KissMeData/008060/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
3	20241231	150238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
4	20241231	140237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
5	20241231	130237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
6	20241231	120237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
7	20241231	110236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
8	20241231	100238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
9	20241231	090238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	-274	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283380	N	N	0	N	N
10	20241230	160236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	189434640	28698	82.43	6620	6670	6580	8630	4650	6640	6600.97	6.74	0	-9174	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
11	20241230	150238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	-60	5	-0.90	176324740	26708	76.71	6620	6670	6580	8630	4650	6640	6601.94	6.74	0	-8479	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2230	18.08	0.38	12	0.08	364.00	17309.00	6790	20241203	-3.09	5990	20240806	9.85	6790	-3.09	20241203	5990	9.85	20240806	6790	-3.09	20241203	5990	9.85	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
12	20241230	140237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	112232260	16979	48.77	6620	6670	6580	8630	4650	6640	6610.06	6.74	0	-7197	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.05	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
13	20241230	130237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	107892620	16321	46.88	6620	6670	6580	8630	4650	6640	6610.66	6.74	0	-6796	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.05	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
14	20241230	120236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-40	5	-0.60	69187530	10446	30.00	6620	6670	6600	8630	4650	6640	6623.35	6.74	0	-4274	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2237	18.13	0.38	12	0.03	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
15	20241230	110237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	0	3	0.00	34061700	5135	14.75	6620	6670	6620	8630	4650	6640	6633.24	6.74	0	-31	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2250	18.24	0.38	12	0.02	364.00	17309.00	6790	20241203	-2.21	5990	20240806	10.85	6790	-2.21	20241203	5990	10.85	20240806	6790	-2.21	20241203	5990	10.85	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
16	20241230	100238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	10	2	0.15	28229840	4256	12.22	6620	6670	6620	8630	4650	6640	6632.95	6.74	0	-60	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2254	18.27	0.38	12	0.01	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
17	20241230	090238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6660	20	2	0.30	12624380	1907	5.48	6620	6660	6620	8630	4650	6640	6620.02	6.74	0	-293	6760	6700	6660	6600	6560	6680	6580	169	1990	500	5040	10	1	33890150	2257	18.30	0.38	12	0.01	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.27	N	008060	500	169 억	2283654	N	N	0	N	N
18	20241227	160236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6640	-60	5	-0.90	232090940	34817	98.52	6670	6720	6620	8710	4690	6700	6666.02	6.74	0	-2592	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2250	18.24	0.38	12	0.10	364.00	17309.00	6790	20241203	-2.21	5990	20240806	10.85	6790	-2.21	20241203	5990	10.85	20240806	6790	-2.21	20241203	5990	10.85	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
19	20241227	150235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6630	-70	5	-1.04	210585960	31575	89.34	6670	6720	6620	8710	4690	6700	6669.39	6.74	0	-2698	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2247	18.21	0.38	12	0.09	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
20	20241227	140238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6630	-70	5	-1.04	178869660	26799	75.83	6670	6720	6630	8710	4690	6700	6674.49	6.74	0	-3394	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2247	18.21	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
21	20241227	130237	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6650	-50	5	-0.75	163929840	24551	69.47	6670	6720	6630	8710	4690	6700	6677.11	6.74	0	-2346	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2254	18.27	0.38	12	0.07	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
22	20241227	120236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	128315650	19195	54.31	6670	6720	6650	8710	4690	6700	6684.85	6.74	0	-2302	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2264	18.35	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
23	20241227	110236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	10	2	0.15	108784810	16273	46.05	6670	6720	6650	8710	4690	6700	6684.99	6.74	0	-350	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2274	18.43	0.39	12	0.05	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
24	20241227	100236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	0	3	0.00	74526810	11168	31.60	6670	6700	6650	8710	4690	6700	6673.25	6.74	0	1003	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2271	18.41	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
25	20241227	090238	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	0	3	0.00	460260	69	0.20	6670	6700	6670	8710	4690	6700	6670.43	6.74	0	-18	6746	6722	6706	6682	6666	6715	6675	169	2010	500	5090	10	1	33890150	2271	18.41	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2284808	N	N	56	N	N
26	20241226	160236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	236972880	35341	72.12	6710	6730	6690	8730	4710	6720	6705.33	6.75	0	-6016	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2288344	N	N	56	N	N
27	20241226	150235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	146396270	21828	44.54	6710	6730	6690	8730	4710	6720	6706.81	6.75	0	-2517	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2274	18.43	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
28	20241226	140234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	126026750	18787	38.34	6710	6730	6690	8730	4710	6720	6708.19	6.75	0	-1231	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2274	18.43	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
29	20241226	130236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	120021770	17892	36.51	6710	6730	6690	8730	4710	6720	6708.12	6.75	0	-991	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2274	18.43	0.39	12	0.05	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
30	20241226	120236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	0	3	0.00	76729150	11431	23.33	6710	6730	6700	8730	4710	6720	6712.37	6.75	0	-1013	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2277	18.46	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
31	20241226	110235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	73280170	10917	22.28	6710	6730	6700	8730	4710	6720	6712.48	6.75	0	-966	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
32	20241226	100235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	38724020	5771	11.78	6710	6720	6700	8730	4710	6720	6710.11	6.75	0	707	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
33	20241226	090235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	0	3	0.00	3121000	465	0.95	6710	6720	6710	8730	4710	6720	6711.83	6.75	0	209	6773	6746	6713	6686	6653	6760	6700	169	2010	500	5100	10	1	33890150	2277	18.46	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.30	N	008060	500	169 억	2288344	N	N	15	N	N
34	20241224	160235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	0	3	0.00	328627250	49006	112.15	6700	6740	6680	8730	4710	6720	6705.86	6.73	0	3926	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2277	18.46	0.39	12	0.14	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.30	N	008060	500	169 억	2281668	N	N	15	N	N
35	20241224	150234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	304411920	45399	103.90	6700	6740	6680	8730	4710	6720	6705.26	6.73	0	3017	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2274	18.43	0.39	12	0.13	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
36	20241224	140234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	180342290	26912	61.59	6700	6740	6680	8730	4710	6720	6701.18	6.73	0	-2210	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.08	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
37	20241224	130235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	142527570	21270	48.68	6700	6740	6680	8730	4710	6720	6700.87	6.73	0	-3548	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
38	20241224	120234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	115456830	17231	39.43	6700	6740	6680	8730	4710	6720	6700.53	6.73	0	-3646	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.05	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
39	20241224	110235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	85467640	12756	29.19	6700	6740	6680	8730	4710	6720	6700.19	6.73	0	-1973	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.04	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
40	20241224	100235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	48937440	7298	16.70	6700	6740	6690	8730	4710	6720	6705.59	6.73	0	-980	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
41	20241224	090236	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	850920	127	0.29	6700	6700	6700	8730	4710	6720	6700.00	6.73	0	-3	6793	6756	6713	6676	6633	6775	6695	169	2010	500	5100	10	1	33890150	2271	18.41	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2281668	N	N	41	N	N
42	20241223	160233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	20	2	0.30	293325320	43695	78.17	6700	6750	6670	8710	4690	6700	6713.02	6.73	0	-4000	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.13	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.27	N	008060	500	169 억	2279138	N	N	41	N	N
43	20241223	150235	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	20	2	0.30	284474730	42376	75.81	6700	6750	6670	8710	4690	6700	6713.11	6.73	0	-3565	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.13	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
44	20241223	140233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	20	2	0.30	226155890	33679	60.25	6700	6750	6670	8710	4690	6700	6715.04	6.73	0	-1104	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
45	20241223	130234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	10	2	0.15	165017580	24578	43.97	6700	6750	6670	8710	4690	6700	6714.04	6.73	0	1157	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2274	18.43	0.39	12	0.07	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
46	20241223	120233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	20	2	0.30	125421890	18680	33.42	6700	6750	6670	8710	4690	6700	6714.23	6.73	0	-98	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
47	20241223	110234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	30	2	0.45	84015570	12513	22.39	6700	6750	6670	8710	4690	6700	6714.26	6.73	0	-1521	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2281	18.49	0.39	12	0.04	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
48	20241223	100233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	0	3	0.00	47713610	7112	12.72	6700	6750	6670	8710	4690	6700	6708.89	6.73	0	315	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2271	18.41	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
49	20241223	090234	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	6783900	1017	1.82	6700	6700	6670	8710	4690	6700	6670.50	6.73	0	999	6773	6736	6693	6656	6613	6715	6635	169	2010	500	5090	10	1	33890150	2260	18.32	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.77	5990	20240806	11.35	6790	-1.77	20241203	5990	11.35	20240806	6790	-1.77	20241203	5990	11.35	20240806	0.27	N	008060	500	169 억	2279138	N	N	17	N	N
50	20241220	160232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-30	5	-0.45	370856390	55397	151.03	6710	6730	6650	8740	4720	6730	6694.50	6.80	0	-19849	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2271	18.41	0.39	12	0.16	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.28	N	008060	500	169 억	2304676	N	N	17	N	N
51	20241220	150233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-40	5	-0.59	347319820	51879	141.44	6710	6730	6650	8740	4720	6730	6694.81	6.80	0	-19898	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2267	18.38	0.39	12	0.15	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
52	20241220	140233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-50	5	-0.74	284125490	42411	115.62	6710	6730	6650	8740	4720	6730	6699.33	6.80	0	-19110	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2264	18.35	0.39	12	0.13	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
53	20241220	130233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	0	3	0.00	134043170	19964	54.43	6710	6730	6700	8740	4720	6730	6714.24	6.80	0	-8059	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2281	18.49	0.39	12	0.06	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
54	20241220	120231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	-10	5	-0.15	128597460	19154	52.22	6710	6730	6700	8740	4720	6730	6713.87	6.80	0	-7807	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2277	18.46	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
55	20241220	110231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-20	5	-0.30	105440560	15706	42.82	6710	6730	6700	8740	4720	6730	6713.39	6.80	0	-5411	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2274	18.43	0.39	12	0.05	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
56	20241220	100232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	-10	5	-0.15	63855040	9516	25.94	6710	6730	6700	8740	4720	6730	6710.28	6.80	0	-5355	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2277	18.46	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
57	20241220	090233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-20	5	-0.30	3361710	501	1.37	6710	6710	6710	8740	4720	6730	6710.00	6.80	0	-432	6790	6760	6730	6700	6670	6745	6685	169	2010	500	5110	10	1	33890150	2274	18.43	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.28	N	008060	500	169 억	2304676	N	N	0	N	N
58	20241219	160233	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	-40	5	-0.59	246739110	36645	68.39	6750	6760	6700	8800	4740	6770	6733.24	6.81	0	-6689	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2281	18.49	0.39	12	0.11	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
59	20241219	150231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	-50	5	-0.74	234752700	34863	65.06	6750	6760	6700	8800	4740	6770	6733.58	6.81	0	-6120	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2277	18.46	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
60	20241219	140232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	-30	5	-0.44	212624610	31572	58.92	6750	6760	6700	8800	4740	6770	6734.59	6.81	0	-4200	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2284	18.52	0.39	12	0.09	364.00	17309.00	6790	20241203	-0.74	5990	20240806	12.52	6790	-0.74	20241203	5990	12.52	20240806	6790	-0.74	20241203	5990	12.52	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
61	20241219	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	-40	5	-0.59	187459390	27832	51.94	6750	6760	6700	8800	4740	6770	6735.39	6.81	0	-4060	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2281	18.49	0.39	12	0.08	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
62	20241219	120232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	-50	5	-0.74	154914410	22992	42.91	6750	6760	6700	8800	4740	6770	6737.75	6.81	0	-3570	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2277	18.46	0.39	12	0.07	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
63	20241219	110232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	-40	5	-0.59	147348920	21867	40.81	6750	6760	6700	8800	4740	6770	6738.41	6.81	0	-3090	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2281	18.49	0.39	12	0.06	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
64	20241219	100232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	-40	5	-0.59	39546120	5884	10.98	6750	6750	6700	8800	4740	6770	6720.96	6.81	0	-2019	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2281	18.49	0.39	12	0.02	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
65	20241219	090232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-70	5	-1.03	7138990	1064	1.99	6750	6750	6700	8800	4740	6770	6709.58	6.81	0	-750	6836	6802	6746	6712	6656	6820	6730	169	2030	500	5140	10	1	33890150	2271	18.41	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.29	N	008060	500	169 억	2308925	N	N	212	N	N
66	20241218	160231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6770	80	2	1.20	361329560	53573	85.58	6690	6780	6690	8690	4690	6690	6744.62	6.79	0	8556	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2294	18.60	0.39	12	0.16	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20241203	5990	13.02	20240806	6790	-0.29	20241203	5990	13.02	20240806	0.29	N	008060	500	169 억	2302093	N	N	212	N	N
67	20241218	150232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	60	2	0.90	338862820	50248	80.27	6690	6780	6690	8690	4690	6690	6743.81	6.79	0	8201	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2288	18.54	0.39	12	0.15	364.00	17309.00	6790	20241203	-0.59	5990	20240806	12.69	6790	-0.59	20241203	5990	12.69	20240806	6790	-0.59	20241203	5990	12.69	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
68	20241218	140231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	40	2	0.60	266604060	39512	63.12	6690	6780	6690	8690	4690	6690	6747.42	6.79	0	5115	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2281	18.49	0.39	12	0.12	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
69	20241218	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6730	40	2	0.60	220818970	32713	52.26	6690	6780	6690	8690	4690	6690	6750.19	6.79	0	3715	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2281	18.49	0.39	12	0.10	364.00	17309.00	6790	20241203	-0.88	5990	20240806	12.35	6790	-0.88	20241203	5990	12.35	20240806	6790	-0.88	20241203	5990	12.35	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
70	20241218	120232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6760	70	2	1.05	131142310	19423	31.03	6690	6780	6690	8690	4690	6690	6751.91	6.79	0	3062	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2291	18.57	0.39	12	0.06	364.00	17309.00	6790	20241203	-0.44	5990	20240806	12.85	6790	-0.44	20241203	5990	12.85	20240806	6790	-0.44	20241203	5990	12.85	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
71	20241218	110231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6770	80	2	1.20	100868350	14946	23.88	6690	6780	6690	8690	4690	6690	6748.85	6.79	0	2370	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2294	18.60	0.39	12	0.04	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20241203	5990	13.02	20240806	6790	-0.29	20241203	5990	13.02	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
72	20241218	100232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6770	80	2	1.20	85620960	12691	20.27	6690	6780	6690	8690	4690	6690	6746.59	6.79	0	2337	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2294	18.60	0.39	12	0.04	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20241203	5990	13.02	20240806	6790	-0.29	20241203	5990	13.02	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
73	20241218	090232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	0	3	0.00	147180	22	0.04	6690	6690	6690	8690	4690	6690	6690.00	6.79	0	-1	6783	6736	6703	6656	6623	6720	6640	169	2000	500	5080	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.29	N	008060	500	169 억	2302093	N	N	480	N	N
74	20241217	160231	55	60.00	KOSPI			N	N	N	Y	60	N	6690	20	2	0.30	419491770	62535	169.60	6700	6750	6670	8670	4670	6670	6708.11	6.77	0	6744	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2267	18.38	0.39	12	0.18	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.29	N	008060	500	169 억	2295502	N	N	480	N	N
75	20241217	150231	55	60.00	KOSPI			N	N	N	Y	60	N	6700	30	2	0.45	401769700	59889	162.42	6700	6750	6670	8670	4670	6670	6708.57	6.77	0	8068	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2271	18.41	0.39	12	0.18	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
76	20241217	140232	55	60.00	KOSPI			N	N	N	Y	60	N	6700	30	2	0.45	364239590	54288	147.23	6700	6750	6670	8670	4670	6670	6709.39	6.77	0	7613	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2271	18.41	0.39	12	0.16	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
77	20241217	130227	55	60.00	KOSPI			N	N	N	Y	60	N	6710	40	2	0.60	294300470	43861	118.95	6700	6750	6670	8670	4670	6670	6709.84	6.77	0	7038	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2274	18.43	0.39	12	0.13	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
78	20241217	120231	55	60.00	KOSPI			N	N	N	Y	60	N	6720	50	2	0.75	258167370	38477	104.35	6700	6750	6670	8670	4670	6670	6709.65	6.77	0	7529	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2277	18.46	0.39	12	0.11	364.00	17309.00	6790	20241203	-1.03	5990	20240806	12.19	6790	-1.03	20241203	5990	12.19	20240806	6790	-1.03	20241203	5990	12.19	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
79	20241217	110231	55	60.00	KOSPI			N	N	N	Y	60	N	6710	40	2	0.60	185098320	27603	74.86	6700	6750	6670	8670	4670	6670	6705.73	6.77	0	6924	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2274	18.43	0.39	12	0.08	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
80	20241217	100231	55	60.00	KOSPI			N	N	N	Y	60	N	6710	40	2	0.60	136392780	20341	55.17	6700	6750	6670	8670	4670	6670	6705.31	6.77	0	6900	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2274	18.43	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
81	20241217	090231	55	60.00	KOSPI			N	N	N	Y	60	N	6690	20	2	0.30	1259470	188	0.51	6700	6700	6680	8670	4670	6670	6699.31	6.77	0	-5	6710	6690	6660	6640	6610	6700	6650	169	2000	500	5060	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.29	N	008060	500	169 억	2295502	N	N	5	N	N
82	20241216	160230	55	60.00	KOSPI			N	N	N	Y	60	N	6670	40	2	0.60	245274310	36869	65.17	6630	6680	6630	8610	4650	6630	6652.59	6.74	0	7052	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2260	18.32	0.39	12	0.11	364.00	17309.00	6790	20241203	-1.77	5990	20240806	11.35	6790	-1.77	20241203	5990	11.35	20240806	6790	-1.77	20241203	5990	11.35	20240806	0.28	N	008060	500	169 억	2283816	N	N	5	N	N
83	20241216	150231	55	60.00	KOSPI			N	N	N	Y	60	N	6660	30	2	0.45	220062110	33087	58.48	6630	6680	6630	8610	4650	6630	6651.01	6.74	0	6238	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2257	18.30	0.38	12	0.10	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
84	20241216	140230	55	60.00	KOSPI			N	N	N	Y	60	N	6650	20	2	0.30	205880170	30956	54.71	6630	6680	6630	8610	4650	6630	6650.74	6.74	0	6121	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2254	18.27	0.38	12	0.09	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
85	20241216	130231	55	60.00	KOSPI			N	N	N	Y	60	N	6660	30	2	0.45	173766940	26133	46.19	6630	6670	6630	8610	4650	6630	6649.33	6.74	0	4476	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2257	18.30	0.38	12	0.08	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
86	20241216	120231	55	60.00	KOSPI			N	N	N	Y	60	N	6660	30	2	0.45	141835100	21330	37.70	6630	6670	6630	8610	4650	6630	6649.56	6.74	0	3193	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2257	18.30	0.38	12	0.06	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
87	20241216	110231	55	60.00	KOSPI			N	N	N	Y	60	N	6660	30	2	0.45	94615020	14231	25.15	6630	6670	6630	8610	4650	6630	6648.52	6.74	0	1936	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2257	18.30	0.38	12	0.04	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
88	20241216	100230	55	60.00	KOSPI			N	N	N	Y	60	N	6650	20	2	0.30	61304920	9222	16.30	6630	6670	6630	8610	4650	6630	6647.68	6.74	0	1355	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2254	18.27	0.38	12	0.03	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
89	20241216	090231	55	60.00	KOSPI			N	N	N	Y	60	N	6630	0	3	0.00	106080	16	0.03	6630	6630	6630	8610	4650	6630	6630.00	6.74	0	11	6730	6680	6640	6590	6550	6705	6615	169	1980	500	5030	10	1	33890150	2247	18.21	0.38	12	0.00	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.28	N	008060	500	169 억	2283816	N	N	525	N	N
90	20241213	160225	55	60.00	KOSPI			N	N	N	Y	60	N	6630	20	2	0.30	376206310	56575	126.70	6610	6690	6600	8590	4630	6610	6649.69	6.80	0	-40	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2247	18.21	0.38	12	0.17	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.28	N	008060	500	169 억	2305588	N	N	525	N	N
91	20241213	150230	55	60.00	KOSPI			N	N	N	Y	60	N	6630	20	2	0.30	353619090	53169	119.07	6610	6690	6600	8590	4630	6610	6650.85	6.80	0	1647	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2247	18.21	0.38	12	0.16	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
92	20241213	140231	55	60.00	KOSPI			N	N	N	Y	60	N	6620	10	2	0.15	313762340	47147	105.59	6610	6690	6600	8590	4630	6610	6654.98	6.80	0	3479	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2244	18.19	0.38	12	0.14	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
93	20241213	130231	55	60.00	KOSPI			N	N	N	Y	60	N	6640	30	2	0.45	267680470	40187	90.00	6610	6690	6600	8590	4630	6610	6660.87	6.80	0	2567	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2250	18.24	0.38	12	0.12	364.00	17309.00	6790	20241203	-2.21	5990	20240806	10.85	6790	-2.21	20241203	5990	10.85	20240806	6790	-2.21	20241203	5990	10.85	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
94	20241213	120231	55	60.00	KOSPI			N	N	N	Y	60	N	6650	40	2	0.61	257599580	38671	86.61	6610	6690	6600	8590	4630	6610	6661.31	6.80	0	3436	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2254	18.27	0.38	12	0.11	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
95	20241213	110230	55	60.00	KOSPI			N	N	N	Y	60	N	6690	80	2	1.21	161400700	24266	54.34	6610	6690	6600	8590	4630	6610	6651.31	6.80	0	-107	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2267	18.38	0.39	12	0.07	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
96	20241213	100230	55	60.00	KOSPI			N	N	N	Y	60	N	6610	0	3	0.00	20989640	3174	7.11	6610	6650	6600	8590	4630	6610	6612.99	6.80	0	-117	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2240	18.16	0.38	12	0.01	364.00	17309.00	6790	20241203	-2.65	5990	20240806	10.35	6790	-2.65	20241203	5990	10.35	20240806	6790	-2.65	20241203	5990	10.35	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
97	20241213	090230	55	60.00	KOSPI			N	N	N	Y	60	N	6610	0	3	0.00	8203010	1241	2.78	6610	6610	6610	8590	4630	6610	6610.00	6.80	0	1224	6690	6650	6620	6580	6550	6635	6565	169	1980	500	5020	10	1	33890150	2240	18.16	0.38	12	0.00	364.00	17309.00	6790	20241203	-2.65	5990	20240806	10.35	6790	-2.65	20241203	5990	10.35	20240806	6790	-2.65	20241203	5990	10.35	20240806	0.28	N	008060	500	169 억	2305588	N	N	0	N	N
98	20241212	160230	55	60.00	KOSPI			N	N	N	Y	60	N	6610	-20	5	-0.30	295054540	44602	92.94	6650	6660	6590	8610	4650	6630	6615.64	6.86	0	-16799	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2240	18.16	0.38	12	0.13	364.00	17309.00	6790	20241203	-2.65	5990	20240806	10.35	6790	-2.65	20241203	5990	10.35	20240806	6790	-2.65	20241203	5990	10.35	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
99	20241212	150230	55	60.00	KOSPI			N	N	N	Y	60	N	6620	-10	5	-0.15	245748220	37144	77.40	6650	6660	6590	8610	4650	6630	6616.09	6.86	0	-15373	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2244	18.19	0.38	12	0.11	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
100	20241212	140230	55	60.00	KOSPI			N	N	N	Y	60	N	6600	-30	5	-0.45	148339800	22402	46.68	6650	6660	6590	8610	4650	6630	6621.72	6.86	0	-9873	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2237	18.13	0.38	12	0.07	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
101	20241212	130229	55	60.00	KOSPI			N	N	N	Y	60	N	6620	-10	5	-0.15	66695610	10059	20.96	6650	6660	6610	8610	4650	6630	6630.44	6.86	0	-4178	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2244	18.19	0.38	12	0.03	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
102	20241212	120228	55	60.00	KOSPI			N	N	N	Y	60	N	6620	-10	5	-0.15	44022510	6634	13.82	6650	6660	6620	8610	4650	6630	6635.89	6.86	0	-1881	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2244	18.19	0.38	12	0.02	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
103	20241212	110229	55	60.00	KOSPI			N	N	N	Y	60	N	6630	0	3	0.00	30836050	4645	9.68	6650	6660	6620	8610	4650	6630	6638.55	6.86	0	-890	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2247	18.21	0.38	12	0.01	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
104	20241212	100228	55	60.00	KOSPI			N	N	N	Y	60	N	6640	10	2	0.15	24090560	3628	7.56	6650	6660	6620	8610	4650	6630	6640.18	6.86	0	-295	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2250	18.24	0.38	12	0.01	364.00	17309.00	6790	20241203	-2.21	5990	20240806	10.85	6790	-2.21	20241203	5990	10.85	20240806	6790	-2.21	20241203	5990	10.85	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
105	20241212	090229	55	60.00	KOSPI			N	N	N	Y	60	N	6650	20	2	0.30	2367400	356	0.74	6650	6650	6650	8610	4650	6630	6650.00	6.86	0	-22	6716	6672	6586	6542	6456	6695	6565	169	1980	500	5030	10	1	33890150	2254	18.27	0.38	12	0.00	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.28	N	008060	500	169 억	2323908	N	N	0	N	N
106	20241211	160228	55	60.00	KOSPI			N	N	N	Y	60	N	6630	120	2	1.84	315140770	47942	83.25	6510	6630	6500	8460	4560	6510	6573.38	6.89	0	64	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2247	18.21	0.38	12	0.14	364.00	17309.00	6790	20241203	-2.36	5990	20240806	10.68	6790	-2.36	20241203	5990	10.68	20240806	6790	-2.36	20241203	5990	10.68	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
107	20241211	150203	55	60.00	KOSPI			N	N	N	Y	60	N	6620	110	2	1.69	304754880	46372	80.53	6510	6620	6500	8460	4560	6510	6571.96	6.89	0	-100	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2244	18.19	0.38	12	0.14	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
108	20241211	140229	55	60.00	KOSPI			N	N	N	Y	60	N	6600	90	2	1.38	261907350	39884	69.26	6510	6610	6500	8460	4560	6510	6566.73	6.89	0	179	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2237	18.13	0.38	12	0.12	364.00	17309.00	6790	20241203	-2.80	5990	20240806	10.18	6790	-2.80	20241203	5990	10.18	20240806	6790	-2.80	20241203	5990	10.18	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
109	20241211	130229	55	60.00	KOSPI			N	N	N	Y	60	N	6590	80	2	1.23	212660840	32410	56.28	6510	6600	6500	8460	4560	6510	6561.58	6.89	0	1320	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2233	18.10	0.38	12	0.10	364.00	17309.00	6790	20241203	-2.95	5990	20240806	10.02	6790	-2.95	20241203	5990	10.02	20240806	6790	-2.95	20241203	5990	10.02	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
110	20241211	120229	55	60.00	KOSPI			N	N	N	Y	60	N	6570	60	2	0.92	155999110	23802	41.33	6510	6600	6500	8460	4560	6510	6554.03	6.89	0	2958	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2227	18.05	0.38	12	0.07	364.00	17309.00	6790	20241203	-3.24	5990	20240806	9.68	6790	-3.24	20241203	5990	9.68	20240806	6790	-3.24	20241203	5990	9.68	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
111	20241211	110229	55	60.00	KOSPI			N	N	N	Y	60	N	6570	60	2	0.92	119642490	18270	31.73	6510	6590	6500	8460	4560	6510	6548.58	6.89	0	3479	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2227	18.05	0.38	12	0.05	364.00	17309.00	6790	20241203	-3.24	5990	20240806	9.68	6790	-3.24	20241203	5990	9.68	20240806	6790	-3.24	20241203	5990	9.68	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
112	20241211	100229	55	60.00	KOSPI			N	N	N	Y	60	N	6570	60	2	0.92	85282710	13038	22.64	6510	6580	6500	8460	4560	6510	6541.09	6.89	0	2467	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2227	18.05	0.38	12	0.04	364.00	17309.00	6790	20241203	-3.24	5990	20240806	9.68	6790	-3.24	20241203	5990	9.68	20240806	6790	-3.24	20241203	5990	9.68	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
113	20241211	090230	55	60.00	KOSPI			N	N	N	Y	60	N	6520	10	2	0.15	9959090	1532	2.66	6510	6530	6500	8460	4560	6510	6500.71	6.89	0	-20	6623	6566	6523	6466	6423	6595	6495	169	1950	500	4940	10	1	33890150	2210	17.91	0.38	12	0.00	364.00	17309.00	6790	20241203	-3.98	5990	20240806	8.85	6790	-3.98	20241203	5990	8.85	20240806	6790	-3.98	20241203	5990	8.85	20240806	0.28	N	008060	500	169 억	2335038	N	N	0	N	N
114	20241210	160229	55	60.00	KOSPI			N	N	N	Y	60	N	6510	60	2	0.93	375584170	57586	57.37	6480	6580	6480	8380	4520	6450	6522.14	6.89	0	-9357	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2206	17.88	0.38	12	0.17	364.00	17309.00	6790	20241203	-4.12	5990	20240806	8.68	6790	-4.12	20241203	5990	8.68	20240806	6790	-4.12	20241203	5990	8.68	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
115	20241210	150228	55	60.00	KOSPI			N	N	N	Y	60	N	6520	70	2	1.09	360842760	55319	55.11	6480	6580	6480	8380	4520	6450	6522.94	6.89	0	-7827	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2210	17.91	0.38	12	0.16	364.00	17309.00	6790	20241203	-3.98	5990	20240806	8.85	6790	-3.98	20241203	5990	8.85	20240806	6790	-3.98	20241203	5990	8.85	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
116	20241210	140229	55	60.00	KOSPI			N	N	N	Y	60	N	6520	70	2	1.09	248921410	38119	37.98	6480	6580	6480	8380	4520	6450	6530.11	6.89	0	-6380	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2210	17.91	0.38	12	0.11	364.00	17309.00	6790	20241203	-3.98	5990	20240806	8.85	6790	-3.98	20241203	5990	8.85	20240806	6790	-3.98	20241203	5990	8.85	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
117	20241210	130227	55	60.00	KOSPI			N	N	N	Y	60	N	6520	70	2	1.09	209761320	32111	31.99	6480	6580	6480	8380	4520	6450	6532.38	6.89	0	-4255	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2210	17.91	0.38	12	0.09	364.00	17309.00	6790	20241203	-3.98	5990	20240806	8.85	6790	-3.98	20241203	5990	8.85	20240806	6790	-3.98	20241203	5990	8.85	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
118	20241210	120228	55	60.00	KOSPI			N	N	N	Y	60	N	6530	80	2	1.24	157341100	24072	23.98	6480	6580	6480	8380	4520	6450	6536.27	6.89	0	-1813	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2213	17.94	0.38	12	0.07	364.00	17309.00	6790	20241203	-3.83	5990	20240806	9.02	6790	-3.83	20241203	5990	9.02	20240806	6790	-3.83	20241203	5990	9.02	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
119	20241210	110227	55	60.00	KOSPI			N	N	N	Y	60	N	6560	110	2	1.71	113628620	17389	17.32	6480	6580	6480	8380	4520	6450	6534.51	6.89	0	775	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2223	18.02	0.38	12	0.05	364.00	17309.00	6790	20241203	-3.39	5990	20240806	9.52	6790	-3.39	20241203	5990	9.52	20240806	6790	-3.39	20241203	5990	9.52	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
120	20241210	100227	55	60.00	KOSPI			N	N	N	Y	60	N	6540	90	2	1.40	70383130	10785	10.74	6480	6560	6480	8380	4520	6450	6526.02	6.89	0	1487	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2216	17.97	0.38	12	0.03	364.00	17309.00	6790	20241203	-3.68	5990	20240806	9.18	6790	-3.68	20241203	5990	9.18	20240806	6790	-3.68	20241203	5990	9.18	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
121	20241210	090230	55	60.00	KOSPI			N	N	N	Y	60	N	6500	50	2	0.78	5895280	907	0.90	6480	6510	6480	8380	4520	6450	6499.76	6.89	0	-99	6616	6532	6486	6402	6356	6510	6380	169	1930	500	4900	10	1	33890150	2203	17.86	0.38	12	0.00	364.00	17309.00	6790	20241203	-4.27	5990	20240806	8.51	6790	-4.27	20241203	5990	8.51	20240806	6790	-4.27	20241203	5990	8.51	20240806	0.30	N	008060	500	169 억	2333347	N	N	0	N	N
122	20241209	160226	55	60.00	KOSPI			N	N	N	Y	60	N	6450	-120	5	-1.83	648901020	100375	139.61	6480	6570	6440	8540	4600	6570	6464.77	6.82	0	20911	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2186	17.72	0.37	12	0.30	364.00	17309.00	6790	20241203	-5.01	5990	20240806	7.68	6790	-5.01	20241203	5990	7.68	20240806	6790	-5.01	20241203	5990	7.68	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
123	20241209	150228	55	60.00	KOSPI			N	N	N	Y	60	N	6450	-120	5	-1.83	590828120	91367	127.08	6480	6570	6440	8540	4600	6570	6466.54	6.82	0	19785	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2186	17.72	0.37	12	0.27	364.00	17309.00	6790	20241203	-5.01	5990	20240806	7.68	6790	-5.01	20241203	5990	7.68	20240806	6790	-5.01	20241203	5990	7.68	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
124	20241209	140228	55	60.00	KOSPI			N	N	N	Y	60	N	6460	-110	5	-1.67	513332300	79347	110.37	6480	6570	6440	8540	4600	6570	6469.46	6.82	0	17387	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2189	17.75	0.37	12	0.23	364.00	17309.00	6790	20241203	-4.86	5990	20240806	7.85	6790	-4.86	20241203	5990	7.85	20240806	6790	-4.86	20241203	5990	7.85	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
125	20241209	130229	55	60.00	KOSPI			N	N	N	Y	60	N	6450	-120	5	-1.83	424432950	65585	91.22	6480	6570	6440	8540	4600	6570	6471.49	6.82	0	11224	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2186	17.72	0.37	12	0.19	364.00	17309.00	6790	20241203	-5.01	5990	20240806	7.68	6790	-5.01	20241203	5990	7.68	20240806	6790	-5.01	20241203	5990	7.68	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
126	20241209	120228	55	60.00	KOSPI			N	N	N	Y	60	N	6460	-110	5	-1.67	334260300	51622	71.80	6480	6570	6440	8540	4600	6570	6475.15	6.82	0	4438	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2189	17.75	0.37	12	0.15	364.00	17309.00	6790	20241203	-4.86	5990	20240806	7.85	6790	-4.86	20241203	5990	7.85	20240806	6790	-4.86	20241203	5990	7.85	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
127	20241209	110229	55	60.00	KOSPI			N	N	N	Y	60	N	6480	-90	5	-1.37	255321200	39416	54.82	6480	6570	6440	8540	4600	6570	6477.60	6.82	0	2105	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2196	17.80	0.37	12	0.12	364.00	17309.00	6790	20241203	-4.57	5990	20240806	8.18	6790	-4.57	20241203	5990	8.18	20240806	6790	-4.57	20241203	5990	8.18	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
128	20241209	100228	55	60.00	KOSPI			N	N	N	Y	60	N	6490	-80	5	-1.22	164957810	25479	35.44	6480	6570	6440	8540	4600	6570	6474.27	6.82	0	1334	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2199	17.83	0.37	12	0.08	364.00	17309.00	6790	20241203	-4.42	5990	20240806	8.35	6790	-4.42	20241203	5990	8.35	20240806	6790	-4.42	20241203	5990	8.35	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
129	20241209	090227	55	60.00	KOSPI			N	N	N	Y	60	N	6520	-50	5	-0.76	17446490	2692	3.74	6480	6570	6480	8540	4600	6570	6480.87	6.82	0	494	6716	6642	6586	6512	6456	6615	6485	169	1970	500	4990	10	1	33890150	2210	17.91	0.38	12	0.01	364.00	17309.00	6790	20241203	-3.98	5990	20240806	8.85	6790	-3.98	20241203	5990	8.85	20240806	6790	-3.98	20241203	5990	8.85	20240806	0.30	N	008060	500	169 억	2310046	N	N	0	N	N
130	20241206	160227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6570	-80	5	-1.20	468472240	71241	277.94	6650	6660	6530	8640	4660	6650	6575.92	6.84	0	-16250	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2227	18.05	0.38	12	0.21	364.00	17309.00	6790	20241203	-3.24	5990	20240806	9.68	6790	-3.24	20241203	5990	9.68	20240806	6790	-3.24	20241203	5990	9.68	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
131	20241206	150226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6610	-40	5	-0.60	403527980	61364	239.40	6650	6660	6530	8640	4660	6650	6575.97	6.84	0	-8884	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2240	18.16	0.38	12	0.18	364.00	17309.00	6790	20241203	-2.65	5990	20240806	10.35	6790	-2.65	20241203	5990	10.35	20240806	6790	-2.65	20241203	5990	10.35	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
132	20241206	140226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6570	-80	5	-1.20	372895340	56714	221.26	6650	6660	6530	8640	4660	6650	6575.01	6.84	0	-9439	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2227	18.05	0.38	12	0.17	364.00	17309.00	6790	20241203	-3.24	5990	20240806	9.68	6790	-3.24	20241203	5990	9.68	20240806	6790	-3.24	20241203	5990	9.68	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
133	20241206	130227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6560	-90	5	-1.35	352227510	53564	208.97	6650	6660	6530	8640	4660	6650	6575.83	6.84	0	-8248	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2223	18.02	0.38	12	0.16	364.00	17309.00	6790	20241203	-3.39	5990	20240806	9.52	6790	-3.39	20241203	5990	9.52	20240806	6790	-3.39	20241203	5990	9.52	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
134	20241206	120226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6580	-70	5	-1.05	296632120	45091	175.92	6650	6660	6530	8640	4660	6650	6578.52	6.84	0	-8392	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2230	18.08	0.38	12	0.13	364.00	17309.00	6790	20241203	-3.09	5990	20240806	9.85	6790	-3.09	20241203	5990	9.85	20240806	6790	-3.09	20241203	5990	9.85	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
135	20241206	110227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6550	-100	5	-1.50	214306400	32563	127.04	6650	6660	6530	8640	4660	6650	6581.29	6.84	0	-12818	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2220	17.99	0.38	12	0.10	364.00	17309.00	6790	20241203	-3.53	5990	20240806	9.35	6790	-3.53	20241203	5990	9.35	20240806	6790	-3.53	20241203	5990	9.35	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
136	20241206	100225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6620	-30	5	-0.45	61892080	9345	36.46	6650	6660	6610	8640	4660	6650	6623.02	6.84	0	-1639	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2244	18.19	0.38	12	0.03	364.00	17309.00	6790	20241203	-2.50	5990	20240806	10.52	6790	-2.50	20241203	5990	10.52	20240806	6790	-2.50	20241203	5990	10.52	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
137	20241206	090226	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	10	2	0.15	359130	54	0.21	6650	6660	6650	8640	4660	6650	6650.56	6.84	0	2	6723	6686	6663	6626	6603	6675	6615	169	1990	500	5050	10	1	33890150	2257	18.30	0.38	12	0.00	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.29	N	008060	500	169 억	2317212	N	N	0	N	N
138	20241205	160223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6650	-40	5	-0.60	170899790	25632	32.65	6690	6700	6640	8690	4690	6690	6667.44	6.85	0	-4188	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2254	18.27	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
139	20241205	150225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	-30	5	-0.45	152803880	22913	29.18	6690	6700	6640	8690	4690	6690	6668.87	6.85	0	-4139	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2257	18.30	0.38	12	0.07	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
140	20241205	140224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-10	5	-0.15	124971430	18730	23.86	6690	6700	6650	8690	4690	6690	6672.26	6.85	0	-1667	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2264	18.35	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
141	20241205	130225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	-30	5	-0.45	104941280	15723	20.03	6690	6700	6660	8690	4690	6690	6674.38	6.85	0	-964	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2257	18.30	0.38	12	0.05	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
142	20241205	120225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	10	2	0.15	71976720	10780	13.73	6690	6700	6670	8690	4690	6690	6676.88	6.85	0	-681	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2271	18.41	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
143	20241205	110223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-10	5	-0.15	56397080	8447	10.76	6690	6700	6670	8690	4690	6690	6676.58	6.85	0	-553	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2264	18.35	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
144	20241205	100223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	0	3	0.00	40163870	6016	7.66	6690	6690	6670	8690	4690	6690	6676.18	6.85	0	-455	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2267	18.38	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
145	20241205	090224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	0	3	0.00	120420	18	0.02	6690	6690	6690	8690	4690	6690	6690.00	6.85	0	-1	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
146	20241204	160220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-90	5	-1.33	525484960	78508	123.46	6690	6770	6660	8810	4750	6780	6693.40	6.87	0	-9566	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2267	18.38	0.39	12	0.23	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
147	20241204	150222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-70	5	-1.03	514840850	76917	120.96	6690	6770	6660	8810	4750	6780	6693.46	6.87	0	-8915	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2274	18.43	0.39	12	0.23	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
148	20241204	140221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	472654530	70618	111.06	6690	6770	6660	8810	4750	6780	6693.12	6.87	0	-6013	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.21	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
149	20241204	130221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	393623250	58793	92.46	6690	6770	6660	8810	4750	6780	6695.07	6.87	0	-3962	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.17	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
150	20241204	120221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	336029960	50157	78.88	6690	6770	6660	8810	4750	6780	6699.56	6.87	0	-1886	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.15	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
151	20241204	110219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-80	5	-1.18	309174830	46138	72.56	6690	6770	6660	8810	4750	6780	6701.09	6.87	0	295	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2271	18.41	0.39	12	0.14	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
152	20241204	100217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-80	5	-1.18	237529270	35413	55.69	6690	6770	6680	8810	4750	6780	6707.40	6.87	0	1911	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2271	18.41	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
153	20241204	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	-30	5	-0.44	18873030	2820	4.43	6690	6770	6690	8810	4750	6780	6692.56	6.87	0	261	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2288	18.54	0.39	12	0.01	364.00	17309.00	6790	20241203	-0.59	5990	20240806	12.69	6790	-0.59	20241203	5990	12.69	20240806	6790	-0.59	20241203	5990	12.69	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
154	20241203	160230	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6780	110	2	1.65	428507630	63538	167.49	6660	6790	6660	8670	4670	6670	6744.12	6.90	0	-9205	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2298	18.63	0.39	12	0.19	364.00	17309.00	6790	20241203	-0.15	5990	20240806	13.19	6790	-0.15	20241203	5990	13.19	20240806	6790	-0.15	20241203	5990	13.19	20240806	0.29	N	008060	500	169 억	2338350	N	N	1	N	N
155	20241203	150235	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6770	100	2	1.50	397256900	58926	155.33	6660	6790	6660	8670	4670	6670	6741.62	6.90	0	-8676	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2294	18.60	0.39	12	0.17	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20241203	5990	13.02	20240806	6790	-0.29	20241203	5990	13.02	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
156	20241203	140229	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6770	100	2	1.50	340580050	50562	133.29	6660	6780	6660	8670	4670	6670	6735.89	6.90	0	-8408	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2294	18.60	0.39	12	0.15	364.00	17309.00	6780	20241128	-0.15	5990	20240806	13.02	6780	0.00	20241128	5990	13.02	20240806	6780	-0.15	20241128	5990	13.02	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
157	20241203	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	80	2	1.20	252121650	37471	98.78	6660	6760	6660	8670	4670	6670	6728.45	6.90	0	-7414	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2288	18.54	0.39	12	0.11	364.00	17309.00	6780	20241128	-0.44	5990	20240806	12.69	6780	-0.44	20241128	5990	12.69	20240806	6780	-0.44	20241128	5990	12.69	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
158	20241203	120240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	70	2	1.05	198623690	29540	77.87	6660	6750	6660	8670	4670	6670	6723.89	6.90	0	-6391	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2284	18.52	0.39	12	0.09	364.00	17309.00	6780	20241128	-0.59	5990	20240806	12.52	6780	-0.59	20241128	5990	12.52	20240806	6780	-0.59	20241128	5990	12.52	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
159	20241203	110231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	70	2	1.05	141970010	21138	55.72	6660	6750	6660	8670	4670	6670	6716.34	6.90	0	-4541	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2284	18.52	0.39	12	0.06	364.00	17309.00	6780	20241128	-0.59	5990	20240806	12.52	6780	-0.59	20241128	5990	12.52	20240806	6780	-0.59	20241128	5990	12.52	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
160	20241203	100223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	50	2	0.75	92881820	13846	36.50	6660	6740	6660	8670	4670	6670	6708.21	6.90	0	-3142	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2277	18.46	0.39	12	0.04	364.00	17309.00	6780	20241128	-0.88	5990	20240806	12.19	6780	-0.88	20241128	5990	12.19	20240806	6780	-0.88	20241128	5990	12.19	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
161	20241203	090223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	0	3	0.00	5043780	757	2.00	6660	6670	6660	8670	4670	6670	6662.85	6.90	0	122	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2260	18.32	0.39	12	0.00	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	-1.62	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
162	20241202	160217	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	254033360	37907	81.81	6700	6780	6650	8710	4690	6700	6701.49	6.91	0	-6088	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2260	18.32	0.39	12	0.11	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	0.00	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
163	20241202	150226	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6690	-10	5	-0.15	247275690	36894	79.62	6700	6780	6650	8710	4690	6700	6702.33	6.91	0	-5953	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2267	18.38	0.39	12	0.11	364.00	17309.00	6780	20241128	-1.33	5990	20240806	11.69	6780	0.00	20241128	5990	11.69	20240806	6780	-1.33	20241128	5990	11.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
164	20241202	140225	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6700	0	3	0.00	227890640	33999	73.37	6700	6780	6650	8710	4690	6700	6702.86	6.91	0	-4611	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2271	18.41	0.39	12	0.10	364.00	17309.00	6780	20241128	-1.18	5990	20240806	11.85	6780	0.00	20241128	5990	11.85	20240806	6780	-1.18	20241128	5990	11.85	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
165	20241202	130229	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	215531530	32148	69.38	6700	6780	6650	8710	4690	6700	6704.35	6.91	0	-4714	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2260	18.32	0.39	12	0.09	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	0.00	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
166	20241202	120232	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	162135080	24143	52.10	6700	6780	6650	8710	4690	6700	6715.61	6.91	0	-4218	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2264	18.35	0.39	12	0.07	364.00	17309.00	6780	20241128	-1.47	5990	20240806	11.52	6780	0.00	20241128	5990	11.52	20240806	6780	-1.47	20241128	5990	11.52	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
167	20241202	110219	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6720	20	2	0.30	129519000	19263	41.57	6700	6780	6650	8710	4690	6700	6723.72	6.91	0	-4194	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.06	364.00	17309.00	6780	20241128	-0.88	5990	20240806	12.19	6780	0.00	20241128	5990	12.19	20240806	6780	-0.88	20241128	5990	12.19	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
168	20241202	100219	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6750	50	2	0.75	106900760	15898	34.31	6700	6780	6650	8710	4690	6700	6724.16	6.91	0	-3433	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2288	18.54	0.39	12	0.05	364.00	17309.00	6780	20241128	-0.44	5990	20240806	12.69	6780	0.00	20241128	5990	12.69	20240806	6780	-0.44	20241128	5990	12.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
169	20241202	090220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-10	5	-0.15	11020900	1647	3.55	6700	6700	6690	8710	4690	6700	6691.50	6.91	0	-1	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6780	20241128	-1.33	5990	20240806	11.69	6780	-1.33	20241128	5990	11.69	20240806	6780	-1.33	20241128	5990	11.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History