KissMeData/192400/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160957	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
3	20241231	150941	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
4	20241231	140956	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
5	20241231	130957	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
6	20241231	120956	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
7	20241231	110955	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
8	20241231	100948	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
9	20241231	090952	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224817300	9770	39.79	23150	23150	22850	30050	16250	23150	23010.99	12.12	-1372	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311287	N	N	1	N	N
10	20241230	160951	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	224748300	9767	39.78	23150	23150	22850	30050	16250	23150	23010.99	12.13	0	-5334	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
11	20241230	150954	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	212121100	9218	37.54	23150	23150	22850	30050	16250	23150	23011.62	12.13	0	-5120	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
12	20241230	140954	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	175932000	7645	31.13	23150	23150	22850	30050	16250	23150	23012.69	12.13	0	-3678	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
13	20241230	130954	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	150562450	6542	26.64	23150	23150	22850	30050	16250	23150	23014.74	12.13	0	-2849	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
14	20241230	120950	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23000	-150	5	-0.65	131694700	5721	23.30	23150	23150	22850	30050	16250	23150	23019.52	12.13	0	-2269	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
15	20241230	110953	55	60.00	KOSPI	금융	N	N	N	Y	60	N	22900	-250	5	-1.08	107026850	4646	18.92	23150	23150	22900	30050	16250	23150	23036.34	12.13	0	-1655	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
16	20241230	100952	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	-100	5	-0.43	43359050	1880	7.66	23150	23150	23000	30050	16250	23150	23063.32	12.13	0	397	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
17	20241230	090954	55	60.00	KOSPI	금융	N	N	N	Y	60	N	23050	-100	5	-0.43	4284300	186	0.76	23150	23150	23000	30050	16250	23150	23033.87	12.13	0	-152	24416	23782	23416	22782	22416	23600	22600	36	6900	100	17130	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4312659	N	N	1	N	N
18	20241227	160949	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23150	-950	5	-3.94	578965150	24555	95.56	24000	24050	23050	31300	16900	24100	23578.30	12.14	0	-665	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8233	6.33	0.73	12	0.07	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	N	192400	100	35 억	4316660	N	N	1	N	N
19	20241227	150948	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	-900	5	-3.73	544527300	23068	89.77	24000	24050	23200	31300	16900	24100	23605.31	12.14	0	23	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8250	6.34	0.73	12	0.06	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
20	20241227	140950	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23750	-350	5	-1.45	382413100	16170	62.93	24000	24050	23200	31300	16900	24100	23649.54	12.14	0	1370	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8446	6.49	0.75	12	0.05	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
21	20241227	130949	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23550	-550	5	-2.28	258038750	10954	42.63	24000	24000	23200	31300	16900	24100	23556.58	12.14	0	596	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8375	6.44	0.74	12	0.03	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
22	20241227	120950	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	-600	5	-2.49	194937300	8275	32.20	24000	24000	23200	31300	16900	24100	23557.38	12.14	0	-29	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8357	6.42	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
23	20241227	110948	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	-600	5	-2.49	169064400	7176	27.93	24000	24000	23200	31300	16900	24100	23559.70	12.14	0	126	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8357	6.42	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
24	20241227	100945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23550	-550	5	-2.28	150249700	6378	24.82	24000	24000	23200	31300	16900	24100	23557.49	12.14	0	107	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8375	6.44	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
25	20241227	090951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	-300	5	-1.24	25128700	1056	4.11	24000	24000	23700	31300	16900	24100	23796.12	12.14	0	316	24766	24432	24116	23782	23466	24275	23625	36	7200	100	17830	50	1	35562185	8464	6.50	0.75	12	0.00	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4316660	N	N	125	N	N
26	20241226	160942	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24100	150	2	0.63	621092700	25696	185.64	24150	24450	23800	31100	16800	23950	24170.85	12.14	0	2207	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8570	6.59	0.76	12	0.07	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	N	192400	100	35 억	4316604	N	N	125	N	N
27	20241226	150940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24350	400	2	1.67	592630250	24522	177.16	24150	24450	23800	31100	16800	23950	24167.29	12.14	0	2108	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8659	6.65	0.77	12	0.07	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
28	20241226	140940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24300	350	2	1.46	465930150	19319	139.57	24150	24400	23800	31100	16800	23950	24117.72	12.14	0	1519	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8642	6.64	0.77	12	0.05	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
29	20241226	130940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24300	350	2	1.46	359407800	14943	107.95	24150	24300	23800	31100	16800	23950	24051.92	12.14	0	99	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8642	6.64	0.77	12	0.04	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
30	20241226	120939	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24000	50	2	0.21	278159950	11584	83.69	24150	24250	23800	31100	16800	23950	24012.43	12.14	0	1137	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8535	6.56	0.76	12	0.03	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
31	20241226	110938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24150	200	2	0.84	232671150	9700	70.08	24150	24150	23800	31100	16800	23950	23986.72	12.14	0	850	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8588	6.60	0.76	12	0.03	3659.00	31648.00	25450	20240905	-5.11	15290	20240125	57.95	25450	-5.11	20240905	15290	57.95	20240125	25450	-5.11	20240905	15290	57.95	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
32	20241226	100941	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23850	-100	5	-0.42	131868950	5513	39.83	24150	24150	23800	31100	16800	23950	23919.64	12.14	0	645	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8482	6.52	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
33	20241226	090941	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24050	100	2	0.42	4124300	171	1.24	24150	24150	24050	31100	16800	23950	24118.71	12.14	0	-142	24983	24466	24133	23616	23283	24300	23450	36	7150	100	17720	50	1	35562185	8553	6.57	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.50	15290	20240125	57.29	25450	-5.50	20240905	15290	57.29	20240125	25450	-5.50	20240905	15290	57.29	20240125	N	192400	100	35 억	4316604	N	N	361	N	N
34	20241224	160940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23950	-350	5	-1.44	334154150	13842	102.91	24300	24650	23800	31550	17050	24300	24150.96	12.12	0	1828	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8517	6.55	0.76	12	0.04	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	N	192400	100	35 억	4311793	N	N	361	N	N
35	20241224	150938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24200	-100	5	-0.41	272189700	11259	83.71	24300	24650	23800	31550	17050	24300	24175.30	12.12	0	1451	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8606	6.61	0.76	12	0.03	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
36	20241224	140937	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23950	-350	5	-1.44	201320500	8318	61.84	24300	24650	23800	31550	17050	24300	24202.99	12.12	0	-398	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8517	6.55	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
37	20241224	130938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24000	-300	5	-1.23	129850600	5325	39.59	24300	24650	24000	31550	17050	24300	24385.09	12.12	0	1506	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8535	6.56	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
38	20241224	120938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24000	-300	5	-1.23	121614650	4982	37.04	24300	24650	24000	31550	17050	24300	24410.81	12.12	0	1439	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8535	6.56	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
39	20241224	110940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24250	-50	5	-0.21	102135400	4173	31.03	24300	24650	24250	31550	17050	24300	24475.29	12.12	0	1937	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8624	6.63	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
40	20241224	100938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24300	0	3	0.00	91884050	3751	27.89	24300	24650	24250	31550	17050	24300	24495.88	12.12	0	2150	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8642	6.64	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
41	20241224	090942	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24600	300	2	1.23	31429300	1282	9.53	24300	24650	24300	31550	17050	24300	24515.83	12.12	0	1228	25033	24666	24233	23866	23433	24850	24050	36	7250	100	17980	50	1	35562185	8748	6.72	0.78	12	0.00	3659.00	31648.00	25450	20240905	-3.34	15290	20240125	60.89	25450	-3.34	20240905	15290	60.89	20240125	25450	-3.34	20240905	15290	60.89	20240125	N	192400	100	35 억	4311793	N	N	21	N	N
42	20241223	160930	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24300	450	2	1.89	327236400	13450	106.44	24100	24600	23800	31000	16700	23850	24329.84	12.13	0	-724	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8642	6.64	0.77	12	0.04	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	N	192400	100	35 억	4313177	N	N	21	N	N
43	20241223	150936	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24300	450	2	1.89	319242000	13121	103.84	24100	24600	23800	31000	16700	23850	24330.62	12.13	0	-697	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8642	6.64	0.77	12	0.04	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
44	20241223	140931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24400	550	2	2.31	278507450	11450	90.61	24100	24600	23800	31000	16700	23850	24323.79	12.13	0	-9	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8677	6.67	0.77	12	0.03	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
45	20241223	130931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24350	500	2	2.10	240848650	9906	78.40	24100	24600	23800	31000	16700	23850	24313.41	12.13	0	241	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8659	6.65	0.77	12	0.03	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
46	20241223	120932	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24350	500	2	2.10	209427650	8617	68.19	24100	24600	23800	31000	16700	23850	24304.01	12.13	0	743	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8659	6.65	0.77	12	0.02	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
47	20241223	110931	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24400	550	2	2.31	149855300	6168	48.81	24100	24600	23800	31000	16700	23850	24295.61	12.13	0	235	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8677	6.67	0.77	12	0.02	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
48	20241223	100925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24450	600	2	2.52	106183500	4379	34.65	24100	24600	23800	31000	16700	23850	24248.34	12.13	0	545	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8695	6.68	0.77	12	0.01	3659.00	31648.00	25450	20240905	-3.93	15290	20240125	59.91	25450	-3.93	20240905	15290	59.91	20240125	25450	-3.93	20240905	15290	59.91	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
49	20241223	090929	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	24150	300	2	1.26	6503400	271	2.14	24100	24200	23800	31000	16700	23850	23997.79	12.13	0	-108	24283	24066	23783	23566	23283	24175	23675	36	7150	100	17640	50	1	35562185	8588	6.60	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.11	15290	20240125	57.95	25450	-5.11	20240905	15290	57.95	20240125	25450	-5.11	20240905	15290	57.95	20240125	N	192400	100	35 억	4313177	N	N	19	N	N
50	20241220	160925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23850	250	2	1.06	301041700	12636	84.65	23600	24000	23500	30650	16550	23600	23824.13	12.12	0	1127	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8482	6.52	0.75	12	0.04	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4308857	N	N	19	N	N
51	20241220	150929	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23750	150	2	0.64	290778650	12205	81.76	23600	24000	23500	30650	16550	23600	23824.55	12.12	0	1227	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8446	6.49	0.75	12	0.03	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
52	20241220	140926	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	200	2	0.85	205648400	8636	57.85	23600	24000	23500	30650	16550	23600	23812.92	12.12	0	536	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
53	20241220	130925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	200	2	0.85	164045000	6890	46.15	23600	24000	23500	30650	16550	23600	23809.14	12.12	0	-46	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
54	20241220	120925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23850	250	2	1.06	139824350	5872	39.34	23600	24000	23500	30650	16550	23600	23812.05	12.12	0	-92	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8482	6.52	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
55	20241220	110925	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23900	300	2	1.27	58341800	2452	16.43	23600	24000	23500	30650	16550	23600	23793.56	12.12	0	-532	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8499	6.53	0.76	12	0.01	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
56	20241220	100926	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23550	-50	5	-0.21	13673550	580	3.89	23600	23650	23500	30650	16550	23600	23575.09	12.12	0	-441	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8375	6.44	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
57	20241220	090927	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23500	-100	5	-0.42	1367500	58	0.39	23600	23600	23500	30650	16550	23600	23577.59	12.12	0	-27	24366	23982	23616	23232	22866	23800	23050	36	7050	100	17460	50	1	35562185	8357	6.42	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	N	192400	100	35 억	4308857	N	N	229	N	N
58	20241219	160923	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23600	-200	5	-0.84	352677000	14924	245.06	23800	24000	23250	30900	16700	23800	23631.53	12.12	0	-3222	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8393	6.45	0.75	12	0.04	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4309921	N	N	229	N	N
59	20241219	150921	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	0	3	0.00	324233200	13722	225.32	23800	24000	23250	30900	16700	23800	23628.71	12.12	0	-2561	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8464	6.50	0.75	12	0.04	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
60	20241219	140924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23850	50	2	0.21	214389500	9100	149.43	23800	24000	23250	30900	16700	23800	23559.29	12.12	0	1135	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8482	6.52	0.75	12	0.03	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
61	20241219	130922	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23650	-150	5	-0.63	146114550	6226	102.23	23800	23800	23250	30900	16700	23800	23468.45	12.12	0	365	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
62	20241219	120924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23650	-150	5	-0.63	135366400	5771	94.76	23800	23800	23250	30900	16700	23800	23456.32	12.12	0	693	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
63	20241219	110921	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23650	-150	5	-0.63	128620250	5485	90.07	23800	23800	23250	30900	16700	23800	23449.45	12.12	0	828	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
64	20241219	100914	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	0	3	0.00	22728550	959	15.75	23800	23800	23450	30900	16700	23800	23700.26	12.12	0	-485	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8464	6.50	0.75	12	0.00	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
65	20241219	090924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23450	-350	5	-1.47	1764700	75	1.23	23800	23800	23450	30900	16700	23800	23529.33	12.12	0	-7	24600	24200	23800	23400	23000	24000	23200	36	7100	100	17610	50	1	35562185	8339	6.41	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	N	192400	100	35 억	4309921	N	N	282	N	N
66	20241218	160918	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	-150	5	-0.63	144801450	6088	51.90	23950	24200	23400	31100	16800	23950	23784.73	12.13	0	-2024	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4312226	N	N	282	N	N
67	20241218	150922	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23650	-300	5	-1.25	83363650	3517	29.98	23950	23950	23400	31100	16800	23950	23703.06	12.13	0	-1219	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8410	6.46	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
68	20241218	140920	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23650	-300	5	-1.25	71080550	2999	25.56	23950	23950	23400	31100	16800	23950	23701.42	12.13	0	-1126	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8410	6.46	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
69	20241218	130922	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23700	-250	5	-1.04	62636450	2643	22.53	23950	23950	23400	31100	16800	23950	23699.00	12.13	0	-1042	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8428	6.48	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.88	15290	20240125	55.00	25450	-6.88	20240905	15290	55.00	20240125	25450	-6.88	20240905	15290	55.00	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
70	20241218	120913	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23550	-400	5	-1.67	52856600	2230	19.01	23950	23950	23400	31100	16800	23950	23702.51	12.13	0	-730	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8375	6.44	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
71	20241218	110921	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23600	-350	5	-1.46	33118200	1397	11.91	23950	23950	23400	31100	16800	23950	23706.66	12.13	0	-624	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8393	6.45	0.75	12	0.00	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
72	20241218	100921	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23950	0	3	0.00	12669500	532	4.53	23950	23950	23700	31100	16800	23950	23814.85	12.13	0	-139	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8517	6.55	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
73	20241218	090924	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23800	-150	5	-0.63	7735250	325	2.77	23950	23950	23750	31100	16800	23950	23800.77	12.13	0	-56	24683	24316	23833	23466	22983	24500	23650	36	7150	100	17720	50	1	35562185	8464	6.50	0.75	12	0.00	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4312226	N	N	309	N	N
74	20241217	160917	55	60.00	KOSPI		N	N	N	Y	60	N	23950	300	2	1.27	280609350	11731	185.06	23650	24200	23350	30700	16600	23650	23920.33	12.13	0	-400	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8517	6.55	0.76	12	0.03	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	N	192400	100	35 억	4315013	N	N	309	N	N
75	20241217	150920	55	60.00	KOSPI		N	N	N	Y	60	N	23850	200	2	0.85	247537250	10344	163.18	23650	24200	23350	30700	16600	23650	23930.52	12.13	0	-461	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8482	6.52	0.75	12	0.03	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
76	20241217	140912	55	60.00	KOSPI		N	N	N	Y	60	N	24000	350	2	1.48	170449900	7136	112.57	23650	24200	23350	30700	16600	23650	23885.92	12.13	0	-276	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8535	6.56	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
77	20241217	130908	55	60.00	KOSPI		N	N	N	Y	60	N	23850	200	2	0.85	58951100	2496	39.38	23650	23900	23350	30700	16600	23650	23618.23	12.13	0	44	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8482	6.52	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
78	20241217	120853	55	60.00	KOSPI		N	N	N	Y	60	N	23550	-100	5	-0.42	35959600	1528	24.10	23650	23750	23350	30700	16600	23650	23533.77	12.13	0	-36	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8375	6.44	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
79	20241217	110856	55	60.00	KOSPI		N	N	N	Y	60	N	23550	-100	5	-0.42	25152600	1070	16.88	23650	23650	23350	30700	16600	23650	23507.10	12.13	0	-153	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8375	6.44	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
80	20241217	100910	55	60.00	KOSPI		N	N	N	Y	60	N	23550	-100	5	-0.42	14898750	634	10.00	23650	23650	23350	30700	16600	23650	23499.61	12.13	0	-106	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8375	6.44	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
81	20241217	090918	55	60.00	KOSPI		N	N	N	Y	60	N	23450	-200	5	-0.85	376850	16	0.25	23650	23650	23450	30700	16600	23650	23553.12	12.13	0	-9	24550	24100	23800	23350	23050	23950	23200	36	7050	100	17500	50	1	35562185	8339	6.41	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	N	192400	100	35 억	4315013	N	N	140	N	N
82	20241216	160909	55	60.00	KOSPI		N	N	N	Y	60	N	23650	-350	5	-1.46	150013100	6339	41.15	24250	24250	23500	31200	16800	24000	23665.10	12.14	0	-1413	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4316072	N	N	140	N	N
83	20241216	150919	55	60.00	KOSPI		N	N	N	Y	60	N	23600	-400	5	-1.67	130369400	5508	35.75	24250	24250	23500	31200	16800	24000	23669.10	12.14	0	-1072	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8393	6.45	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
84	20241216	140917	55	60.00	KOSPI		N	N	N	Y	60	N	23600	-400	5	-1.67	91104700	3839	24.92	24250	24250	23550	31200	16800	24000	23731.36	12.14	0	-568	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8393	6.45	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
85	20241216	130919	55	60.00	KOSPI		N	N	N	Y	60	N	23600	-400	5	-1.67	81398950	3427	22.24	24250	24250	23550	31200	16800	24000	23752.25	12.14	0	-551	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8393	6.45	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
86	20241216	120918	55	60.00	KOSPI		N	N	N	Y	60	N	23700	-300	5	-1.25	62857050	2643	17.16	24250	24250	23600	31200	16800	24000	23782.46	12.14	0	-521	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8428	6.48	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.88	15290	20240125	55.00	25450	-6.88	20240905	15290	55.00	20240125	25450	-6.88	20240905	15290	55.00	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
87	20241216	110916	55	60.00	KOSPI		N	N	N	Y	60	N	23800	-200	5	-0.83	51153650	2150	13.96	24250	24250	23600	31200	16800	24000	23792.40	12.14	0	-349	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8464	6.50	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
88	20241216	100917	55	60.00	KOSPI		N	N	N	Y	60	N	23600	-400	5	-1.67	42374350	1779	11.55	24250	24250	23600	31200	16800	24000	23819.20	12.14	0	-125	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8393	6.45	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
89	20241216	090917	55	60.00	KOSPI		N	N	N	Y	60	N	23900	-100	5	-0.42	1136850	47	0.31	24250	24250	23750	31200	16800	24000	24188.30	12.14	0	7	24466	24232	23816	23582	23166	24350	23700	36	7200	100	17760	50	1	35562185	8499	6.53	0.76	12	0.00	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4316072	N	N	82	N	N
90	20241213	160910	55	60.00	KOSPI		N	N	N	Y	60	N	24000	400	2	1.69	363226100	15221	141.74	23650	24050	23400	30650	16550	23600	23863.41	12.12	0	5239	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8535	6.56	0.76	12	0.04	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	N	192400	100	35 억	4310744	N	N	74	N	N
91	20241213	150916	55	60.00	KOSPI		N	N	N	Y	60	N	23900	300	2	1.27	328596300	13776	128.28	23650	24050	23400	30650	16550	23600	23852.81	12.12	0	4776	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8499	6.53	0.76	12	0.04	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
92	20241213	140915	55	60.00	KOSPI		N	N	N	Y	60	N	23900	300	2	1.27	288279400	12086	112.54	23650	24050	23400	30650	16550	23600	23852.34	12.12	0	4163	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8499	6.53	0.76	12	0.03	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
93	20241213	130916	55	60.00	KOSPI		N	N	N	Y	60	N	23900	300	2	1.27	259419900	10876	101.28	23650	24050	23400	30650	16550	23600	23852.51	12.12	0	4377	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8499	6.53	0.76	12	0.03	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
94	20241213	120917	55	60.00	KOSPI		N	N	N	Y	60	N	23900	300	2	1.27	216759500	9090	84.64	23650	24050	23400	30650	16550	23600	23845.93	12.12	0	3258	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8499	6.53	0.76	12	0.03	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
95	20241213	110914	55	60.00	KOSPI		N	N	N	Y	60	N	23950	350	2	1.48	153066650	6425	59.83	23650	24050	23400	30650	16550	23600	23823.60	12.12	0	2869	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8517	6.55	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
96	20241213	100905	55	60.00	KOSPI		N	N	N	Y	60	N	23700	100	2	0.42	61195450	2580	24.02	23650	23850	23400	30650	16550	23600	23719.17	12.12	0	1432	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8428	6.48	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.88	15290	20240125	55.00	25450	-6.88	20240905	15290	55.00	20240125	25450	-6.88	20240905	15290	55.00	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
97	20241213	090916	55	60.00	KOSPI		N	N	N	Y	60	N	23650	50	2	0.21	637000	27	0.25	23650	23650	23400	30650	16550	23600	23592.59	12.12	0	-9	23900	23750	23450	23300	23000	23825	23375	36	7050	100	17460	50	1	35562185	8410	6.46	0.75	12	0.00	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	N	192400	100	35 억	4310744	N	N	0	N	N
98	20241212	160916	55	60.00	KOSPI		N	N	N	Y	60	N	23600	150	2	0.64	251603350	10739	111.52	23250	23600	23150	30450	16450	23450	23428.92	12.12	0	219	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8393	6.45	0.75	12	0.03	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
99	20241212	150909	55	60.00	KOSPI		N	N	N	Y	60	N	23500	50	2	0.21	168149400	7194	74.70	23250	23600	23150	30450	16450	23450	23373.56	12.12	0	-42	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8357	6.42	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
100	20241212	140908	55	60.00	KOSPI		N	N	N	Y	60	N	23500	50	2	0.21	146145700	6257	64.97	23250	23600	23150	30450	16450	23450	23357.15	12.12	0	-43	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8357	6.42	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
101	20241212	130856	55	60.00	KOSPI		N	N	N	Y	60	N	23450	0	3	0.00	129224550	5535	57.48	23250	23600	23150	30450	16450	23450	23346.80	12.12	0	6	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8339	6.41	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
102	20241212	120852	55	60.00	KOSPI		N	N	N	Y	60	N	23450	0	3	0.00	110450500	4732	49.14	23250	23600	23150	30450	16450	23450	23341.19	12.12	0	-229	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8339	6.41	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
103	20241212	110903	55	60.00	KOSPI		N	N	N	Y	60	N	23400	-50	5	-0.21	84837850	3637	37.77	23250	23600	23150	30450	16450	23450	23326.33	12.12	0	-280	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8322	6.40	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
104	20241212	100901	55	60.00	KOSPI		N	N	N	Y	60	N	23200	-250	5	-1.07	30427250	1308	13.58	23250	23450	23150	30450	16450	23450	23262.42	12.12	0	387	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
105	20241212	090909	55	60.00	KOSPI		N	N	N	Y	60	N	23250	-200	5	-0.85	20603900	886	9.20	23250	23450	23250	30450	16450	23450	23254.97	12.12	0	696	23850	23650	23250	23050	22650	23750	23150	36	7000	100	17350	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	N	192400	100	35 억	4310159	N	N	9	N	N
106	20241211	160902	55	60.00	KOSPI		N	N	N	Y	60	N	23450	450	2	1.96	221182150	9529	53.19	23050	23450	22850	29900	16100	23000	23211.48	12.13	0	-966	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8339	6.41	0.74	12	0.03	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	N	192400	100	35 억	4311964	N	N	9	N	N
107	20241211	150846	55	60.00	KOSPI		N	N	N	Y	60	N	23350	350	2	1.52	183833250	7927	44.25	23050	23450	22850	29900	16100	23000	23190.77	12.13	0	40	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
108	20241211	140909	55	60.00	KOSPI		N	N	N	Y	60	N	23050	50	2	0.22	96882250	4193	23.41	23050	23200	22850	29900	16100	23000	23105.71	12.13	0	168	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
109	20241211	130911	55	60.00	KOSPI		N	N	N	Y	60	N	23200	200	2	0.87	71778700	3106	17.34	23050	23200	22850	29900	16100	23000	23109.69	12.13	0	609	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
110	20241211	120912	55	60.00	KOSPI		N	N	N	Y	60	N	23200	200	2	0.87	58425800	2529	14.12	23050	23200	22850	29900	16100	23000	23102.33	12.13	0	683	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
111	20241211	110908	55	60.00	KOSPI		N	N	N	Y	60	N	23150	150	2	0.65	49243600	2133	11.91	23050	23200	22850	29900	16100	23000	23086.54	12.13	0	523	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
112	20241211	100910	55	60.00	KOSPI		N	N	N	Y	60	N	23100	100	2	0.43	33601750	1457	8.13	23050	23200	22850	29900	16100	23000	23062.29	12.13	0	243	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
113	20241211	090914	55	60.00	KOSPI		N	N	N	Y	60	N	23000	0	3	0.00	366950	16	0.09	23050	23050	22850	29900	16100	23000	22934.38	12.13	0	-5	23700	23350	22750	22400	21800	23525	22575	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4311964	N	N	12	N	N
114	20241210	160902	55	60.00	KOSPI		N	N	N	Y	60	N	23000	850	2	3.84	408187450	17914	46.11	22150	23100	22150	28750	15550	22150	22785.95	12.12	0	-732	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8179	6.29	0.73	12	0.05	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4310517	N	N	12	N	N
115	20241210	150903	55	60.00	KOSPI		N	N	N	Y	60	N	22750	600	2	2.71	390592950	17146	44.13	22150	23100	22150	28750	15550	22150	22780.41	12.12	0	-383	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8090	6.22	0.72	12	0.05	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
116	20241210	140903	55	60.00	KOSPI		N	N	N	Y	60	N	22700	550	2	2.48	340664700	14946	38.47	22150	23100	22150	28750	15550	22150	22793.03	12.12	0	-901	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8073	6.20	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
117	20241210	130903	55	60.00	KOSPI		N	N	N	Y	60	N	22800	650	2	2.93	242085450	10632	27.37	22150	23100	22150	28750	15550	22150	22769.51	12.12	0	582	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8108	6.23	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
118	20241210	120903	55	60.00	KOSPI		N	N	N	Y	60	N	22950	800	2	3.61	139112550	6147	15.82	22150	23050	22150	28750	15550	22150	22630.97	12.12	0	43	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
119	20241210	110902	55	60.00	KOSPI		N	N	N	Y	60	N	22500	350	2	1.58	57429450	2554	6.57	22150	22700	22150	28750	15550	22150	22486.08	12.12	0	-788	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	25450	-11.59	20240905	15290	47.16	20240125	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
120	20241210	100903	55	60.00	KOSPI		N	N	N	Y	60	N	22450	300	2	1.35	31558500	1407	3.62	22150	22700	22150	28750	15550	22150	22429.64	12.12	0	-438	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	7984	6.14	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.79	15290	20240125	46.83	25450	-11.79	20240905	15290	46.83	20240125	25450	-11.79	20240905	15290	46.83	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
121	20241210	090909	55	60.00	KOSPI		N	N	N	Y	60	N	22250	100	2	0.45	2971750	134	0.34	22150	22500	22150	28750	15550	22150	22177.24	12.12	0	-12	23416	22782	22166	21532	20916	22475	21225	36	6600	100	16390	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.57	15290	20240125	45.52	25450	-12.57	20240905	15290	45.52	20240125	25450	-12.57	20240905	15290	45.52	20240125	N	192400	100	35 억	4310517	N	N	76	N	N
122	20241209	160900	55	60.00	KOSPI		N	N	N	Y	60	N	22150	-650	5	-2.85	867622800	38846	166.14	22500	22800	21550	29600	16000	22800	22334.99	12.08	0	3076	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	7877	6.05	0.70	12	0.11	3659.00	31648.00	25450	20240905	-12.97	15290	20240125	44.87	25450	-12.97	20240905	15290	44.87	20240125	25450	-12.97	20240905	15290	44.87	20240125	N	192400	100	35 억	4294311	N	N	76	N	N
123	20241209	150901	55	60.00	KOSPI		N	N	N	Y	60	N	22150	-650	5	-2.85	835673550	37403	159.97	22500	22800	21550	29600	16000	22800	22342.42	12.08	0	3333	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	7877	6.05	0.70	12	0.11	3659.00	31648.00	25450	20240905	-12.97	15290	20240125	44.87	25450	-12.97	20240905	15290	44.87	20240125	25450	-12.97	20240905	15290	44.87	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
124	20241209	140902	55	60.00	KOSPI		N	N	N	Y	60	N	22350	-450	5	-1.97	638694850	28532	122.03	22500	22800	21550	29600	16000	22800	22385.21	12.08	0	4953	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	7948	6.11	0.71	12	0.08	3659.00	31648.00	25450	20240905	-12.18	15290	20240125	46.17	25450	-12.18	20240905	15290	46.17	20240125	25450	-12.18	20240905	15290	46.17	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
125	20241209	130904	55	60.00	KOSPI		N	N	N	Y	60	N	22350	-450	5	-1.97	585573900	26148	111.83	22500	22800	21550	29600	16000	22800	22394.60	12.08	0	5270	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	7948	6.11	0.71	12	0.07	3659.00	31648.00	25450	20240905	-12.18	15290	20240125	46.17	25450	-12.18	20240905	15290	46.17	20240125	25450	-12.18	20240905	15290	46.17	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
126	20241209	120900	55	60.00	KOSPI		N	N	N	Y	60	N	22550	-250	5	-1.10	461304850	20621	88.20	22500	22800	21550	29600	16000	22800	22370.63	12.08	0	7021	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	8019	6.16	0.71	12	0.06	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
127	20241209	110902	55	60.00	KOSPI		N	N	N	Y	60	N	22500	-300	5	-1.32	443932500	19852	84.91	22500	22800	21550	29600	16000	22800	22362.10	12.08	0	7200	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	8001	6.15	0.71	12	0.06	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	25450	-11.59	20240905	15290	47.16	20240125	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
128	20241209	100859	55	60.00	KOSPI		N	N	N	Y	60	N	22500	-300	5	-1.32	353977250	15843	67.76	22500	22800	21550	29600	16000	22800	22342.82	12.08	0	6916	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	8001	6.15	0.71	12	0.04	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	25450	-11.59	20240905	15290	47.16	20240125	25450	-11.59	20240905	15290	47.16	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
129	20241209	090855	55	60.00	KOSPI		N	N	N	Y	60	N	22400	-400	5	-1.75	255521850	11398	48.75	22500	22800	22300	29600	16000	22800	22418.13	12.08	0	6737	23733	23266	22933	22466	22133	23100	22300	36	6800	100	16870	50	1	35562185	7966	6.12	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	25450	-11.98	20240905	15290	46.50	20240125	25450	-11.98	20240905	15290	46.50	20240125	N	192400	100	35 억	4294311	N	N	0	N	N
130	20241206	160852	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-200	5	-0.87	537416650	23371	160.76	23100	23400	22600	29900	16100	23000	22995.02	12.06	0	5203	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8108	6.23	0.72	12	0.07	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
131	20241206	150857	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	471109150	20472	140.82	23100	23400	22600	29900	16100	23000	23012.37	12.06	0	4804	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8197	6.30	0.73	12	0.06	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
132	20241206	140855	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	50	2	0.22	422970900	18382	126.44	23100	23400	22600	29900	16100	23000	23010.06	12.06	0	3934	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8197	6.30	0.73	12	0.05	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
133	20241206	130855	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	0	3	0.00	388630300	16889	116.17	23100	23400	22600	29900	16100	23000	23010.85	12.06	0	3409	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.05	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
134	20241206	120851	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	-50	5	-0.22	304054600	13194	90.76	23100	23400	22600	29900	16100	23000	23044.91	12.06	0	2000	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8162	6.27	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
135	20241206	110847	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	100	2	0.43	246215250	10673	73.41	23100	23400	22600	29900	16100	23000	23068.98	12.06	0	1101	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8215	6.31	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
136	20241206	100847	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23200	200	2	0.87	89957850	3920	26.96	23100	23250	22600	29900	16100	23000	22948.43	12.06	0	2005	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
137	20241206	090855	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23100	100	2	0.43	8789950	381	2.62	23100	23100	23000	29900	16100	23000	23070.73	12.06	0	66	23400	23200	22900	22700	22400	23300	22800	36	6900	100	17020	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	N	192400	100	35 억	4287922	N	N	0	N	N
138	20241205	160838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	200	2	0.88	331645750	14536	133.55	22700	23100	22600	29600	16000	22800	22815.48	12.03	0	8852	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8179	6.29	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
139	20241205	150843	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23000	200	2	0.88	321549050	14097	129.52	22700	23100	22600	29600	16000	22800	22809.75	12.03	0	8758	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8179	6.29	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
140	20241205	140829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	244191050	10723	98.52	22700	22950	22600	29600	16000	22800	22772.64	12.03	0	6020	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
141	20241205	130839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	50	2	0.22	207934300	9133	83.91	22700	22950	22600	29600	16000	22800	22767.36	12.03	0	5602	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
142	20241205	120839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	175395100	7707	70.81	22700	22950	22600	29600	16000	22800	22757.90	12.03	0	4967	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
143	20241205	110838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	0	3	0.00	105047500	4622	42.47	22700	22950	22600	29600	16000	22800	22727.72	12.03	0	2759	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
144	20241205	100834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-100	5	-0.44	18922950	835	7.67	22700	22950	22600	29600	16000	22800	22662.22	12.03	0	-32	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
145	20241205	090842	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-150	5	-0.66	589300	26	0.24	22700	22700	22600	29600	16000	22800	22665.38	12.03	0	-14	23433	23116	22733	22416	22033	23275	22575	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4277291	N	N	2	N	N
146	20241204	160823	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	248440800	10882	165.61	22350	23050	22350	29750	16050	22900	22830.44	12.03	0	-1144	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
147	20241204	150824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	221702200	9708	147.74	22350	23050	22350	29750	16050	22900	22837.06	12.03	0	-628	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
148	20241204	140826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	117096050	5118	77.89	22350	23050	22350	29750	16050	22900	22879.26	12.03	0	167	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
149	20241204	130820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	86901100	3794	57.74	22350	23050	22350	29750	16050	22900	22904.88	12.03	0	1080	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
150	20241204	120815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	0	3	0.00	71741500	3131	47.65	22350	23050	22350	29750	16050	22900	22913.29	12.03	0	1110	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
151	20241204	110807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	50	2	0.22	51097250	2230	33.94	22350	23050	22350	29750	16050	22900	22913.57	12.03	0	823	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
152	20241204	100813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	23050	150	2	0.66	41893250	1829	27.83	22350	23050	22350	29750	16050	22900	22905.00	12.03	0	805	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
153	20241204	090829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-150	5	-0.66	1994550	89	1.35	22350	22800	22350	29750	16050	22900	22410.67	12.03	0	-6	23133	23016	22783	22666	22433	23075	22725	36	6850	100	16940	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4278224	N	N	31	N	N
154	20241203	160857	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	0	3	0.00	149291150	6570	52.59	22600	22900	22550	29750	16050	22900	22723.16	12.03	0	-146	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4277676	N	N	31	N	N
155	20241203	150933	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	0	3	0.00	133728750	5890	47.15	22600	22900	22550	29750	16050	22900	22704.37	12.03	0	-527	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
156	20241203	140916	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	108781100	4797	38.40	22600	22900	22550	29750	16050	22900	22676.90	12.03	0	-842	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
157	20241203	130918	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22700	-200	5	-0.87	97668450	4310	34.50	22600	22900	22550	29750	16050	22900	22660.89	12.03	0	-763	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
158	20241203	120930	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-300	5	-1.31	77080950	3401	27.22	22600	22900	22550	29750	16050	22900	22664.20	12.03	0	-423	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
159	20241203	110912	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-300	5	-1.31	60509800	2671	21.38	22600	22900	22550	29750	16050	22900	22654.36	12.03	0	-261	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
160	20241203	100856	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-250	5	-1.09	35033850	1547	12.38	22600	22900	22550	29750	16050	22900	22646.32	12.03	0	-207	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
161	20241203	090848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-250	5	-1.09	6219500	275	2.20	22600	22900	22600	29750	16050	22900	22616.36	12.03	0	-20	23366	23132	22816	22582	22266	22975	22425	36	6850	100	16940	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4277676	N	N	7	N	N
162	20241202	160835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	-200	5	-0.87	285369650	12493	231.57	23050	23050	22500	30000	16200	23100	22842.35	12.03	0	-778	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4279652	N	N	7	N	N
163	20241202	150941	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22900	-200	5	-0.87	239234200	10477	194.20	23050	23050	22500	30000	16200	23100	22834.23	12.03	0	-704	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
164	20241202	140854	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22950	-150	5	-0.65	85798750	3787	70.19	23050	23050	22500	30000	16200	23100	22656.13	12.03	0	-764	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
165	20241202	130846	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22650	-450	5	-1.95	69913900	3090	57.28	23050	23050	22500	30000	16200	23100	22625.86	12.03	0	-719	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
166	20241202	120905	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-500	5	-2.16	61311500	2709	50.21	23050	23050	22500	30000	16200	23100	22632.52	12.03	0	-595	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
167	20241202	110818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-500	5	-2.16	53449000	2361	43.76	23050	23050	22500	30000	16200	23100	22638.29	12.03	0	-267	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
168	20241202	100827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22600	-500	5	-2.16	41162050	1816	33.66	23050	23050	22500	30000	16200	23100	22666.33	12.03	0	-91	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	N	192400	100	35 억	4279652	N	N	11	N	N
169	20241202	090824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	22750	-350	5	-1.52	5405550	236	4.37	23050	23050	22750	30000	16200	23100	22904.87	12.03	0	-36	23633	23366	22983	22716	22333	23500	22850	36	6900	100	17090	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	N	192400	100	35 억	4279652	N	N	11	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History