.94	0	2369	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1748	6.99	0.42	12	0.14	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
124	20241209	140105	55	60.00	KOSPI		N	N	N	Y	60	N	13130	-140	5	-1.06	212116500	16199	52.86	12810	13260	12810	17250	9290	13270	13094.42	3.94	0	2864	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1745	6.98	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.05	10450	20240125	25.65	15100	-13.05	20240208	10450	25.65	20240125	15100	-13.05	20240208	10450	25.65	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
125	20241209	130106	55	60.00	KOSPI		N	N	N	Y	60	N	13210	-60	5	-0.45	187698170	14333	46.77	12810	13260	12810	17250	9290	13270	13095.53	3.94	0	3057	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1756	7.02	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.52	10450	20240125	26.41	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	10450	26.41	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
126	20241209	120105	55	60.00	KOSPI		N	N	N	Y	60	N	13130	-140	5	-1.06	170161050	13002	42.43	12810	13260	12810	17250	9290	13270	13087.30	3.94	0	2643	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1745	6.98	0.42	12	0.10	1881.00	31185.00	15100	20240208	-13.05	10450	20240125	25.65	15100	-13.05	20240208	10450	25.65	20240125	15100	-13.05	20240208	10450	25.65	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
127	20241209	110106	55	60.00	KOSPI		N	N	N	Y	60	N	13170	-100	5	-0.75	146860350	11237	36.67	12810	13260	12810	17250	9290	13270	13069.36	3.94	0	2221	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1750	7.00	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.78	10450	20240125	26.03	15100	-12.78	20240208	10450	26.03	20240125	15100	-12.78	20240208	10450	26.03	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
128	20241209	100106	55	60.00	KOSPI		N	N	N	Y	60	N	13190	-80	5	-0.60	90077330	6927	22.60	12810	13200	12810	17250	9290	13270	13003.80	3.94	0	1901	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1753	7.01	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
129	20241209	090105	55	60.00	KOSPI		N	N	N	Y	60	N	12900	-370	5	-2.79	6644940	518	1.69	12810	12900	12810	17250	9290	13270	12828.07	3.94	0	111	13523	13396	13203	13076	12883	13430	13110	84	3980	500	9810	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10450	20240125	23.44	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10450	23.44	20240125	0.38	N	000320	500	84 억	523036	N	N	1	N	N
130	20241206	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	80	2	0.61	404095380	30591	227.05	13270	13330	13010	17140	9240	13190	13209.62	3.92	0	5145	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1764	7.05	0.43	12	0.23	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.44	N	000320	500	84 억	520951	N	N	1	N	N
131	20241206	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	40	2	0.30	379315500	28722	213.18	13270	13330	13010	17140	9240	13190	13206.44	3.92	0	5259	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1758	7.03	0.42	12	0.22	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
132	20241206	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13250	60	2	0.45	342620340	25937	192.51	13270	13330	13010	17140	9240	13190	13209.71	3.92	0	4248	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1761	7.04	0.42	12	0.20	1881.00	31185.00	15100	20240208	-12.25	10450	20240125	26.79	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
133	20241206	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13280	90	2	0.68	277532390	21009	155.93	13270	13330	13010	17140	9240	13190	13210.17	3.92	0	2993	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1765	7.06	0.43	12	0.16	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
134	20241206	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13260	70	2	0.53	192190260	14566	108.11	13270	13330	13010	17140	9240	13190	13194.44	3.92	0	1579	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1762	7.05	0.43	12	0.11	1881.00	31185.00	15100	20240208	-12.19	10450	20240125	26.89	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
135	20241206	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	-80	5	-0.61	110821000	8406	62.39	13270	13330	13010	17140	9240	13190	13183.56	3.92	0	233	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1742	6.97	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
136	20241206	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13230	40	2	0.30	56478370	4293	31.86	13270	13270	13010	17140	9240	13190	13155.92	3.92	0	693	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1758	7.03	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
137	20241206	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	80	2	0.61	79620	6	0.04	13270	13270	13270	17140	9240	13190	13270.00	3.92	0	5	13470	13330	13110	12970	12750	13400	13040	84	3950	500	9760	10	1	13291151	1764	7.05	0.43	12	0.00	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.44	N	000320	500	84 억	520951	N	N	2	N	N
138	20241205	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	210	2	1.62	176433590	13470	31.17	12980	13250	12890	16870	9090	12980	13098.26	3.91	0	-294	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1753	7.01	0.42	12	0.10	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.39	N	000320	500	84 억	519421	N	N	2	N	N
139	20241205	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13190	210	2	1.62	170181490	12996	30.07	12980	13250	12890	16870	9090	12980	13094.91	3.91	0	-699	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1753	7.01	0.42	12	0.10	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
140	20241205	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13160	180	2	1.39	153303040	11719	27.11	12980	13250	12890	16870	9090	12980	13081.58	3.91	0	-920	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1749	7.00	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
141	20241205	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13180	200	2	1.54	138462040	10594	24.51	12980	13250	12890	16870	9090	12980	13069.85	3.91	0	-1109	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1752	7.01	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.72	10450	20240125	26.12	15100	-12.72	20240208	10450	26.12	20240125	15100	-12.72	20240208	10450	26.12	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
142	20241205	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	110	2	0.85	96794590	7433	17.20	12980	13220	12890	16870	9090	12980	13022.28	3.91	0	-1292	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1740	6.96	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
143	20241205	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	50	2	0.39	78678750	6047	13.99	12980	13220	12890	16870	9090	12980	13011.20	3.91	0	-1120	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1732	6.93	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
144	20241205	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	70	2	0.54	38626440	2983	6.90	12980	13050	12890	16870	9090	12980	12948.86	3.91	0	-751	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1734	6.94	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
145	20241205	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	0	3	0.00	2102760	162	0.37	12980	12980	12980	16870	9090	12980	12980.00	3.91	0	-20	13226	13102	12876	12752	12526	13165	12815	84	3890	500	9600	10	1	13291151	1725	6.90	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.39	N	000320	500	84 억	519421	N	N	0	N	N
146	20241204	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-130	5	-0.99	555865220	43213	299.72	12850	13000	12650	17040	9180	13110	12863.38	3.95	0	-6056	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1725	6.90	0.42	12	0.33	1881.00	31185.00	15100	20240208	-14.04	10450	20240125	24.21	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10450	24.21	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
147	20241204	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-220	5	-1.68	526656040	40957	284.07	12850	13000	12650	17040	9180	13110	12858.76	3.95	0	-5323	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1713	6.85	0.41	12	0.31	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
148	20241204	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-240	5	-1.83	301284690	23478	162.84	12850	13000	12650	17040	9180	13110	12832.64	3.95	0	-7589	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1711	6.84	0.41	12	0.18	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
149	20241204	130104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-170	5	-1.30	222217780	17335	120.23	12850	13000	12650	17040	9180	13110	12819.02	3.95	0	-7613	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1720	6.88	0.41	12	0.13	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
150	20241204	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	-300	5	-2.29	168363040	13163	91.30	12850	12950	12650	17040	9180	13110	12790.63	3.95	0	-6336	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1703	6.81	0.41	12	0.10	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
151	20241204	110104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	-300	5	-2.29	130968640	10251	71.10	12850	12950	12650	17040	9180	13110	12776.18	3.95	0	-5589	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1703	6.81	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
152	20241204	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	-250	5	-1.91	87067080	6821	47.31	12850	12950	12650	17040	9180	13110	12764.56	3.95	0	-4454	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1709	6.84	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
153	20241204	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-160	5	-1.22	1235300	96	0.67	12850	12950	12850	17040	9180	13110	12867.71	3.95	0	-9	13376	13242	13066	12932	12756	13310	13000	84	3930	500	9700	10	1	13291151	1721	6.88	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.38	N	000320	500	84 억	525408	N	N	8	N	N
154	20241203	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	80	2	0.61	187873260	14409	97.16	13000	13200	12890	16930	9130	13030	13038.60	3.94	0	1918	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1742	6.97	0.42	12	0.11	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.38	N	000320	500	84 억	523367	N	N	8	N	N
155	20241203	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-30	5	-0.23	162977570	12500	84.29	13000	13200	12890	16930	9130	13030	13038.21	3.94	0	1841	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1728	6.91	0.42	12	0.09	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
156	20241203	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	-10	5	-0.08	144474810	11079	74.71	13000	13200	12890	16930	9130	13030	13040.42	3.94	0	1315	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1731	6.92	0.42	12	0.08	1881.00	31185.00	15100	20240208	-13.77	10450	20240125	24.59	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10450	24.59	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
157	20241203	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-20	5	-0.15	81458100	6234	42.04	13000	13200	12890	16930	9130	13030	13066.75	3.94	0	-177	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1729	6.92	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.84	10450	20240125	24.50	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10450	24.50	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
158	20241203	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13120	90	2	0.69	73884430	5653	38.12	13000	13200	12890	16930	9130	13030	13069.95	3.94	0	-312	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1744	6.98	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.11	10450	20240125	25.55	15100	-13.11	20240208	10450	25.55	20240125	15100	-13.11	20240208	10450	25.55	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
159	20241203	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	80	2	0.61	58941250	4511	30.42	13000	13200	12890	16930	9130	13030	13066.12	3.94	0	-295	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1742	6.97	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
160	20241203	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-70	5	-0.54	14084310	1082	7.30	13000	13100	12890	16930	9130	13030	13016.92	3.94	0	-161	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
161	20241203	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	0	3	0.00	78120	6	0.04	13000	13030	13000	16930	9130	13030	13020.00	3.94	0	4	13396	13212	13006	12822	12616	13110	12720	84	3900	500	9640	10	1	13291151	1732	6.93	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.38	N	000320	500	84 억	523367	N	N	4	N	N
162	20241202	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	-60	5	-0.46	191339350	14802	185.05	13100	13190	12800	17010	9170	13090	12926.57	3.95	0	-5469	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1732	6.93	0.42	12	0.11	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.39	N	000320	500	84 억	525445	N	N	4	N	N
163	20241202	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-160	5	-1.22	176249360	13641	170.53	13100	13190	12800	17010	9170	13090	12920.56	3.95	0	-5238	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1719	6.87	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.37	10450	20240125	23.73	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10450	23.73	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
164	20241202	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-150	5	-1.15	152005540	11768	147.12	13100	13190	12800	17010	9170	13090	12916.85	3.95	0	-4465	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1720	6.88	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
165	20241202	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	-280	5	-2.14	114560870	8865	110.83	13100	13190	12800	17010	9170	13090	12922.83	3.95	0	-2931	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1703	6.81	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
166	20241202	120107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-260	5	-1.99	99303130	7678	95.99	13100	13190	12800	17010	9170	13090	12933.46	3.95	0	-2273	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1705	6.82	0.41	12	0.06	1881.00	31185.00	15100	20240208	-15.03	10450	20240125	22.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10450	22.78	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
167	20241202	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-240	5	-1.83	82179540	6343	79.30	13100	13190	12830	17010	9170	13090	12955.94	3.95	0	-1212	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1708	6.83	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
168	20241202	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-150	5	-1.15	39431130	3027	37.84	13100	13190	12930	17010	9170	13090	13026.47	3.95	0	-1323	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1720	6.88	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N
169	20241202	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	10	2	0.08	7114230	543	6.79	13100	13190	13100	17010	9170	13090	13101.71	3.95	0	3	13550	13320	13120	12890	12690	13220	12790	84	3920	500	9680	10	1	13291151	1741	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.39	N	000320	500	84 억	525445	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History