KissMeData/123890/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160856	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
3	20241231	150847	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
4	20241231	140854	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
5	20241231	130856	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
6	20241231	120855	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
7	20241231	110854	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
8	20241231	100847	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
9	20241231	090856	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	717989500	257897	57.54	2790	2820	2775	3650	1970	2810	2783.99	5.45	2486	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6762680	N	N	809	N	N
10	20241230	160850	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	715577120	257033	57.35	2790	2820	2775	3650	1970	2810	2783.99	5.45	0	2377	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.21	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6760194	N	N	809	N	N
11	20241230	150853	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2790	-20	5	-0.71	677565750	243387	54.31	2790	2820	2775	3650	1970	2810	2783.90	5.45	0	2423	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3459	2.67	0.33	12	0.20	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	3530	-20.96	20240311	2740	1.82	20241115	3530	-20.96	20240311	2740	1.82	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
12	20241230	140852	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2780	-30	5	-1.07	612546025	220011	49.09	2790	2820	2775	3650	1970	2810	2784.16	5.45	0	1081	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3447	2.66	0.33	12	0.18	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	3530	-21.25	20240311	2740	1.46	20241115	3530	-21.25	20240311	2740	1.46	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
13	20241230	130853	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2780	-30	5	-1.07	548602830	197002	43.96	2790	2820	2775	3650	1970	2810	2784.76	5.45	0	3412	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3447	2.66	0.33	12	0.16	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	3530	-21.25	20240311	2740	1.46	20241115	3530	-21.25	20240311	2740	1.46	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
14	20241230	120850	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2795	-15	5	-0.53	406019325	145748	32.52	2790	2820	2780	3650	1970	2810	2785.76	5.45	0	2799	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3465	2.67	0.33	12	0.12	1046.00	8450.00	3530	20240311	-20.82	2740	20241115	2.01	3530	-20.82	20240311	2740	2.01	20241115	3530	-20.82	20240311	2740	2.01	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
15	20241230	110853	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2790	-20	5	-0.71	353194990	126801	28.29	2790	2820	2780	3650	1970	2810	2785.43	5.45	0	1994	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3459	2.67	0.33	12	0.10	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	3530	-20.96	20240311	2740	1.82	20241115	3530	-20.96	20240311	2740	1.82	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
16	20241230	100851	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2785	-25	5	-0.89	229806095	82477	18.40	2790	2820	2780	3650	1970	2810	2786.31	5.45	0	2319	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3453	2.66	0.33	12	0.07	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
17	20241230	090853	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2790	-20	5	-0.71	35241095	12641	2.82	2790	2820	2780	3650	1970	2810	2787.84	5.45	0	558	2906	2857	2826	2777	2746	2842	2762	620	840	500	2070	5	1	123977752	3459	2.67	0.33	12	0.01	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	3530	-20.96	20240311	2740	1.82	20241115	3530	-20.96	20240311	2740	1.82	20241115	0.16	N	123890	500	619 억	6760194	N	N	3	N	N
18	20241227	160849	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2810	-75	5	-2.60	1263817510	447513	136.18	2855	2875	2795	3750	2020	2885	2824.45	5.47	0	-54648	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3484	2.69	0.33	12	0.36	1046.00	8450.00	3530	20240311	-20.40	2740	20241115	2.55	3530	-20.40	20240311	2740	2.55	20241115	3530	-20.40	20240311	2740	2.55	20241115	0.18	N	123890	500	619 억	6782921	N	N	3	N	N
19	20241227	150848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2800	-85	5	-2.95	1151933155	407656	124.05	2855	2875	2795	3750	2020	2885	2825.75	5.47	0	-42799	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3471	2.68	0.33	12	0.33	1046.00	8450.00	3530	20240311	-20.68	2740	20241115	2.19	3530	-20.68	20240311	2740	2.19	20241115	3530	-20.68	20240311	2740	2.19	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
20	20241227	140850	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2805	-80	5	-2.77	973604705	344081	104.70	2855	2875	2795	3750	2020	2885	2829.58	5.47	0	-18411	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3478	2.68	0.33	12	0.28	1046.00	8450.00	3530	20240311	-20.54	2740	20241115	2.37	3530	-20.54	20240311	2740	2.37	20241115	3530	-20.54	20240311	2740	2.37	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
21	20241227	130849	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2815	-70	5	-2.43	810621695	285942	87.01	2855	2875	2800	3750	2020	2885	2834.92	5.47	0	-25832	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3490	2.69	0.33	12	0.23	1046.00	8450.00	3530	20240311	-20.25	2740	20241115	2.74	3530	-20.25	20240311	2740	2.74	20241115	3530	-20.25	20240311	2740	2.74	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
22	20241227	120850	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2815	-70	5	-2.43	668620330	235385	71.63	2855	2875	2810	3750	2020	2885	2840.54	5.47	0	-25935	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3490	2.69	0.33	12	0.19	1046.00	8450.00	3530	20240311	-20.25	2740	20241115	2.74	3530	-20.25	20240311	2740	2.74	20241115	3530	-20.25	20240311	2740	2.74	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
23	20241227	110848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2830	-55	5	-1.91	449977645	158013	48.08	2855	2875	2830	3750	2020	2885	2847.73	5.47	0	-26083	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3509	2.71	0.33	12	0.13	1046.00	8450.00	3530	20240311	-19.83	2740	20241115	3.28	3530	-19.83	20240311	2740	3.28	20241115	3530	-19.83	20240311	2740	3.28	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
24	20241227	100846	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2850	-35	5	-1.21	308194130	108079	32.89	2855	2875	2840	3750	2020	2885	2851.56	5.47	0	-22145	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3533	2.72	0.34	12	0.09	1046.00	8450.00	3530	20240311	-19.26	2740	20241115	4.01	3530	-19.26	20240311	2740	4.01	20241115	3530	-19.26	20240311	2740	4.01	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
25	20241227	090851	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2855	-30	5	-1.04	140844035	49385	15.03	2855	2875	2840	3750	2020	2885	2851.96	5.47	0	-7386	2935	2910	2890	2865	2845	2900	2855	620	865	500	2130	5	1	123977752	3540	2.73	0.34	12	0.04	1046.00	8450.00	3530	20240311	-19.12	2740	20241115	4.20	3530	-19.12	20240311	2740	4.20	20241115	3530	-19.12	20240311	2740	4.20	20241115	0.18	N	123890	500	619 억	6782921	N	N	1390	N	N
26	20241226	160843	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	946615185	328086	94.52	2910	2915	2870	3775	2035	2905	2885.27	5.47	0	-1364	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.26	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.15	N	123890	500	619 억	6784946	N	N	1390	N	N
27	20241226	150840	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2880	-25	5	-0.86	902294195	312720	90.10	2910	2915	2870	3775	2035	2905	2885.31	5.47	0	-1943	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3571	2.75	0.34	12	0.25	1046.00	8450.00	3530	20240311	-18.41	2740	20241115	5.11	3530	-18.41	20240311	2740	5.11	20241115	3530	-18.41	20240311	2740	5.11	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
28	20241226	140840	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2880	-25	5	-0.86	714276285	247338	71.26	2910	2915	2875	3775	2035	2905	2887.85	5.47	0	-19605	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3571	2.75	0.34	12	0.20	1046.00	8450.00	3530	20240311	-18.41	2740	20241115	5.11	3530	-18.41	20240311	2740	5.11	20241115	3530	-18.41	20240311	2740	5.11	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
29	20241226	130842	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2880	-25	5	-0.86	657994640	227787	65.63	2910	2915	2875	3775	2035	2905	2888.64	5.47	0	-19604	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3571	2.75	0.34	12	0.18	1046.00	8450.00	3530	20240311	-18.41	2740	20241115	5.11	3530	-18.41	20240311	2740	5.11	20241115	3530	-18.41	20240311	2740	5.11	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
30	20241226	120839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	462423440	159881	46.06	2910	2915	2880	3775	2035	2905	2892.30	5.47	0	-18648	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.13	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
31	20241226	110839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-20	5	-0.69	390490460	134940	38.88	2910	2915	2880	3775	2035	2905	2893.81	5.47	0	-18543	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3577	2.76	0.34	12	0.11	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
32	20241226	100841	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-15	5	-0.52	267831195	92423	26.63	2910	2915	2885	3775	2035	2905	2897.88	5.47	0	-18533	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3583	2.76	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
33	20241226	090841	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-10	5	-0.34	98403000	33857	9.75	2910	2915	2895	3775	2035	2905	2906.43	5.47	0	-964	2948	2926	2903	2881	2858	2915	2870	620	870	500	2140	5	1	123977752	3589	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.15	N	123890	500	619 억	6784946	N	N	3143	N	N
34	20241224	160841	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-20	5	-0.68	1000894000	345551	13.01	2920	2925	2880	3800	2050	2925	2896.52	5.49	0	-28465	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.28	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.14	N	123890	500	619 억	6811969	N	N	3143	N	N
35	20241224	150839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-25	5	-0.85	932772340	322114	12.13	2920	2925	2880	3800	2050	2925	2895.78	5.49	0	-14812	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3595	2.77	0.34	12	0.26	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
36	20241224	140838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-40	5	-1.37	795232185	274581	10.34	2920	2925	2885	3800	2050	2925	2896.17	5.49	0	-10640	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3577	2.76	0.34	12	0.22	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
37	20241224	130840	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-35	5	-1.20	665643185	229714	8.65	2920	2925	2885	3800	2050	2925	2897.70	5.49	0	-9883	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3583	2.76	0.34	12	0.19	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
38	20241224	120839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-30	5	-1.03	498837115	171999	6.48	2920	2925	2890	3800	2050	2925	2900.23	5.49	0	-7212	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3589	2.77	0.34	12	0.14	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
39	20241224	110841	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-30	5	-1.03	377370280	130018	4.90	2920	2925	2895	3800	2050	2925	2902.45	5.49	0	-4788	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3589	2.77	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
40	20241224	100840	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-30	5	-1.03	299868010	103266	3.89	2920	2925	2895	3800	2050	2925	2903.84	5.49	0	-2925	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3589	2.77	0.34	12	0.08	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
41	20241224	090843	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-20	5	-0.68	78815815	27080	1.02	2920	2925	2905	3800	2050	2925	2910.48	5.49	0	-524	2948	2936	2913	2901	2878	2942	2907	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.14	N	123890	500	619 억	6811969	N	N	48	N	N
42	20241223	160833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	35	2	1.21	279777335	96041	85.63	2900	2925	2890	3755	2025	2890	2913.10	5.49	0	3111	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3626	2.80	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.14	N	123890	500	619 억	6808444	N	N	48	N	N
43	20241223	150838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	35	2	1.21	270938500	93018	82.93	2900	2925	2890	3755	2025	2890	2912.75	5.49	0	2927	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3626	2.80	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
44	20241223	140832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	30	2	1.04	213485090	73342	65.39	2900	2920	2890	3755	2025	2890	2910.82	5.49	0	-2643	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3620	2.79	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
45	20241223	130832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	30	2	1.04	190348425	65406	58.31	2900	2920	2890	3755	2025	2890	2910.26	5.49	0	-2550	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3620	2.79	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
46	20241223	120834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	25	2	0.87	173036790	59469	53.02	2900	2920	2890	3755	2025	2890	2909.70	5.49	0	-1902	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
47	20241223	110833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	25	2	0.87	106787110	36741	32.76	2900	2915	2890	3755	2025	2890	2906.48	5.49	0	-1722	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
48	20241223	100828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	20	2	0.69	61893110	21325	19.01	2900	2915	2890	3755	2025	2890	2902.37	5.49	0	-1536	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3608	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
49	20241223	090832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	25	2	0.87	22230790	7677	6.84	2900	2915	2890	3755	2025	2890	2895.77	5.49	0	2078	2930	2910	2900	2880	2870	2905	2875	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6808444	N	N	6	N	N
50	20241220	160828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-25	5	-0.86	321637225	111060	118.21	2920	2920	2890	3785	2045	2915	2896.07	5.54	0	-59055	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3583	2.76	0.34	12	0.09	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	6869315	N	N	6	N	N
51	20241220	150832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-15	5	-0.51	266381065	91956	97.88	2920	2920	2890	3785	2045	2915	2896.83	5.54	0	-43331	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3595	2.77	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
52	20241220	140829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-15	5	-0.51	234389685	80899	86.11	2920	2920	2890	3785	2045	2915	2897.31	5.54	0	-37469	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3595	2.77	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
53	20241220	130829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-15	5	-0.51	147437305	50866	54.14	2920	2920	2890	3785	2045	2915	2898.54	5.54	0	-13886	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3595	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
54	20241220	120828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-15	5	-0.51	128497070	44333	47.19	2920	2920	2890	3785	2045	2915	2898.45	5.54	0	-11847	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3595	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
55	20241220	110827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-15	5	-0.51	116228120	40101	42.68	2920	2920	2890	3785	2045	2915	2898.38	5.54	0	-10104	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3595	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
56	20241220	100829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-20	5	-0.69	105118080	36268	38.60	2920	2920	2890	3785	2045	2915	2898.37	5.54	0	-8526	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3589	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
57	20241220	090830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-5	5	-0.17	7949235	2733	2.91	2920	2920	2900	3785	2045	2915	2908.61	5.54	0	-2693	2935	2925	2910	2900	2885	2917	2892	620	870	500	2150	5	1	123977752	3608	2.78	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.14	N	123890	500	619 억	6869315	N	N	771	N	N
58	20241219	160826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	272707790	93744	101.18	2920	2920	2895	3800	2050	2925	2909.07	5.56	0	-18804	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.08	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	771	N	N
59	20241219	150825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-15	5	-0.51	263303195	90513	97.69	2920	2920	2895	3800	2050	2925	2909.01	5.56	0	-17124	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
60	20241219	140826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	220344330	75746	81.75	2920	2920	2895	3800	2050	2925	2908.99	5.56	0	-13407	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
61	20241219	130825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	193763220	66612	71.89	2920	2920	2895	3800	2050	2925	2908.83	5.56	0	-11421	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
62	20241219	120828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	164748010	56649	61.14	2920	2920	2895	3800	2050	2925	2908.22	5.56	0	-10498	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
63	20241219	110825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	136600640	46984	50.71	2920	2920	2895	3800	2050	2925	2907.39	5.56	0	-5059	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
64	20241219	100816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	67901560	23365	25.22	2920	2920	2895	3800	2050	2925	2906.12	5.56	0	912	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
65	20241219	090827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-20	5	-0.68	10106105	3478	3.75	2920	2920	2905	3800	2050	2925	2905.72	5.56	0	425	2945	2935	2920	2910	2895	2940	2915	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.14	N	123890	500	619 억	6887408	N	N	471	N	N
66	20241218	160821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	270188150	92606	112.33	2905	2930	2905	3780	2040	2910	2917.61	5.55	0	8118	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.13	N	123890	500	619 억	6876273	N	N	471	N	N
67	20241218	150826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	265133980	90878	110.24	2905	2930	2905	3780	2040	2910	2917.47	5.55	0	8257	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
68	20241218	140823	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	221636690	75987	92.17	2905	2930	2905	3780	2040	2910	2916.77	5.55	0	8262	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
69	20241218	130826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	10	2	0.34	165355475	56738	68.82	2905	2925	2905	3780	2040	2910	2914.37	5.55	0	-5779	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3620	2.79	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
70	20241218	120816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	5	2	0.17	118029390	40525	49.16	2905	2925	2905	3780	2040	2910	2912.51	5.55	0	-5013	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3614	2.79	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
71	20241218	110824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	5	2	0.17	79862665	27430	33.27	2905	2925	2905	3780	2040	2910	2911.51	5.55	0	-3588	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3614	2.79	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
72	20241218	100825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2905	-5	5	-0.17	56335055	19346	23.47	2905	2925	2905	3780	2040	2910	2911.97	5.55	0	-2451	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3602	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
73	20241218	090827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	10	2	0.34	9221795	3174	3.85	2905	2920	2905	3780	2040	2910	2905.42	5.55	0	93	2930	2920	2910	2900	2890	2915	2895	620	870	500	2150	5	1	123977752	3620	2.79	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6876273	N	N	157	N	N
74	20241217	160820	55	60.00	KOSPI		N	N	N	Y	60	N	2910	-10	5	-0.34	239685910	82389	54.04	2920	2920	2900	3795	2045	2920	2909.20	5.58	0	-28071	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.13	N	123890	500	619 억	6916948	N	N	157	N	N
75	20241217	150823	55	60.00	KOSPI		N	N	N	Y	60	N	2905	-15	5	-0.51	230619975	79272	52.00	2920	2920	2900	3795	2045	2920	2909.22	5.58	0	-27212	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
76	20241217	140815	55	60.00	KOSPI		N	N	N	Y	60	N	2910	-10	5	-0.34	197417165	67878	44.52	2920	2920	2900	3795	2045	2920	2908.41	5.58	0	-28282	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
77	20241217	130811	55	60.00	KOSPI		N	N	N	Y	60	N	2905	-15	5	-0.51	139232065	47866	31.40	2920	2920	2900	3795	2045	2920	2908.79	5.58	0	-27820	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
78	20241217	120801	55	60.00	KOSPI		N	N	N	Y	60	N	2905	-15	5	-0.51	122179180	42002	27.55	2920	2920	2900	3795	2045	2920	2908.89	5.58	0	-24729	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
79	20241217	110805	55	60.00	KOSPI		N	N	N	Y	60	N	2905	-15	5	-0.51	89838115	30878	20.25	2920	2920	2905	3795	2045	2920	2909.45	5.58	0	-17613	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3602	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
80	20241217	100813	55	60.00	KOSPI		N	N	N	Y	60	N	2910	-10	5	-0.34	48098215	16522	10.84	2920	2920	2905	3795	2045	2920	2911.16	5.58	0	-10309	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
81	20241217	090821	55	60.00	KOSPI		N	N	N	Y	60	N	2920	0	3	0.00	2588835	887	0.58	2920	2920	2915	3795	2045	2920	2918.64	5.58	0	-278	2973	2946	2928	2901	2883	2937	2892	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6916948	N	N	69	N	N
82	20241216	160812	55	60.00	KOSPI		N	N	N	Y	60	N	2920	-20	5	-0.68	443000245	151731	98.51	2955	2955	2910	3820	2060	2940	2919.64	5.62	0	-49654	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.12	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6973402	N	N	69	N	N
83	20241216	150822	55	60.00	KOSPI		N	N	N	Y	60	N	2910	-30	5	-1.02	427990200	146583	95.17	2955	2955	2910	3820	2060	2940	2919.78	5.62	0	-46780	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3608	2.78	0.34	12	0.12	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
84	20241216	140821	55	60.00	KOSPI		N	N	N	Y	60	N	2915	-25	5	-0.85	389182845	133251	86.51	2955	2955	2910	3820	2060	2940	2920.67	5.62	0	-40473	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3614	2.79	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
85	20241216	130822	55	60.00	KOSPI		N	N	N	Y	60	N	2910	-30	5	-1.02	352491630	120663	78.34	2955	2955	2910	3820	2060	2940	2921.29	5.62	0	-32868	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3608	2.78	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
86	20241216	120821	55	60.00	KOSPI		N	N	N	Y	60	N	2920	-20	5	-0.68	288517255	98706	64.08	2955	2955	2910	3820	2060	2940	2923.00	5.62	0	-26852	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
87	20241216	110820	55	60.00	KOSPI		N	N	N	Y	60	N	2920	-20	5	-0.68	228702170	78182	50.76	2955	2955	2910	3820	2060	2940	2925.25	5.62	0	-19803	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.06	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
88	20241216	100821	55	60.00	KOSPI		N	N	N	Y	60	N	2920	-20	5	-0.68	172364545	58856	38.21	2955	2955	2915	3820	2060	2940	2928.58	5.62	0	-6108	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3620	2.79	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
89	20241216	090822	55	60.00	KOSPI		N	N	N	Y	60	N	2935	-5	5	-0.17	71007260	24196	15.71	2955	2955	2925	3820	2060	2940	2934.67	5.62	0	601	2976	2957	2921	2902	2866	2967	2912	620	880	500	2170	5	1	123977752	3639	2.81	0.35	12	0.02	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.13	N	123890	500	619 억	6973402	N	N	3723	N	N
90	20241213	160814	55	60.00	KOSPI		N	N	N	Y	60	N	2940	50	2	1.73	448328165	153570	217.44	2910	2940	2885	3755	2025	2890	2919.37	5.63	0	32571	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3645	2.81	0.35	12	0.12	1046.00	8450.00	3530	20240311	-16.71	2740	20241115	7.30	3530	-16.71	20240311	2740	7.30	20241115	3530	-16.71	20240311	2740	7.30	20241115	0.13	N	123890	500	619 억	6983664	N	N	3516	N	N
91	20241213	150819	55	60.00	KOSPI		N	N	N	Y	60	N	2925	35	2	1.21	358253815	122896	174.01	2910	2930	2885	3755	2025	2890	2915.10	5.63	0	28956	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3626	2.80	0.35	12	0.10	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
92	20241213	140819	55	60.00	KOSPI		N	N	N	Y	60	N	2930	40	2	1.38	247660120	85105	120.50	2910	2930	2885	3755	2025	2890	2910.05	5.63	0	16767	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3633	2.80	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
93	20241213	130820	55	60.00	KOSPI		N	N	N	Y	60	N	2925	35	2	1.21	177696120	61193	86.64	2910	2925	2885	3755	2025	2890	2903.86	5.63	0	10880	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3626	2.80	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
94	20241213	120820	55	60.00	KOSPI		N	N	N	Y	60	N	2915	25	2	0.87	125601455	43336	61.36	2910	2915	2885	3755	2025	2890	2898.32	5.63	0	3636	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3614	2.79	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
95	20241213	110818	55	60.00	KOSPI		N	N	N	Y	60	N	2900	10	2	0.35	76502985	26425	37.42	2910	2910	2885	3755	2025	2890	2895.10	5.63	0	-8222	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3595	2.77	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
96	20241213	100809	55	60.00	KOSPI		N	N	N	Y	60	N	2900	10	2	0.35	63663345	21989	31.13	2910	2910	2885	3755	2025	2890	2895.24	5.63	0	-6078	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3595	2.77	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
97	20241213	090820	55	60.00	KOSPI		N	N	N	Y	60	N	2900	10	2	0.35	1052250	363	0.51	2910	2910	2895	3755	2025	2890	2898.76	5.63	0	-25	2923	2906	2893	2876	2863	2915	2885	620	865	500	2130	5	1	123977752	3595	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.13	N	123890	500	619 억	6983664	N	N	0	N	N
98	20241212	160820	55	60.00	KOSPI		N	N	N	Y	60	N	2890	-5	5	-0.17	203897095	70527	82.26	2880	2910	2880	3760	2030	2895	2891.05	5.65	0	-29849	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3583	2.76	0.34	12	0.06	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
99	20241212	150814	55	60.00	KOSPI		N	N	N	Y	60	N	2900	5	2	0.17	191070700	66092	77.09	2880	2910	2880	3760	2030	2895	2890.98	5.65	0	-26940	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3595	2.77	0.34	12	0.05	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
100	20241212	140812	55	60.00	KOSPI		N	N	N	Y	60	N	2895	0	3	0.00	128675830	44480	51.88	2880	2910	2880	3760	2030	2895	2892.89	5.65	0	-23191	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3589	2.77	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
101	20241212	130804	55	60.00	KOSPI		N	N	N	Y	60	N	2890	-5	5	-0.17	94050915	32504	37.91	2880	2910	2880	3760	2030	2895	2893.52	5.65	0	-15966	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3583	2.76	0.34	12	0.03	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
102	20241212	120758	55	60.00	KOSPI		N	N	N	Y	60	N	2890	-5	5	-0.17	71729005	24776	28.90	2880	2910	2880	3760	2030	2895	2895.10	5.65	0	-12902	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3583	2.76	0.34	12	0.02	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
103	20241212	110809	55	60.00	KOSPI		N	N	N	Y	60	N	2890	-5	5	-0.17	58315140	20136	23.49	2880	2910	2880	3760	2030	2895	2896.06	5.65	0	-9442	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3583	2.76	0.34	12	0.02	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
104	20241212	100807	55	60.00	KOSPI		N	N	N	Y	60	N	2900	5	2	0.17	29556435	10200	11.90	2880	2910	2880	3760	2030	2895	2897.69	5.65	0	-1354	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3595	2.77	0.34	12	0.01	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
105	20241212	090814	55	60.00	KOSPI		N	N	N	Y	60	N	2900	5	2	0.17	5125065	1778	2.07	2880	2910	2880	3760	2030	2895	2882.49	5.65	0	-213	2931	2912	2886	2867	2841	2922	2877	620	865	500	2140	5	1	123977752	3595	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7008969	N	N	0	N	N
106	20241211	160806	55	60.00	KOSPI		N	N	N	Y	60	N	2895	25	2	0.87	247536450	85654	94.64	2870	2905	2860	3730	2010	2870	2889.96	5.66	0	-10648	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3589	2.77	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
107	20241211	150741	55	60.00	KOSPI		N	N	N	Y	60	N	2895	25	2	0.87	227487905	78721	86.98	2870	2905	2860	3730	2010	2870	2889.80	5.66	0	-9668	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3589	2.77	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
108	20241211	140813	55	60.00	KOSPI		N	N	N	Y	60	N	2890	20	2	0.70	164847035	57009	62.99	2870	2905	2860	3730	2010	2870	2891.60	5.66	0	-10153	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3583	2.76	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
109	20241211	130815	55	60.00	KOSPI		N	N	N	Y	60	N	2885	15	2	0.52	135081285	46695	51.60	2870	2905	2860	3730	2010	2870	2892.84	5.66	0	-3310	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3577	2.76	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
110	20241211	120816	55	60.00	KOSPI		N	N	N	Y	60	N	2895	25	2	0.87	113133180	39090	43.19	2870	2905	2860	3730	2010	2870	2894.17	5.66	0	-2220	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3589	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
111	20241211	110812	55	60.00	KOSPI		N	N	N	Y	60	N	2895	25	2	0.87	93234255	32215	35.60	2870	2905	2860	3730	2010	2870	2894.13	5.66	0	-2826	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3589	2.77	0.34	12	0.03	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
112	20241211	100814	55	60.00	KOSPI		N	N	N	Y	60	N	2905	35	2	1.22	55952545	19346	21.38	2870	2905	2860	3730	2010	2870	2892.20	5.66	0	630	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3602	2.78	0.34	12	0.02	1046.00	8450.00	3530	20240311	-17.71	2740	20241115	6.02	3530	-17.71	20240311	2740	6.02	20241115	3530	-17.71	20240311	2740	6.02	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
113	20241211	090818	55	60.00	KOSPI		N	N	N	Y	60	N	2875	5	2	0.17	7968790	2780	3.07	2870	2880	2860	3730	2010	2870	2866.47	5.66	0	473	2920	2895	2845	2820	2770	2907	2832	620	860	500	2120	5	1	123977752	3564	2.75	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.14	N	123890	500	619 억	7020741	N	N	37	N	N
114	20241210	160808	55	60.00	KOSPI		N	N	N	Y	60	N	2870	85	2	3.05	256617800	90195	32.26	2795	2870	2795	3620	1950	2785	2845.14	5.65	0	14752	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3558	2.74	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.70	2740	20241115	4.74	3530	-18.70	20240311	2740	4.74	20241115	3530	-18.70	20240311	2740	4.74	20241115	0.14	N	123890	500	619 억	7006855	N	N	37	N	N
115	20241210	150809	55	60.00	KOSPI		N	N	N	Y	60	N	2850	65	2	2.33	242500260	85262	30.49	2795	2870	2795	3620	1950	2785	2844.18	5.65	0	15811	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3533	2.72	0.34	12	0.07	1046.00	8450.00	3530	20240311	-19.26	2740	20241115	4.01	3530	-19.26	20240311	2740	4.01	20241115	3530	-19.26	20240311	2740	4.01	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
116	20241210	140809	55	60.00	KOSPI		N	N	N	Y	60	N	2850	65	2	2.33	203475380	71568	25.59	2795	2870	2795	3620	1950	2785	2843.11	5.65	0	6591	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3533	2.72	0.34	12	0.06	1046.00	8450.00	3530	20240311	-19.26	2740	20241115	4.01	3530	-19.26	20240311	2740	4.01	20241115	3530	-19.26	20240311	2740	4.01	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
117	20241210	130809	55	60.00	KOSPI		N	N	N	Y	60	N	2860	75	2	2.69	187700935	66037	23.62	2795	2870	2795	3620	1950	2785	2842.36	5.65	0	5454	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3546	2.73	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.98	2740	20241115	4.38	3530	-18.98	20240311	2740	4.38	20241115	3530	-18.98	20240311	2740	4.38	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
118	20241210	120808	55	60.00	KOSPI		N	N	N	Y	60	N	2845	60	2	2.15	139439165	49125	17.57	2795	2860	2795	3620	1950	2785	2838.46	5.65	0	7761	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3527	2.72	0.34	12	0.04	1046.00	8450.00	3530	20240311	-19.41	2740	20241115	3.83	3530	-19.41	20240311	2740	3.83	20241115	3530	-19.41	20240311	2740	3.83	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
119	20241210	110808	55	60.00	KOSPI		N	N	N	Y	60	N	2850	65	2	2.33	106006615	37398	13.37	2795	2850	2795	3620	1950	2785	2834.55	5.65	0	12714	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3533	2.72	0.34	12	0.03	1046.00	8450.00	3530	20240311	-19.26	2740	20241115	4.01	3530	-19.26	20240311	2740	4.01	20241115	3530	-19.26	20240311	2740	4.01	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
120	20241210	100808	55	60.00	KOSPI		N	N	N	Y	60	N	2845	60	2	2.15	75477095	26681	9.54	2795	2850	2795	3620	1950	2785	2828.87	5.65	0	13566	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3527	2.72	0.34	12	0.02	1046.00	8450.00	3530	20240311	-19.41	2740	20241115	3.83	3530	-19.41	20240311	2740	3.83	20241115	3530	-19.41	20240311	2740	3.83	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
121	20241210	090814	55	60.00	KOSPI		N	N	N	Y	60	N	2825	40	2	1.44	6123205	2179	0.78	2795	2825	2795	3620	1950	2785	2810.10	5.65	0	107	2851	2817	2796	2762	2741	2807	2752	620	835	500	2060	5	1	123977752	3502	2.70	0.33	12	0.00	1046.00	8450.00	3530	20240311	-19.97	2740	20241115	3.10	3530	-19.97	20240311	2740	3.10	20241115	3530	-19.97	20240311	2740	3.10	20241115	0.14	N	123890	500	619 억	7006855	N	N	0	N	N
122	20241209	160806	55	60.00	KOSPI		N	N	N	Y	60	N	2785	-45	5	-1.59	779515255	279572	189.40	2830	2830	2775	3675	1985	2830	2788.25	5.65	0	4728	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3453	2.66	0.33	12	0.23	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
123	20241209	150806	55	60.00	KOSPI		N	N	N	Y	60	N	2785	-45	5	-1.59	745675580	267402	181.16	2830	2830	2775	3675	1985	2830	2788.59	5.65	0	10014	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3453	2.66	0.33	12	0.22	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
124	20241209	140807	55	60.00	KOSPI		N	N	N	Y	60	N	2780	-50	5	-1.77	704792885	252693	171.19	2830	2830	2775	3675	1985	2830	2789.13	5.65	0	13762	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3447	2.66	0.33	12	0.20	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	3530	-21.25	20240311	2740	1.46	20241115	3530	-21.25	20240311	2740	1.46	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
125	20241209	130809	55	60.00	KOSPI		N	N	N	Y	60	N	2780	-50	5	-1.77	655299690	234881	159.12	2830	2830	2780	3675	1985	2830	2789.92	5.65	0	17990	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3447	2.66	0.33	12	0.19	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	3530	-21.25	20240311	2740	1.46	20241115	3530	-21.25	20240311	2740	1.46	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
126	20241209	120805	55	60.00	KOSPI		N	N	N	Y	60	N	2785	-45	5	-1.59	602673350	215972	146.31	2830	2830	2780	3675	1985	2830	2790.52	5.65	0	21631	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3453	2.66	0.33	12	0.17	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	3530	-21.10	20240311	2740	1.64	20241115	3530	-21.10	20240311	2740	1.64	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
127	20241209	110807	55	60.00	KOSPI		N	N	N	Y	60	N	2790	-40	5	-1.41	525979065	188424	127.65	2830	2830	2780	3675	1985	2830	2791.47	5.65	0	26366	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3459	2.67	0.33	12	0.15	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	3530	-20.96	20240311	2740	1.82	20241115	3530	-20.96	20240311	2740	1.82	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
128	20241209	100805	55	60.00	KOSPI		N	N	N	Y	60	N	2800	-30	5	-1.06	460877670	165086	111.84	2830	2830	2780	3675	1985	2830	2791.74	5.65	0	35336	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3471	2.68	0.33	12	0.13	1046.00	8450.00	3530	20240311	-20.68	2740	20241115	2.19	3530	-20.68	20240311	2740	2.19	20241115	3530	-20.68	20240311	2740	2.19	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
129	20241209	090802	55	60.00	KOSPI		N	N	N	Y	60	N	2830	0	3	0.00	23259095	8263	5.60	2830	2830	2800	3675	1985	2830	2814.85	5.65	0	304	2900	2865	2835	2800	2770	2850	2785	620	845	500	2090	5	1	123977752	3509	2.71	0.33	12	0.01	1046.00	8450.00	3530	20240311	-19.83	2740	20241115	3.28	3530	-19.83	20240311	2740	3.28	20241115	3530	-19.83	20240311	2740	3.28	20241115	0.13	N	123890	500	619 억	7004307	N	N	0	N	N
130	20241206	160759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2830	-25	5	-0.88	418105765	147540	122.03	2855	2870	2805	3710	2000	2855	2833.85	5.67	0	-29658	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3509	2.71	0.33	12	0.12	1046.00	8450.00	3530	20240311	-19.83	2740	20241115	3.28	3530	-19.83	20240311	2740	3.28	20241115	3530	-19.83	20240311	2740	3.28	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
131	20241206	150803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2845	-10	5	-0.35	391070190	138010	114.15	2855	2870	2805	3710	2000	2855	2833.64	5.67	0	-23769	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3527	2.72	0.34	12	0.11	1046.00	8450.00	3530	20240311	-19.41	2740	20241115	3.83	3530	-19.41	20240311	2740	3.83	20241115	3530	-19.41	20240311	2740	3.83	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
132	20241206	140801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2820	-35	5	-1.23	359754300	126940	104.99	2855	2870	2805	3710	2000	2855	2834.05	5.67	0	-21474	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3496	2.70	0.33	12	0.10	1046.00	8450.00	3530	20240311	-20.11	2740	20241115	2.92	3530	-20.11	20240311	2740	2.92	20241115	3530	-20.11	20240311	2740	2.92	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
133	20241206	130801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2820	-35	5	-1.23	333168600	117520	97.20	2855	2870	2805	3710	2000	2855	2834.99	5.67	0	-17874	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3496	2.70	0.33	12	0.09	1046.00	8450.00	3530	20240311	-20.11	2740	20241115	2.92	3530	-20.11	20240311	2740	2.92	20241115	3530	-20.11	20240311	2740	2.92	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
134	20241206	120758	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2815	-40	5	-1.40	310484140	109472	90.54	2855	2870	2805	3710	2000	2855	2836.20	5.67	0	-13742	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3490	2.69	0.33	12	0.09	1046.00	8450.00	3530	20240311	-20.25	2740	20241115	2.74	3530	-20.25	20240311	2740	2.74	20241115	3530	-20.25	20240311	2740	2.74	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
135	20241206	110754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2820	-35	5	-1.23	248984685	87676	72.52	2855	2870	2805	3710	2000	2855	2839.83	5.67	0	-13817	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3496	2.70	0.33	12	0.07	1046.00	8450.00	3530	20240311	-20.11	2740	20241115	2.92	3530	-20.11	20240311	2740	2.92	20241115	3530	-20.11	20240311	2740	2.92	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
136	20241206	100754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2855	0	3	0.00	87083525	30495	25.22	2855	2870	2850	3710	2000	2855	2855.67	5.67	0	-6896	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3540	2.73	0.34	12	0.02	1046.00	8450.00	3530	20240311	-19.12	2740	20241115	4.20	3530	-19.12	20240311	2740	4.20	20241115	3530	-19.12	20240311	2740	4.20	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
137	20241206	090801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2865	10	2	0.35	2486245	870	0.72	2855	2870	2850	3710	2000	2855	2857.75	5.67	0	-38	2935	2895	2875	2835	2815	2885	2825	620	855	500	2110	5	1	123977752	3552	2.74	0.34	12	0.00	1046.00	8450.00	3530	20240311	-18.84	2740	20241115	4.56	3530	-18.84	20240311	2740	4.56	20241115	3530	-18.84	20240311	2740	4.56	20241115	0.13	N	123890	500	619 억	7031001	N	N	0	N	N
138	20241205	160746	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2855	-35	5	-1.21	347200485	120823	56.19	2900	2915	2855	3755	2025	2890	2873.68	5.68	0	-2258	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3540	2.73	0.34	12	0.10	1046.00	8450.00	3530	20240311	-19.12	2740	20241115	4.20	3530	-19.12	20240311	2740	4.20	20241115	3530	-19.12	20240311	2740	4.20	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
139	20241205	150751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2870	-20	5	-0.69	326246260	113490	52.78	2900	2915	2855	3755	2025	2890	2874.67	5.68	0	-2544	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3558	2.74	0.34	12	0.09	1046.00	8450.00	3530	20240311	-18.70	2740	20241115	4.74	3530	-18.70	20240311	2740	4.74	20241115	3530	-18.70	20240311	2740	4.74	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
140	20241205	140737	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2880	-10	5	-0.35	242394665	84239	39.17	2900	2915	2865	3755	2025	2890	2877.46	5.68	0	-7899	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3571	2.75	0.34	12	0.07	1046.00	8450.00	3530	20240311	-18.41	2740	20241115	5.11	3530	-18.41	20240311	2740	5.11	20241115	3530	-18.41	20240311	2740	5.11	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
141	20241205	130747	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2875	-15	5	-0.52	184343305	64022	29.77	2900	2915	2870	3755	2025	2890	2879.37	5.68	0	-10750	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3564	2.75	0.34	12	0.05	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
142	20241205	120748	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	145034730	50377	23.43	2900	2915	2870	3755	2025	2890	2878.99	5.68	0	-10304	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.04	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
143	20241205	110746	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2885	-5	5	-0.17	121204075	42104	19.58	2900	2915	2870	3755	2025	2890	2878.68	5.68	0	-7253	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3577	2.76	0.34	12	0.03	1046.00	8450.00	3530	20240311	-18.27	2740	20241115	5.29	3530	-18.27	20240311	2740	5.29	20241115	3530	-18.27	20240311	2740	5.29	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
144	20241205	100743	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2875	-15	5	-0.52	88812885	30846	14.34	2900	2915	2870	3755	2025	2890	2879.24	5.68	0	-4902	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3564	2.75	0.34	12	0.02	1046.00	8450.00	3530	20240311	-18.56	2740	20241115	4.93	3530	-18.56	20240311	2740	4.93	20241115	3530	-18.56	20240311	2740	4.93	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
145	20241205	090749	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	5	2	0.17	6002940	2071	0.96	2900	2915	2890	3755	2025	2890	2898.57	5.68	0	-634	2940	2915	2900	2875	2860	2910	2870	620	865	500	2130	5	1	123977752	3589	2.77	0.34	12	0.00	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.13	N	123890	500	619 억	7046441	N	N	1054	N	N
146	20241204	160734	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	622867260	215027	337.81	2890	2925	2885	3805	2055	2930	2896.69	5.76	0	-70708	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3583	2.76	0.34	12	0.17	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7142182	N	N	1054	N	N
147	20241204	150735	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	596606550	205946	323.54	2890	2925	2885	3805	2055	2930	2896.91	5.76	0	-66041	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3583	2.76	0.34	12	0.17	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
148	20241204	140734	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2890	-40	5	-1.37	475018095	163851	257.41	2890	2925	2890	3805	2055	2930	2899.09	5.76	0	-55035	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3583	2.76	0.34	12	0.13	1046.00	8450.00	3530	20240311	-18.13	2740	20241115	5.47	3530	-18.13	20240311	2740	5.47	20241115	3530	-18.13	20240311	2740	5.47	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
149	20241204	130732	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2895	-35	5	-1.19	437976060	151036	237.28	2890	2925	2890	3805	2055	2930	2899.81	5.76	0	-47104	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3589	2.77	0.34	12	0.12	1046.00	8450.00	3530	20240311	-17.99	2740	20241115	5.66	3530	-17.99	20240311	2740	5.66	20241115	3530	-17.99	20240311	2740	5.66	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
150	20241204	120729	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-30	5	-1.02	389597060	134313	211.01	2890	2925	2890	3805	2055	2930	2900.67	5.76	0	-39958	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3595	2.77	0.34	12	0.11	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
151	20241204	110719	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-30	5	-1.02	343485185	118420	186.04	2890	2925	2890	3805	2055	2930	2900.57	5.76	0	-27906	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3595	2.77	0.34	12	0.10	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
152	20241204	100723	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2900	-30	5	-1.02	234854865	80907	127.11	2890	2925	2890	3805	2055	2930	2902.78	5.76	0	-19692	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3595	2.77	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.85	2740	20241115	5.84	3530	-17.85	20240311	2740	5.84	20241115	3530	-17.85	20240311	2740	5.84	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
153	20241204	090736	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	-10	5	-0.34	37822045	13040	20.49	2890	2925	2890	3805	2055	2930	2900.46	5.76	0	-4024	2956	2942	2921	2907	2886	2950	2915	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.01	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.14	N	123890	500	619 억	7142182	N	N	605	N	N
154	20241203	160806	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2930	20	2	0.69	186041925	63620	63.91	2900	2935	2900	3780	2040	2910	2924.26	5.77	0	-6430	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3633	2.80	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.00	2740	20241115	6.93	3530	-17.00	20240311	2740	6.93	20241115	3530	-17.00	20240311	2740	6.93	20241115	0.15	N	123890	500	619 억	7148658	N	N	605	N	N
155	20241203	150832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	25	2	0.86	167387890	57258	57.51	2900	2935	2900	3780	2040	2910	2923.40	5.77	0	-4564	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3639	2.81	0.35	12	0.05	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
156	20241203	140822	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2935	25	2	0.86	149373845	51119	51.35	2900	2935	2900	3780	2040	2910	2922.08	5.77	0	-4280	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3639	2.81	0.35	12	0.04	1046.00	8450.00	3530	20240311	-16.86	2740	20241115	7.12	3530	-16.86	20240311	2740	7.12	20241115	3530	-16.86	20240311	2740	7.12	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
157	20241203	130824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	101265235	34697	34.85	2900	2930	2900	3780	2040	2910	2918.56	5.77	0	-4350	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.03	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
158	20241203	120833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	84461600	28945	29.07	2900	2930	2900	3780	2040	2910	2918.00	5.77	0	-3878	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.02	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
159	20241203	110814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	10	2	0.34	31118560	10657	10.70	2900	2930	2900	3780	2040	2910	2920.01	5.77	0	-1128	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3620	2.79	0.35	12	0.01	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
160	20241203	100802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	24477085	8381	8.42	2900	2930	2900	3780	2040	2910	2920.54	5.77	0	-1179	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.01	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
161	20241203	090754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	15	2	0.52	4459020	1527	1.53	2900	2930	2900	3780	2040	2910	2920.12	5.77	0	-621	2953	2931	2913	2891	2873	2922	2882	620	870	500	2150	5	1	123977752	3626	2.80	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7148658	N	N	556	N	N
162	20241202	160742	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-15	5	-0.51	289715710	99547	79.33	2935	2935	2895	3800	2050	2925	2910.34	5.78	0	-5704	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.08	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.15	N	123890	500	619 억	7163982	N	N	556	N	N
163	20241202	150846	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	-5	5	-0.17	283207680	97313	77.55	2935	2935	2895	3800	2050	2925	2910.28	5.78	0	-5498	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.08	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
164	20241202	140802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2920	-5	5	-0.17	261453010	89850	71.60	2935	2935	2895	3800	2050	2925	2909.88	5.78	0	-6817	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3620	2.79	0.35	12	0.07	1046.00	8450.00	3530	20240311	-17.28	2740	20241115	6.57	3530	-17.28	20240311	2740	6.57	20241115	3530	-17.28	20240311	2740	6.57	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
165	20241202	130757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	247352385	85017	67.75	2935	2935	2895	3800	2050	2925	2909.45	5.78	0	-7498	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.07	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
166	20241202	120814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2915	-10	5	-0.34	214034000	73595	58.65	2935	2935	2895	3800	2050	2925	2908.27	5.78	0	-8410	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3614	2.79	0.34	12	0.06	1046.00	8450.00	3530	20240311	-17.42	2740	20241115	6.39	3530	-17.42	20240311	2740	6.39	20241115	3530	-17.42	20240311	2740	6.39	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
167	20241202	110731	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	0	3	0.00	196554590	67608	53.88	2935	2935	2895	3800	2050	2925	2907.27	5.78	0	-8094	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.05	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
168	20241202	100736	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2910	-15	5	-0.51	139894110	48151	38.37	2935	2935	2895	3800	2050	2925	2905.32	5.78	0	-6406	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3608	2.78	0.34	12	0.04	1046.00	8450.00	3530	20240311	-17.56	2740	20241115	6.20	3530	-17.56	20240311	2740	6.20	20241115	3530	-17.56	20240311	2740	6.20	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N
169	20241202	090733	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2925	0	3	0.00	3228975	1104	0.88	2935	2935	2915	3800	2050	2925	2924.80	5.78	0	72	2971	2947	2931	2907	2891	2940	2900	620	875	500	2160	5	1	123977752	3626	2.80	0.35	12	0.00	1046.00	8450.00	3530	20240311	-17.14	2740	20241115	6.75	3530	-17.14	20240311	2740	6.75	20241115	3530	-17.14	20240311	2740	6.75	20241115	0.15	N	123890	500	619 억	7163982	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History