KissMeData/015860/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	160325	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
3	20241231	150328	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
4	20241231	140327	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
5	20241231	130326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
6	20241231	120326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
7	20241231	110325	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
8	20241231	100325	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
9	20241231	090328	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	85169765	22748	36.48	3750	3825	3715	4875	2625	3750	3743.95	2.93	-6261	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1444035	N	N	1	N	N
10	20241230	160325	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3775	25	2	0.67	84894120	22675	36.36	3750	3825	3715	4875	2625	3750	3743.95	2.94	0	-4144	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1863	6.79	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
11	20241230	150327	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3765	15	2	0.40	64342030	17192	27.57	3750	3825	3715	4875	2625	3750	3742.56	2.94	0	-4172	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1858	6.77	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	4880	-22.85	20240502	3450	9.13	20241209	4880	-22.85	20240502	3450	9.13	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
12	20241230	140326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3750	0	3	0.00	54623055	14610	23.43	3750	3825	3715	4875	2625	3750	3738.74	2.94	0	-2323	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1851	6.74	0.40	12	0.03	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	4880	-23.16	20240502	3450	8.70	20241209	4880	-23.16	20240502	3450	8.70	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
13	20241230	130326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3725	-25	5	-0.67	44773295	11971	19.19	3750	3825	3715	4875	2625	3750	3740.15	2.94	0	-1837	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1838	6.70	0.39	12	0.02	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	4880	-23.67	20240502	3450	7.97	20241209	4880	-23.67	20240502	3450	7.97	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
14	20241230	120325	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3730	-20	5	-0.53	24183895	6441	10.33	3750	3825	3715	4875	2625	3750	3754.68	2.94	0	-1642	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1841	6.71	0.39	12	0.01	556.00	9488.00	4880	20240502	-23.57	3450	20241209	8.12	4880	-23.57	20240502	3450	8.12	20241209	4880	-23.57	20240502	3450	8.12	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
15	20241230	110326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3755	5	2	0.13	19130585	5090	8.16	3750	3825	3715	4875	2625	3750	3758.46	2.94	0	-1416	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1853	6.75	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
16	20241230	100326	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3755	5	2	0.13	11773625	3128	5.02	3750	3825	3715	4875	2625	3750	3763.95	2.94	0	-1112	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1853	6.75	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
17	20241230	090327	55	60.00	KOSPI		금융	N	N	N	Y	60	N	3750	0	3	0.00	593780	159	0.25	3750	3750	3730	4875	2625	3750	3734.47	2.94	0	-147	3930	3840	3790	3700	3650	3815	3675	499	1125	1000	2770	5	1	49347483	1851	6.74	0.40	12	0.00	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	4880	-23.16	20240502	3450	8.70	20241209	4880	-23.16	20240502	3450	8.70	20241209	1.06	N	015860	1000	498 억	1450296	N	N	1	N	N
18	20241227	160325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3750	-170	5	-4.34	235045685	62160	105.60	3820	3880	3740	5090	2745	3920	3781.32	2.99	0	-27524	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1851	6.74	0.40	12	0.13	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	4880	-23.16	20240502	3450	8.70	20241209	4880	-23.16	20240502	3450	8.70	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
19	20241227	150324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3780	-140	5	-3.57	210293015	55568	94.40	3820	3880	3740	5090	2745	3920	3784.43	2.99	0	-24583	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1865	6.80	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
20	20241227	140327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3765	-155	5	-3.95	199700215	52761	89.63	3820	3880	3740	5090	2745	3920	3785.00	2.99	0	-23458	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1858	6.77	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	4880	-22.85	20240502	3450	9.13	20241209	4880	-22.85	20240502	3450	9.13	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
21	20241227	130326	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	-160	5	-4.08	195444115	51631	87.71	3820	3880	3740	5090	2745	3920	3785.40	2.99	0	-22859	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1855	6.76	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
22	20241227	120325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3745	-175	5	-4.46	177170225	46770	79.45	3820	3880	3740	5090	2745	3920	3788.12	2.99	0	-20350	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1848	6.74	0.39	12	0.09	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	4880	-23.26	20240502	3450	8.55	20241209	4880	-23.26	20240502	3450	8.55	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
23	20241227	110324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	-160	5	-4.08	134627335	35431	60.19	3820	3880	3755	5090	2745	3920	3799.70	2.99	0	-10917	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1855	6.76	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
24	20241227	100325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3810	-110	5	-2.81	81062480	21245	36.09	3820	3880	3790	5090	2745	3920	3815.60	2.99	0	-2367	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1880	6.85	0.40	12	0.04	556.00	9488.00	4880	20240502	-21.93	3450	20241209	10.43	4880	-21.93	20240502	3450	10.43	20241209	4880	-21.93	20240502	3450	10.43	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
25	20241227	090327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3820	-100	5	-2.55	26376625	6903	11.73	3820	3880	3820	5090	2745	3920	3821.04	2.99	0	-655	3966	3942	3911	3887	3856	3955	3900	499	1170	1000	2900	5	1	49347483	1885	6.87	0.40	12	0.01	556.00	9488.00	4880	20240502	-21.72	3450	20241209	10.72	4880	-21.72	20240502	3450	10.72	20241209	4880	-21.72	20240502	3450	10.72	20241209	1.06	N	015860	1000	498 억	1477154	N	N	1	N	N
26	20241226	160325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	20	2	0.51	230183555	58861	142.11	3905	3935	3880	5070	2730	3900	3910.58	3.00	0	-2596	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1934	7.05	0.41	12	0.12	556.00	9488.00	4880	20240502	-19.67	3450	20241209	13.62	4880	-19.67	20240502	3450	13.62	20241209	4880	-19.67	20240502	3450	13.62	20241209	1.06	N	015860	1000	498 억	1478626	N	N	1	N	N
27	20241226	150323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	5	2	0.13	204274935	52246	126.14	3905	3935	3880	5070	2730	3900	3909.87	3.00	0	-1679	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1927	7.02	0.41	12	0.11	556.00	9488.00	4880	20240502	-19.98	3450	20241209	13.19	4880	-19.98	20240502	3450	13.19	20241209	4880	-19.98	20240502	3450	13.19	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
28	20241226	140322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3880	-20	5	-0.51	191306745	48919	118.11	3905	3935	3880	5070	2730	3900	3910.68	3.00	0	-446	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1915	6.98	0.41	12	0.10	556.00	9488.00	4880	20240502	-20.49	3450	20241209	12.46	4880	-20.49	20240502	3450	12.46	20241209	4880	-20.49	20240502	3450	12.46	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
29	20241226	130324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	5	2	0.13	184146320	47076	113.66	3905	3935	3880	5070	2730	3900	3911.68	3.00	0	-548	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1927	7.02	0.41	12	0.10	556.00	9488.00	4880	20240502	-19.98	3450	20241209	13.19	4880	-19.98	20240502	3450	13.19	20241209	4880	-19.98	20240502	3450	13.19	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
30	20241226	120323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	0	3	0.00	151204400	38597	93.19	3905	3935	3895	5070	2730	3900	3917.52	3.00	0	-1365	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1925	7.01	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
31	20241226	110323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	20	2	0.51	123020285	31397	75.80	3905	3935	3900	5070	2730	3900	3918.22	3.00	0	-902	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1934	7.05	0.41	12	0.06	556.00	9488.00	4880	20240502	-19.67	3450	20241209	13.62	4880	-19.67	20240502	3450	13.62	20241209	4880	-19.67	20240502	3450	13.62	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
32	20241226	100324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	5	2	0.13	93801535	23924	57.76	3905	3935	3900	5070	2730	3900	3920.81	3.00	0	-857	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1927	7.02	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.98	3450	20241209	13.19	4880	-19.98	20240502	3450	13.19	20241209	4880	-19.98	20240502	3450	13.19	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
33	20241226	090324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3925	25	2	0.64	480500	123	0.30	3905	3925	3905	5070	2730	3900	3906.50	3.00	0	-4	3956	3927	3901	3872	3846	3915	3860	499	1170	1000	2880	5	1	49347483	1937	7.06	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.57	3450	20241209	13.77	4880	-19.57	20240502	3450	13.77	20241209	4880	-19.57	20240502	3450	13.77	20241209	1.06	N	015860	1000	498 억	1478626	N	N	0	N	N
34	20241224	160323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	0	3	0.00	153414180	39319	34.07	3905	3930	3875	5070	2730	3900	3901.81	3.00	0	2914	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1925	7.01	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
35	20241224	150322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	0	3	0.00	123786125	31726	27.49	3905	3930	3875	5070	2730	3900	3901.72	3.00	0	3705	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1925	7.01	0.41	12	0.06	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
36	20241224	140321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	15	2	0.38	114502610	29348	25.43	3905	3930	3875	5070	2730	3900	3901.55	3.00	0	3712	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1932	7.04	0.41	12	0.06	556.00	9488.00	4880	20240502	-19.77	3450	20241209	13.48	4880	-19.77	20240502	3450	13.48	20241209	4880	-19.77	20240502	3450	13.48	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
37	20241224	130322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3895	-5	5	-0.13	71092700	18232	15.80	3905	3930	3875	5070	2730	3900	3899.34	3.00	0	699	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1922	7.01	0.41	12	0.04	556.00	9488.00	4880	20240502	-20.18	3450	20241209	12.90	4880	-20.18	20240502	3450	12.90	20241209	4880	-20.18	20240502	3450	12.90	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
38	20241224	120322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3895	-5	5	-0.13	62417530	16004	13.87	3905	3930	3875	5070	2730	3900	3900.12	3.00	0	1382	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1922	7.01	0.41	12	0.03	556.00	9488.00	4880	20240502	-20.18	3450	20241209	12.90	4880	-20.18	20240502	3450	12.90	20241209	4880	-20.18	20240502	3450	12.90	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
39	20241224	110323	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	0	3	0.00	32240640	8274	7.17	3905	3930	3875	5070	2730	3900	3896.62	3.00	0	182	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1925	7.01	0.41	12	0.02	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
40	20241224	100322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	0	3	0.00	20248060	5193	4.50	3905	3930	3880	5070	2730	3900	3899.11	3.00	0	341	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1925	7.01	0.41	12	0.01	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
41	20241224	090324	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3925	25	2	0.64	961080	246	0.21	3905	3930	3905	5070	2730	3900	3906.83	3.00	0	-117	3970	3935	3895	3860	3820	3952	3877	499	1170	1000	2880	5	1	49347483	1937	7.06	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.57	3450	20241209	13.77	4880	-19.57	20240502	3450	13.77	20241209	4880	-19.57	20240502	3450	13.77	20241209	1.08	N	015860	1000	498 억	1478164	N	N	54	N	N
42	20241223	160320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3900	35	2	0.91	451329425	115411	363.38	3855	3930	3855	5020	2710	3865	3910.63	2.92	0	31211	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1925	7.01	0.41	12	0.23	556.00	9488.00	4880	20240502	-20.08	3450	20241209	13.04	4880	-20.08	20240502	3450	13.04	20241209	4880	-20.08	20240502	3450	13.04	20241209	1.09	N	015860	1000	498 억	1439566	N	N	54	N	N
43	20241223	150322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	50	2	1.29	437562400	111883	352.28	3855	3930	3855	5020	2710	3865	3910.89	2.92	0	32176	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1932	7.04	0.41	12	0.23	556.00	9488.00	4880	20240502	-19.77	3450	20241209	13.48	4880	-19.77	20240502	3450	13.48	20241209	4880	-19.77	20240502	3450	13.48	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
44	20241223	140320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	55	2	1.42	422076905	107931	339.83	3855	3930	3855	5020	2710	3865	3910.62	2.92	0	31116	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1934	7.05	0.41	12	0.22	556.00	9488.00	4880	20240502	-19.67	3450	20241209	13.62	4880	-19.67	20240502	3450	13.62	20241209	4880	-19.67	20240502	3450	13.62	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
45	20241223	130321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	55	2	1.42	302149090	77376	243.63	3855	3930	3855	5020	2710	3865	3904.95	2.92	0	18015	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1934	7.05	0.41	12	0.16	556.00	9488.00	4880	20240502	-19.67	3450	20241209	13.62	4880	-19.67	20240502	3450	13.62	20241209	4880	-19.67	20240502	3450	13.62	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
46	20241223	120321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	50	2	1.29	289704060	74198	233.62	3855	3930	3855	5020	2710	3865	3904.47	2.92	0	16543	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1932	7.04	0.41	12	0.15	556.00	9488.00	4880	20240502	-19.77	3450	20241209	13.48	4880	-19.77	20240502	3450	13.48	20241209	4880	-19.77	20240502	3450	13.48	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
47	20241223	110320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	40	2	1.03	246062945	63037	198.48	3855	3930	3855	5020	2710	3865	3903.47	2.92	0	11087	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1927	7.02	0.41	12	0.13	556.00	9488.00	4880	20240502	-19.98	3450	20241209	13.19	4880	-19.98	20240502	3450	13.19	20241209	4880	-19.98	20240502	3450	13.19	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
48	20241223	100320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3885	20	2	0.52	226265655	57946	182.45	3855	3930	3855	5020	2710	3865	3904.77	2.92	0	11324	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1917	6.99	0.41	12	0.12	556.00	9488.00	4880	20240502	-20.39	3450	20241209	12.61	4880	-20.39	20240502	3450	12.61	20241209	4880	-20.39	20240502	3450	12.61	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
49	20241223	090321	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3880	15	2	0.39	1076040	278	0.88	3855	3880	3855	5020	2710	3865	3870.65	2.92	0	-212	3945	3905	3855	3815	3765	3925	3835	499	1155	1000	2860	5	1	49347483	1915	6.98	0.41	12	0.00	556.00	9488.00	4880	20240502	-20.49	3450	20241209	12.46	4880	-20.49	20240502	3450	12.46	20241209	4880	-20.49	20240502	3450	12.46	20241209	1.09	N	015860	1000	498 억	1439566	N	N	10	N	N
50	20241220	160319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3865	10	2	0.26	121668585	31647	105.15	3850	3895	3805	5010	2700	3855	3844.44	2.93	0	-5531	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1907	6.95	0.41	12	0.06	556.00	9488.00	4880	20240502	-20.80	3450	20241209	12.03	4880	-20.80	20240502	3450	12.03	20241209	4880	-20.80	20240502	3450	12.03	20241209	1.10	N	015860	1000	498 억	1445843	N	N	10	N	N
51	20241220	150319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3855	0	3	0.00	108377920	28206	93.72	3850	3895	3805	5010	2700	3855	3842.24	2.93	0	-6652	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1902	6.93	0.41	12	0.06	556.00	9488.00	4880	20240502	-21.00	3450	20241209	11.74	4880	-21.00	20240502	3450	11.74	20241209	4880	-21.00	20240502	3450	11.74	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
52	20241220	140320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	-5	5	-0.13	95762285	24920	82.80	3850	3895	3805	5010	2700	3855	3842.64	2.93	0	-7566	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1900	6.92	0.41	12	0.05	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
53	20241220	130319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3865	10	2	0.26	83550025	21744	72.25	3850	3895	3805	5010	2700	3855	3842.26	2.93	0	-6390	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1907	6.95	0.41	12	0.04	556.00	9488.00	4880	20240502	-20.80	3450	20241209	12.03	4880	-20.80	20240502	3450	12.03	20241209	4880	-20.80	20240502	3450	12.03	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
54	20241220	120318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	-5	5	-0.13	79283200	20638	68.57	3850	3895	3805	5010	2700	3855	3841.42	2.93	0	-5696	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1900	6.92	0.41	12	0.04	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
55	20241220	110318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3860	5	2	0.13	58764300	15310	50.87	3850	3895	3805	5010	2700	3855	3837.96	2.93	0	-2653	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1905	6.94	0.41	12	0.03	556.00	9488.00	4880	20240502	-20.90	3450	20241209	11.88	4880	-20.90	20240502	3450	11.88	20241209	4880	-20.90	20240502	3450	11.88	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
56	20241220	100319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3840	-15	5	-0.39	16881145	4409	14.65	3850	3860	3815	5010	2700	3855	3826.88	2.93	0	-3028	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1895	6.91	0.40	12	0.01	556.00	9488.00	4880	20240502	-21.31	3450	20241209	11.30	4880	-21.31	20240502	3450	11.30	20241209	4880	-21.31	20240502	3450	11.30	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
57	20241220	090320	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	-5	5	-0.13	1298950	337	1.12	3850	3850	3850	5010	2700	3855	3850.00	2.93	0	-5	3891	3872	3836	3817	3781	3882	3827	499	1155	1000	2850	5	1	49347483	1900	6.92	0.41	12	0.00	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.10	N	015860	1000	498 억	1445843	N	N	0	N	N
58	20241219	160319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3855	15	2	0.39	115495960	30096	65.54	3815	3855	3800	4990	2690	3840	3837.35	2.91	0	8120	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1902	6.93	0.41	12	0.06	556.00	9488.00	4880	20240502	-21.00	3450	20241209	11.74	4880	-21.00	20240502	3450	11.74	20241209	4880	-21.00	20240502	3450	11.74	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
59	20241219	150317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	10	2	0.26	101064345	26347	57.38	3815	3855	3800	4990	2690	3840	3835.90	2.91	0	6410	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1900	6.92	0.41	12	0.05	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
60	20241219	140318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	5	2	0.13	52608450	13717	29.87	3815	3855	3800	4990	2690	3840	3835.27	2.91	0	1710	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1897	6.92	0.41	12	0.03	556.00	9488.00	4880	20240502	-21.21	3450	20241209	11.45	4880	-21.21	20240502	3450	11.45	20241209	4880	-21.21	20240502	3450	11.45	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
61	20241219	130317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	5	2	0.13	46410345	12100	26.35	3815	3855	3800	4990	2690	3840	3835.57	2.91	0	624	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1897	6.92	0.41	12	0.02	556.00	9488.00	4880	20240502	-21.21	3450	20241209	11.45	4880	-21.21	20240502	3450	11.45	20241209	4880	-21.21	20240502	3450	11.45	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
62	20241219	120318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	5	2	0.13	40828675	10647	23.19	3815	3855	3800	4990	2690	3840	3834.76	2.91	0	-8	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1897	6.92	0.41	12	0.02	556.00	9488.00	4880	20240502	-21.21	3450	20241209	11.45	4880	-21.21	20240502	3450	11.45	20241209	4880	-21.21	20240502	3450	11.45	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
63	20241219	110318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	10	2	0.26	26072770	6807	14.82	3815	3855	3800	4990	2690	3840	3830.29	2.91	0	-848	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1900	6.92	0.41	12	0.01	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
64	20241219	100318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	10	2	0.26	13638385	3561	7.76	3815	3850	3800	4990	2690	3840	3829.93	2.91	0	-1172	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1900	6.92	0.41	12	0.01	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
65	20241219	090318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3830	-10	5	-0.26	2153730	566	1.23	3815	3830	3800	4990	2690	3840	3805.18	2.91	0	-468	3886	3862	3831	3807	3776	3875	3820	499	1150	1000	2840	5	1	49347483	1890	6.89	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.52	3450	20241209	11.01	4880	-21.52	20240502	3450	11.01	20241209	4880	-21.52	20240502	3450	11.01	20241209	1.09	N	015860	1000	498 억	1437447	N	N	49	N	N
66	20241218	160317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3840	20	2	0.52	175602730	45897	163.83	3815	3855	3800	4965	2675	3820	3826.02	2.92	0	-5433	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1895	6.91	0.40	12	0.09	556.00	9488.00	4880	20240502	-21.31	3450	20241209	11.30	4880	-21.31	20240502	3450	11.30	20241209	4880	-21.31	20240502	3450	11.30	20241209	1.10	N	015860	1000	498 억	1442827	N	N	49	N	N
67	20241218	150318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	30	2	0.79	161959670	42347	151.16	3815	3855	3800	4965	2675	3820	3824.58	2.92	0	-4878	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1900	6.92	0.41	12	0.09	556.00	9488.00	4880	20240502	-21.11	3450	20241209	11.59	4880	-21.11	20240502	3450	11.59	20241209	4880	-21.11	20240502	3450	11.59	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
68	20241218	140317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	25	2	0.65	78185210	20393	72.79	3815	3855	3800	4965	2675	3820	3833.92	2.92	0	-6850	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1897	6.92	0.41	12	0.04	556.00	9488.00	4880	20240502	-21.21	3450	20241209	11.45	4880	-21.21	20240502	3450	11.45	20241209	4880	-21.21	20240502	3450	11.45	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
69	20241218	130317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	25	2	0.65	55824735	14580	52.04	3815	3845	3800	4965	2675	3820	3828.86	2.92	0	-5796	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1897	6.92	0.41	12	0.03	556.00	9488.00	4880	20240502	-21.21	3450	20241209	11.45	4880	-21.21	20240502	3450	11.45	20241209	4880	-21.21	20240502	3450	11.45	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
70	20241218	120319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3825	5	2	0.13	35700700	9332	33.31	3815	3845	3800	4965	2675	3820	3825.62	2.92	0	-5386	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1888	6.88	0.40	12	0.02	556.00	9488.00	4880	20240502	-21.62	3450	20241209	10.87	4880	-21.62	20240502	3450	10.87	20241209	4880	-21.62	20240502	3450	10.87	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
71	20241218	110318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3820	0	3	0.00	31263045	8170	29.16	3815	3845	3800	4965	2675	3820	3826.57	2.92	0	-5712	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1885	6.87	0.40	12	0.02	556.00	9488.00	4880	20240502	-21.72	3450	20241209	10.72	4880	-21.72	20240502	3450	10.72	20241209	4880	-21.72	20240502	3450	10.72	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
72	20241218	100318	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3840	20	2	0.52	21085835	5506	19.65	3815	3845	3800	4965	2675	3820	3829.61	2.92	0	-3576	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1895	6.91	0.40	12	0.01	556.00	9488.00	4880	20240502	-21.31	3450	20241209	11.30	4880	-21.31	20240502	3450	11.30	20241209	4880	-21.31	20240502	3450	11.30	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
73	20241218	090319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3825	5	2	0.13	2545795	669	2.39	3815	3825	3800	4965	2675	3820	3805.37	2.92	0	-554	3866	3842	3796	3772	3726	3855	3785	499	1145	1000	2820	5	1	49347483	1888	6.88	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.62	3450	20241209	10.87	4880	-21.62	20240502	3450	10.87	20241209	4880	-21.62	20240502	3450	10.87	20241209	1.10	N	015860	1000	498 억	1442827	N	N	0	N	N
74	20241217	160316	55	60.00	KOSPI			N	N	N	Y	60	N	3820	40	2	1.06	105849560	28011	50.37	3750	3820	3750	4910	2650	3780	3778.86	2.91	0	6557	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1885	6.87	0.40	12	0.06	556.00	9488.00	4880	20240502	-21.72	3450	20241209	10.72	4880	-21.72	20240502	3450	10.72	20241209	4880	-21.72	20240502	3450	10.72	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
75	20241217	150317	55	60.00	KOSPI			N	N	N	Y	60	N	3785	5	2	0.13	91796555	24316	43.72	3750	3795	3750	4910	2650	3780	3775.15	2.91	0	5567	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1868	6.81	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	4880	-22.44	20240502	3450	9.71	20241209	4880	-22.44	20240502	3450	9.71	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
76	20241217	140319	55	60.00	KOSPI			N	N	N	Y	60	N	3780	0	3	0.00	64007835	16960	30.50	3750	3795	3750	4910	2650	3780	3774.05	2.91	0	-471	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1865	6.80	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
77	20241217	130313	55	60.00	KOSPI			N	N	N	Y	60	N	3765	-15	5	-0.40	51391130	13615	24.48	3750	3795	3750	4910	2650	3780	3774.60	2.91	0	-2337	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1858	6.77	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	4880	-22.85	20240502	3450	9.13	20241209	4880	-22.85	20240502	3450	9.13	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
78	20241217	120317	55	60.00	KOSPI			N	N	N	Y	60	N	3785	5	2	0.13	45737980	12116	21.79	3750	3795	3750	4910	2650	3780	3775.01	2.91	0	-1685	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1868	6.81	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	4880	-22.44	20240502	3450	9.71	20241209	4880	-22.44	20240502	3450	9.71	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
79	20241217	110316	55	60.00	KOSPI			N	N	N	Y	60	N	3780	0	3	0.00	39293675	10411	18.72	3750	3795	3750	4910	2650	3780	3774.25	2.91	0	-872	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1865	6.80	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
80	20241217	100313	55	60.00	KOSPI			N	N	N	Y	60	N	3780	0	3	0.00	18581720	4933	8.87	3750	3795	3750	4910	2650	3780	3766.82	2.91	0	-783	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1865	6.80	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
81	20241217	090316	55	60.00	KOSPI			N	N	N	Y	60	N	3785	5	2	0.13	281855	75	0.13	3750	3795	3750	4910	2650	3780	3758.07	2.91	0	-2	3826	3802	3766	3742	3706	3815	3755	499	1130	1000	2790	5	1	49347483	1868	6.81	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	4880	-22.44	20240502	3450	9.71	20241209	4880	-22.44	20240502	3450	9.71	20241209	1.05	N	015860	1000	498 억	1436558	N	N	2	N	N
82	20241216	160316	55	60.00	KOSPI			N	N	N	Y	60	N	3780	55	2	1.48	209672575	55614	31.54	3755	3790	3730	4840	2610	3725	3770.14	2.87	0	18138	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1865	6.80	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.10	N	015860	1000	498 억	1415842	N	N	2	N	N
83	20241216	150316	55	60.00	KOSPI			N	N	N	Y	60	N	3780	55	2	1.48	195388995	51835	29.40	3755	3790	3730	4840	2610	3725	3769.44	2.87	0	17804	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1865	6.80	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
84	20241216	140315	55	60.00	KOSPI			N	N	N	Y	60	N	3775	50	2	1.34	188169215	49922	28.31	3755	3790	3730	4840	2610	3725	3769.26	2.87	0	17228	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1863	6.79	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
85	20241216	130317	55	60.00	KOSPI			N	N	N	Y	60	N	3765	40	2	1.07	178421250	47336	26.85	3755	3790	3730	4840	2610	3725	3769.25	2.87	0	16200	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1858	6.77	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	4880	-22.85	20240502	3450	9.13	20241209	4880	-22.85	20240502	3450	9.13	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
86	20241216	120317	55	60.00	KOSPI			N	N	N	Y	60	N	3770	45	2	1.21	109444965	29079	16.49	3755	3790	3730	4840	2610	3725	3763.71	2.87	0	10851	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1860	6.78	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	4880	-22.75	20240502	3450	9.28	20241209	4880	-22.75	20240502	3450	9.28	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
87	20241216	110316	55	60.00	KOSPI			N	N	N	Y	60	N	3760	35	2	0.94	98886305	26276	14.90	3755	3790	3730	4840	2610	3725	3763.37	2.87	0	10248	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1855	6.76	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
88	20241216	100317	55	60.00	KOSPI			N	N	N	Y	60	N	3775	50	2	1.34	74933380	19918	11.30	3755	3790	3730	4840	2610	3725	3762.09	2.87	0	7759	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1863	6.79	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
89	20241216	090316	55	60.00	KOSPI			N	N	N	Y	60	N	3755	30	2	0.81	1836195	489	0.28	3755	3755	3755	4840	2610	3725	3755.00	2.87	0	0	3888	3806	3758	3676	3628	3782	3652	499	1115	1000	2750	5	1	49347483	1853	6.75	0.40	12	0.00	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.10	N	015860	1000	498 억	1415842	N	N	62	N	N
90	20241213	160310	55	60.00	KOSPI			N	N	N	Y	60	N	3725	-110	5	-2.87	657758775	176254	324.94	3820	3840	3710	4985	2685	3835	3731.88	2.88	0	-105926	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1838	6.70	0.39	12	0.36	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	4880	-23.67	20240502	3450	7.97	20241209	4880	-23.67	20240502	3450	7.97	20241209	1.08	N	015860	1000	498 억	1421906	N	N	62	N	N
91	20241213	150315	55	60.00	KOSPI			N	N	N	Y	60	N	3730	-105	5	-2.74	522523580	139980	258.07	3820	3840	3710	4985	2685	3835	3732.84	2.88	0	-79600	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1841	6.71	0.39	12	0.28	556.00	9488.00	4880	20240502	-23.57	3450	20241209	8.12	4880	-23.57	20240502	3450	8.12	20241209	4880	-23.57	20240502	3450	8.12	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
92	20241213	140317	55	60.00	KOSPI			N	N	N	Y	60	N	3720	-115	5	-3.00	408242710	109297	201.50	3820	3840	3710	4985	2685	3835	3735.17	2.88	0	-62308	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1836	6.69	0.39	12	0.22	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	4880	-23.77	20240502	3450	7.83	20241209	4880	-23.77	20240502	3450	7.83	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
93	20241213	130317	55	60.00	KOSPI			N	N	N	Y	60	N	3720	-115	5	-3.00	250147120	66824	123.20	3820	3840	3710	4985	2685	3835	3743.37	2.88	0	-37152	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1836	6.69	0.39	12	0.14	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	4880	-23.77	20240502	3450	7.83	20241209	4880	-23.77	20240502	3450	7.83	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
94	20241213	120317	55	60.00	KOSPI			N	N	N	Y	60	N	3735	-100	5	-2.61	98125410	26032	47.99	3820	3840	3730	4985	2685	3835	3769.41	2.88	0	-11920	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1843	6.72	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.46	3450	20241209	8.26	4880	-23.46	20240502	3450	8.26	20241209	4880	-23.46	20240502	3450	8.26	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
95	20241213	110316	55	60.00	KOSPI			N	N	N	Y	60	N	3795	-40	5	-1.04	32611535	8598	15.85	3820	3840	3770	4985	2685	3835	3792.92	2.88	0	-1124	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1873	6.83	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.23	3450	20241209	10.00	4880	-22.23	20240502	3450	10.00	20241209	4880	-22.23	20240502	3450	10.00	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
96	20241213	100315	55	60.00	KOSPI			N	N	N	Y	60	N	3805	-30	5	-0.78	22202300	5850	10.79	3820	3840	3770	4985	2685	3835	3795.26	2.88	0	-988	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1878	6.84	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.03	3450	20241209	10.29	4880	-22.03	20240502	3450	10.29	20241209	4880	-22.03	20240502	3450	10.29	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
97	20241213	090315	55	60.00	KOSPI			N	N	N	Y	60	N	3835	0	3	0.00	458415	120	0.22	3820	3835	3820	4985	2685	3835	3820.12	2.88	0	-17	3908	3871	3798	3761	3688	3890	3780	499	1150	1000	2830	5	1	49347483	1892	6.90	0.40	12	0.00	556.00	9488.00	4880	20240502	-21.41	3450	20241209	11.16	4880	-21.41	20240502	3450	11.16	20241209	4880	-21.41	20240502	3450	11.16	20241209	1.08	N	015860	1000	498 억	1421906	N	N	0	N	N
98	20241212	160315	55	60.00	KOSPI			N	N	N	Y	60	N	3835	75	2	1.99	204672260	54241	105.26	3775	3835	3725	4885	2635	3760	3773.46	2.87	0	5847	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1892	6.90	0.40	12	0.11	556.00	9488.00	4880	20240502	-21.41	3450	20241209	11.16	4880	-21.41	20240502	3450	11.16	20241209	4880	-21.41	20240502	3450	11.16	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
99	20241212	150315	55	60.00	KOSPI			N	N	N	Y	60	N	3815	55	2	1.46	171563205	45544	88.38	3775	3835	3725	4885	2635	3760	3767.02	2.87	0	3791	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1883	6.86	0.40	12	0.09	556.00	9488.00	4880	20240502	-21.82	3450	20241209	10.58	4880	-21.82	20240502	3450	10.58	20241209	4880	-21.82	20240502	3450	10.58	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
100	20241212	140315	55	60.00	KOSPI			N	N	N	Y	60	N	3790	30	2	0.80	138150330	36749	71.32	3775	3835	3725	4885	2635	3760	3759.29	2.87	0	1497	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1870	6.82	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	4880	-22.34	20240502	3450	9.86	20241209	4880	-22.34	20240502	3450	9.86	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
101	20241212	130314	55	60.00	KOSPI			N	N	N	Y	60	N	3795	35	2	0.93	114798740	30620	59.42	3775	3800	3725	4885	2635	3760	3749.03	2.87	0	749	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1873	6.83	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.23	3450	20241209	10.00	4880	-22.23	20240502	3450	10.00	20241209	4880	-22.23	20240502	3450	10.00	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
102	20241212	120312	55	60.00	KOSPI			N	N	N	Y	60	N	3760	0	3	0.00	89103855	23823	46.23	3775	3775	3725	4885	2635	3760	3739.99	2.87	0	2876	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
103	20241212	110313	55	60.00	KOSPI			N	N	N	Y	60	N	3755	-5	5	-0.13	72275480	19341	37.53	3775	3775	3725	4885	2635	3760	3736.54	2.87	0	2443	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1853	6.75	0.40	12	0.04	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
104	20241212	100312	55	60.00	KOSPI			N	N	N	Y	60	N	3750	-10	5	-0.27	68509145	18334	35.58	3775	3775	3725	4885	2635	3760	3736.34	2.87	0	1706	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1851	6.74	0.40	12	0.04	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	4880	-23.16	20240502	3450	8.70	20241209	4880	-23.16	20240502	3450	8.70	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
105	20241212	090314	55	60.00	KOSPI			N	N	N	Y	60	N	3775	15	2	0.40	1222375	325	0.63	3775	3775	3775	4885	2635	3760	3775.00	2.87	0	-2	3903	3831	3733	3661	3563	3867	3697	499	1125	1000	2780	5	1	49347483	1863	6.79	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	4880	-22.64	20240502	3450	9.42	20241209	4880	-22.64	20240502	3450	9.42	20241209	1.07	N	015860	1000	498 억	1414625	N	N	0	N	N
106	20241211	160312	55	60.00	KOSPI			N	N	N	Y	60	N	3760	100	2	2.73	192495140	51528	104.16	3640	3805	3635	4755	2565	3660	3735.74	2.85	0	7151	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1855	6.76	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
107	20241211	150233	55	60.00	KOSPI			N	N	N	Y	60	N	3760	100	2	2.73	174726575	46793	94.58	3640	3805	3635	4755	2565	3660	3734.03	2.85	0	7291	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1855	6.76	0.40	12	0.09	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	4880	-22.95	20240502	3450	8.99	20241209	4880	-22.95	20240502	3450	8.99	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
108	20241211	140314	55	60.00	KOSPI			N	N	N	Y	60	N	3755	95	2	2.60	151586715	40611	82.09	3640	3805	3635	4755	2565	3660	3732.65	2.85	0	6527	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1853	6.75	0.40	12	0.08	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
109	20241211	130315	55	60.00	KOSPI			N	N	N	Y	60	N	3780	120	2	3.28	138435050	37105	75.00	3640	3805	3635	4755	2565	3660	3730.90	2.85	0	6143	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1865	6.80	0.40	12	0.08	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	4880	-22.54	20240502	3450	9.57	20241209	4880	-22.54	20240502	3450	9.57	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
110	20241211	120316	55	60.00	KOSPI			N	N	N	Y	60	N	3745	85	2	2.32	126461585	33914	68.55	3640	3805	3635	4755	2565	3660	3728.89	2.85	0	6223	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1848	6.74	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	4880	-23.26	20240502	3450	8.55	20241209	4880	-23.26	20240502	3450	8.55	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
111	20241211	110314	55	60.00	KOSPI			N	N	N	Y	60	N	3750	90	2	2.46	119759355	32124	64.93	3640	3805	3635	4755	2565	3660	3728.03	2.85	0	6408	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1851	6.74	0.40	12	0.07	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	4880	-23.16	20240502	3450	8.70	20241209	4880	-23.16	20240502	3450	8.70	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
112	20241211	100314	55	60.00	KOSPI			N	N	N	Y	60	N	3755	95	2	2.60	63786285	17188	34.74	3640	3755	3635	4755	2565	3660	3711.09	2.85	0	5275	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1853	6.75	0.40	12	0.03	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	4880	-23.05	20240502	3450	8.84	20241209	4880	-23.05	20240502	3450	8.84	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
113	20241211	090315	55	60.00	KOSPI			N	N	N	Y	60	N	3635	-25	5	-0.68	2224815	612	1.24	3640	3640	3635	4755	2565	3660	3635.32	2.85	0	260	3860	3760	3605	3505	3350	3810	3555	499	1095	1000	2700	5	1	49347483	1794	6.54	0.38	12	0.00	556.00	9488.00	4880	20240502	-25.51	3450	20241209	5.36	4880	-25.51	20240502	3450	5.36	20241209	4880	-25.51	20240502	3450	5.36	20241209	1.06	N	015860	1000	498 억	1406827	N	N	289	N	N
114	20241210	160313	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3660	180	2	5.17	177802545	49138	53.26	3450	3705	3450	4520	2440	3480	3619.86	2.81	0	14732	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1806	6.58	0.39	12	0.10	556.00	9488.00	4880	20240502	-25.00	3450	20241210	6.09	4880	-25.00	20240502	3450	6.09	20241210	4880	-25.00	20240502	3450	6.09	20241210	1.06	N	015860	1000	498 억	1387718	N	N	289	N	N
115	20241210	150313	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3655	175	2	5.03	167437095	46304	50.18	3450	3705	3450	4520	2440	3480	3617.52	2.81	0	13718	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1804	6.57	0.39	12	0.09	556.00	9488.00	4880	20240502	-25.10	3450	20241210	5.94	4880	-25.10	20240502	3450	5.94	20241210	4880	-25.10	20240502	3450	5.94	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
116	20241210	140313	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3675	195	2	5.60	136992130	37954	41.13	3450	3705	3450	4520	2440	3480	3611.15	2.81	0	11246	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1814	6.61	0.39	12	0.08	556.00	9488.00	4880	20240502	-24.69	3450	20241210	6.52	4880	-24.69	20240502	3450	6.52	20241210	4880	-24.69	20240502	3450	6.52	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
117	20241210	130311	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3660	180	2	5.17	118470635	32919	35.68	3450	3675	3450	4520	2440	3480	3600.69	2.81	0	10664	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1806	6.58	0.39	12	0.07	556.00	9488.00	4880	20240502	-25.00	3450	20241210	6.09	4880	-25.00	20240502	3450	6.09	20241210	4880	-25.00	20240502	3450	6.09	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
118	20241210	120312	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3645	165	2	4.74	107655765	29960	32.47	3450	3675	3450	4520	2440	3480	3595.24	2.81	0	9079	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1799	6.56	0.38	12	0.06	556.00	9488.00	4880	20240502	-25.31	3450	20241210	5.65	4880	-25.31	20240502	3450	5.65	20241210	4880	-25.31	20240502	3450	5.65	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
119	20241210	110312	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3630	150	2	4.31	78471635	21953	23.79	3450	3645	3450	4520	2440	3480	3576.73	2.81	0	4139	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1791	6.53	0.38	12	0.04	556.00	9488.00	4880	20240502	-25.61	3450	20241210	5.22	4880	-25.61	20240502	3450	5.22	20241210	4880	-25.61	20240502	3450	5.22	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
120	20241210	100312	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3590	110	2	3.16	48280990	13611	14.75	3450	3600	3450	4520	2440	3480	3549.77	2.81	0	1199	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1772	6.46	0.38	12	0.03	556.00	9488.00	4880	20240502	-26.43	3450	20241210	4.06	4880	-26.43	20240502	3450	4.06	20241210	4880	-26.43	20240502	3450	4.06	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
121	20241210	090315	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3535	55	2	1.58	7506640	2170	2.35	3450	3550	3450	4520	2440	3480	3453.08	2.81	0	3	3713	3596	3523	3406	3333	3560	3370	499	1040	1000	2570	5	1	49347483	1744	6.36	0.37	12	0.00	556.00	9488.00	4880	20240502	-27.56	3450	20241210	2.46	4880	-27.56	20240502	3450	2.46	20241210	4880	-27.56	20240502	3450	2.46	20241210	1.06	N	015860	1000	498 억	1387718	N	N	245	N	N
122	20241209	160310	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3480	-125	5	-3.47	320691000	91353	85.08	3530	3640	3450	4685	2525	3605	3510.46	2.84	0	-3363	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1717	6.26	0.37	12	0.19	556.00	9488.00	4880	20240502	-28.69	3450	20241209	0.87	4880	-28.69	20240502	3450	0.87	20241209	4880	-28.69	20240502	3450	0.87	20241209	1.04	N	015860	1000	498 억	1402386	N	N	245	N	N
123	20241209	150313	55	60.00	KOSPI			N	N	N	Y	60	N	3510	-95	5	-2.64	257389990	73124	68.10	3530	3640	3480	4685	2525	3605	3519.91	2.84	0	-3692	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1732	6.31	0.37	12	0.15	556.00	9488.00	4880	20240502	-28.07	3465	20240805	1.30	4880	-28.07	20240502	3465	1.30	20240805	4880	-28.07	20240502	3465	1.30	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
124	20241209	140313	55	60.00	KOSPI			N	N	N	Y	60	N	3510	-95	5	-2.64	236694335	67209	62.59	3530	3640	3485	4685	2525	3605	3521.77	2.84	0	-3931	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1732	6.31	0.37	12	0.14	556.00	9488.00	4880	20240502	-28.07	3465	20240805	1.30	4880	-28.07	20240502	3465	1.30	20240805	4880	-28.07	20240502	3465	1.30	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
125	20241209	130314	55	60.00	KOSPI			N	N	N	Y	60	N	3520	-85	5	-2.36	136626545	38638	35.98	3530	3640	3510	4685	2525	3605	3536.07	2.84	0	-4352	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1737	6.33	0.37	12	0.08	556.00	9488.00	4880	20240502	-27.87	3465	20240805	1.59	4880	-27.87	20240502	3465	1.59	20240805	4880	-27.87	20240502	3465	1.59	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
126	20241209	120312	55	60.00	KOSPI			N	N	N	Y	60	N	3530	-75	5	-2.08	129593510	36644	34.13	3530	3640	3510	4685	2525	3605	3536.55	2.84	0	-4966	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1742	6.35	0.37	12	0.07	556.00	9488.00	4880	20240502	-27.66	3465	20240805	1.88	4880	-27.66	20240502	3465	1.88	20240805	4880	-27.66	20240502	3465	1.88	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
127	20241209	110313	55	60.00	KOSPI			N	N	N	Y	60	N	3545	-60	5	-1.66	92257440	26044	24.25	3530	3640	3520	4685	2525	3605	3542.37	2.84	0	-6138	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1749	6.38	0.37	12	0.05	556.00	9488.00	4880	20240502	-27.36	3465	20240805	2.31	4880	-27.36	20240502	3465	2.31	20240805	4880	-27.36	20240502	3465	2.31	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
128	20241209	100312	55	60.00	KOSPI			N	N	N	Y	60	N	3565	-40	5	-1.11	84433580	23844	22.21	3530	3640	3520	4685	2525	3605	3541.08	2.84	0	-6105	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1759	6.41	0.38	12	0.05	556.00	9488.00	4880	20240502	-26.95	3465	20240805	2.89	4880	-26.95	20240502	3465	2.89	20240805	4880	-26.95	20240502	3465	2.89	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
129	20241209	090311	55	60.00	KOSPI			N	N	N	Y	60	N	3550	-55	5	-1.53	32444285	9157	8.53	3530	3640	3530	4685	2525	3605	3543.11	2.84	0	-5350	3768	3686	3623	3541	3478	3655	3510	499	1080	1000	2660	5	1	49347483	1752	6.38	0.37	12	0.02	556.00	9488.00	4880	20240502	-27.25	3465	20240805	2.45	4880	-27.25	20240502	3465	2.45	20240805	4880	-27.25	20240502	3465	2.45	20240805	1.04	N	015860	1000	498 억	1402386	N	N	55	N	N
130	20241206	160310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3605	-55	5	-1.50	387287045	107351	117.86	3625	3705	3560	4755	2565	3660	3607.67	2.88	0	-24318	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1779	6.48	0.38	12	0.22	556.00	9488.00	4880	20240502	-26.13	3465	20240805	4.04	4880	-26.13	20240502	3465	4.04	20240805	4880	-26.13	20240502	3465	4.04	20240805	1.05	N	015860	1000	498 억	1423021	N	N	55	N	N
131	20241206	150311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3625	-35	5	-0.96	362840090	100567	110.41	3625	3705	3560	4755	2565	3660	3607.94	2.88	0	-19993	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1789	6.52	0.38	12	0.20	556.00	9488.00	4880	20240502	-25.72	3465	20240805	4.62	4880	-25.72	20240502	3465	4.62	20240805	4880	-25.72	20240502	3465	4.62	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
132	20241206	140310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3585	-75	5	-2.05	328594520	91036	99.95	3625	3705	3560	4755	2565	3660	3609.50	2.88	0	-18419	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1769	6.45	0.38	12	0.18	556.00	9488.00	4880	20240502	-26.54	3465	20240805	3.46	4880	-26.54	20240502	3465	3.46	20240805	4880	-26.54	20240502	3465	3.46	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
133	20241206	130311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3585	-75	5	-2.05	262524235	72572	79.68	3625	3705	3560	4755	2565	3660	3617.43	2.88	0	-14754	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1769	6.45	0.38	12	0.15	556.00	9488.00	4880	20240502	-26.54	3465	20240805	3.46	4880	-26.54	20240502	3465	3.46	20240805	4880	-26.54	20240502	3465	3.46	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
134	20241206	120309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3600	-60	5	-1.64	228694715	63154	69.34	3625	3705	3560	4755	2565	3660	3621.22	2.88	0	-11801	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1777	6.47	0.38	12	0.13	556.00	9488.00	4880	20240502	-26.23	3465	20240805	3.90	4880	-26.23	20240502	3465	3.90	20240805	4880	-26.23	20240502	3465	3.90	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
135	20241206	110310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3580	-80	5	-2.19	193958520	53479	58.71	3625	3705	3560	4755	2565	3660	3626.81	2.88	0	-13170	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1767	6.44	0.38	12	0.11	556.00	9488.00	4880	20240502	-26.64	3465	20240805	3.32	4880	-26.64	20240502	3465	3.32	20240805	4880	-26.64	20240502	3465	3.32	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
136	20241206	100308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3600	-60	5	-1.64	137783900	37895	41.60	3625	3705	3560	4755	2565	3660	3635.93	2.88	0	-6445	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1777	6.47	0.38	12	0.08	556.00	9488.00	4880	20240502	-26.23	3465	20240805	3.90	4880	-26.23	20240502	3465	3.90	20240805	4880	-26.23	20240502	3465	3.90	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
137	20241206	090310	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3690	30	2	0.82	25414135	6969	7.65	3625	3695	3625	4755	2565	3660	3646.72	2.88	0	-888	3780	3720	3685	3625	3590	3702	3607	499	1095	1000	2700	5	1	49347483	1821	6.64	0.39	12	0.01	556.00	9488.00	4880	20240502	-24.39	3465	20240805	6.49	4880	-24.39	20240502	3465	6.49	20240805	4880	-24.39	20240502	3465	6.49	20240805	1.05	N	015860	1000	498 억	1423021	N	N	63	N	N
138	20241205	160305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3660	-50	5	-1.35	331916655	90470	118.34	3745	3745	3650	4820	2600	3710	3668.80	2.96	0	-36598	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1806	6.58	0.39	12	0.18	556.00	9488.00	4880	20240502	-25.00	3465	20240805	5.63	4880	-25.00	20240502	3465	5.63	20240805	4880	-25.00	20240502	3465	5.63	20240805	1.07	N	015860	1000	498 억	1459696	N	N	63	N	N
139	20241205	150308	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3660	-50	5	-1.35	306083630	83408	109.10	3745	3745	3650	4820	2600	3710	3669.72	2.96	0	-30844	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1806	6.58	0.39	12	0.17	556.00	9488.00	4880	20240502	-25.00	3465	20240805	5.63	4880	-25.00	20240502	3465	5.63	20240805	4880	-25.00	20240502	3465	5.63	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
140	20241205	140306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3665	-45	5	-1.21	275632970	75080	98.21	3745	3745	3650	4820	2600	3710	3671.19	2.96	0	-25435	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1809	6.59	0.39	12	0.15	556.00	9488.00	4880	20240502	-24.90	3465	20240805	5.77	4880	-24.90	20240502	3465	5.77	20240805	4880	-24.90	20240502	3465	5.77	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
141	20241205	130306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3675	-35	5	-0.94	240772070	65547	85.74	3745	3745	3655	4820	2600	3710	3673.27	2.96	0	-22772	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1814	6.61	0.39	12	0.13	556.00	9488.00	4880	20240502	-24.69	3465	20240805	6.06	4880	-24.69	20240502	3465	6.06	20240805	4880	-24.69	20240502	3465	6.06	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
142	20241205	120306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3700	-10	5	-0.27	176776600	48081	62.89	3745	3745	3655	4820	2600	3710	3676.64	2.96	0	-17718	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1826	6.65	0.39	12	0.10	556.00	9488.00	4880	20240502	-24.18	3465	20240805	6.78	4880	-24.18	20240502	3465	6.78	20240805	4880	-24.18	20240502	3465	6.78	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
143	20241205	110306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3660	-50	5	-1.35	108684290	29550	38.65	3745	3745	3655	4820	2600	3710	3677.98	2.96	0	-15532	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1806	6.58	0.39	12	0.06	556.00	9488.00	4880	20240502	-25.00	3465	20240805	5.63	4880	-25.00	20240502	3465	5.63	20240805	4880	-25.00	20240502	3465	5.63	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
144	20241205	100305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3675	-35	5	-0.94	58404590	15845	20.73	3745	3745	3675	4820	2600	3710	3685.99	2.96	0	-12396	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1814	6.61	0.39	12	0.03	556.00	9488.00	4880	20240502	-24.69	3465	20240805	6.06	4880	-24.69	20240502	3465	6.06	20240805	4880	-24.69	20240502	3465	6.06	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
145	20241205	090306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3710	0	3	0.00	22295	6	0.01	3745	3745	3710	4820	2600	3710	3715.83	2.96	0	-5	3823	3766	3718	3661	3613	3795	3690	499	1110	1000	2740	5	1	49347483	1831	6.67	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.98	3465	20240805	7.07	4880	-23.98	20240502	3465	7.07	20240805	4880	-23.98	20240502	3465	7.07	20240805	1.07	N	015860	1000	498 억	1459696	N	N	551	N	N
146	20241204	160302	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3710	-70	5	-1.85	282314860	76448	136.13	3675	3775	3670	4910	2650	3780	3692.90	3.04	0	-39363	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1831	6.67	0.39	12	0.15	556.00	9488.00	4880	20240502	-23.98	3465	20240805	7.07	4880	-23.98	20240502	3465	7.07	20240805	4880	-23.98	20240502	3465	7.07	20240805	1.08	N	015860	1000	498 억	1499897	N	N	551	N	N
147	20241204	150303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3720	-60	5	-1.59	260800275	70646	125.80	3675	3775	3670	4910	2650	3780	3691.65	3.04	0	-36342	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1836	6.69	0.39	12	0.14	556.00	9488.00	4880	20240502	-23.77	3465	20240805	7.36	4880	-23.77	20240502	3465	7.36	20240805	4880	-23.77	20240502	3465	7.36	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
148	20241204	140302	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3700	-80	5	-2.12	243730670	66023	117.57	3675	3775	3670	4910	2650	3780	3691.60	3.04	0	-32341	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1826	6.65	0.39	12	0.13	556.00	9488.00	4880	20240502	-24.18	3465	20240805	6.78	4880	-24.18	20240502	3465	6.78	20240805	4880	-24.18	20240502	3465	6.78	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
149	20241204	130303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	-95	5	-2.51	232356600	62940	112.08	3675	3775	3670	4910	2650	3780	3691.72	3.04	0	-30358	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1818	6.63	0.39	12	0.13	556.00	9488.00	4880	20240502	-24.49	3465	20240805	6.35	4880	-24.49	20240502	3465	6.35	20240805	4880	-24.49	20240502	3465	6.35	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
150	20241204	120302	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3680	-100	5	-2.65	224006015	60673	108.04	3675	3775	3670	4910	2650	3780	3692.02	3.04	0	-29103	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1816	6.62	0.39	12	0.12	556.00	9488.00	4880	20240502	-24.59	3465	20240805	6.20	4880	-24.59	20240502	3465	6.20	20240805	4880	-24.59	20240502	3465	6.20	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
151	20241204	110256	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3690	-90	5	-2.38	215238490	58294	103.80	3675	3775	3670	4910	2650	3780	3692.29	3.04	0	-27641	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1821	6.64	0.39	12	0.12	556.00	9488.00	4880	20240502	-24.39	3465	20240805	6.49	4880	-24.39	20240502	3465	6.49	20240805	4880	-24.39	20240502	3465	6.49	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
152	20241204	100257	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3695	-85	5	-2.25	187625570	50804	90.47	3675	3775	3670	4910	2650	3780	3693.13	3.04	0	-24544	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1823	6.65	0.39	12	0.10	556.00	9488.00	4880	20240502	-24.28	3465	20240805	6.64	4880	-24.28	20240502	3465	6.64	20240805	4880	-24.28	20240502	3465	6.64	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
153	20241204	090301	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3685	-95	5	-2.51	22553905	6134	10.92	3675	3710	3675	4910	2650	3780	3676.87	3.04	0	-296	3823	3801	3763	3741	3703	3812	3752	499	1130	1000	2790	5	1	49347483	1818	6.63	0.39	12	0.01	556.00	9488.00	4880	20240502	-24.49	3465	20240805	6.35	4880	-24.49	20240502	3465	6.35	20240805	4880	-24.49	20240502	3465	6.35	20240805	1.08	N	015860	1000	498 억	1499897	N	N	124	N	N
154	20241203	160319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3780	45	2	1.20	211041000	56046	174.40	3735	3785	3725	4855	2615	3735	3765.48	3.01	0	15894	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1865	6.80	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.54	3465	20240805	9.09	4880	-22.54	20240502	3465	9.09	20240805	4880	-22.54	20240502	3465	9.09	20240805	1.06	N	015860	1000	498 억	1484186	N	N	124	N	N
155	20241203	150322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3775	40	2	1.07	190916660	50707	157.78	3735	3785	3725	4855	2615	3735	3765.09	3.01	0	14452	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1863	6.79	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
156	20241203	140317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	25	2	0.67	95904470	25514	79.39	3735	3780	3725	4855	2615	3735	3758.90	3.01	0	4192	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1855	6.76	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.95	3465	20240805	8.51	4880	-22.95	20240502	3465	8.51	20240805	4880	-22.95	20240502	3465	8.51	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
157	20241203	130314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3770	35	2	0.94	83088690	22113	68.81	3735	3780	3725	4855	2615	3735	3757.46	3.01	0	2553	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1860	6.78	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.75	3465	20240805	8.80	4880	-22.75	20240502	3465	8.80	20240805	4880	-22.75	20240502	3465	8.80	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
158	20241203	120325	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3775	40	2	1.07	70621410	18794	58.48	3735	3780	3725	4855	2615	3735	3757.66	3.01	0	1299	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1863	6.79	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
159	20241203	110313	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3770	35	2	0.94	52820590	14071	43.78	3735	3780	3725	4855	2615	3735	3753.86	3.01	0	638	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1860	6.78	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.75	3465	20240805	8.80	4880	-22.75	20240502	3465	8.80	20240805	4880	-22.75	20240502	3465	8.80	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
160	20241203	100307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3775	40	2	1.07	38467840	10253	31.90	3735	3780	3725	4855	2615	3735	3751.86	3.01	0	-280	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1863	6.79	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.64	3465	20240805	8.95	4880	-22.64	20240502	3465	8.95	20240805	4880	-22.64	20240502	3465	8.95	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
161	20241203	090307	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3750	15	2	0.40	12144585	3255	10.13	3735	3775	3725	4855	2615	3735	3731.06	3.01	0	2944	3815	3775	3745	3705	3675	3760	3690	499	1120	1000	2760	5	1	49347483	1851	6.74	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.16	3465	20240805	8.23	4880	-23.16	20240502	3465	8.23	20240805	4880	-23.16	20240502	3465	8.23	20240805	1.06	N	015860	1000	498 억	1484186	N	N	0	N	N
162	20241202	160259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3735	-10	5	-0.27	113370810	30313	29.98	3745	3785	3715	4865	2625	3745	3740.03	3.00	0	3088	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1843	6.72	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.46	3465	20240805	7.79	4880	-23.46	20240502	3465	7.79	20240805	4880	-23.46	20240502	3465	7.79	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
163	20241202	150319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3745	0	3	0.00	105347670	28164	27.86	3745	3785	3715	4865	2625	3745	3740.51	3.00	0	2672	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1848	6.74	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.26	3465	20240805	8.08	4880	-23.26	20240502	3465	8.08	20240805	4880	-23.26	20240502	3465	8.08	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
164	20241202	140309	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3725	-20	5	-0.53	88874705	23744	23.49	3745	3785	3720	4865	2625	3745	3743.04	3.00	0	1785	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1838	6.70	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.67	3465	20240805	7.50	4880	-23.67	20240502	3465	7.50	20240805	4880	-23.67	20240502	3465	7.50	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
165	20241202	130314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3725	-20	5	-0.53	64418130	17181	16.99	3745	3785	3725	4865	2625	3745	3749.38	3.00	0	-1499	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1838	6.70	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.67	3465	20240805	7.50	4880	-23.67	20240502	3465	7.50	20240805	4880	-23.67	20240502	3465	7.50	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
166	20241202	120317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	15	2	0.40	55777135	14870	14.71	3745	3785	3725	4865	2625	3745	3750.98	3.00	0	-1795	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1855	6.76	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.95	3465	20240805	8.51	4880	-22.95	20240502	3465	8.51	20240805	4880	-22.95	20240502	3465	8.51	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
167	20241202	110302	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3760	15	2	0.40	49469525	13193	13.05	3745	3785	3725	4865	2625	3745	3749.68	3.00	0	-1489	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1855	6.76	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.95	3465	20240805	8.51	4880	-22.95	20240502	3465	8.51	20240805	4880	-22.95	20240502	3465	8.51	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
168	20241202	100259	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3740	-5	5	-0.13	31064790	8261	8.17	3745	3785	3730	4865	2625	3745	3760.42	3.00	0	-1477	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1846	6.73	0.39	12	0.02	556.00	9488.00	4880	20240502	-23.36	3465	20240805	7.94	4880	-23.36	20240502	3465	7.94	20240805	4880	-23.36	20240502	3465	7.94	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N
169	20241202	090301	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3750	5	2	0.13	2759670	734	0.73	3745	3770	3745	4865	2625	3745	3759.77	3.00	0	-428	3888	3816	3758	3686	3628	3787	3657	499	1120	1000	2770	5	1	49347483	1851	6.74	0.40	12	0.00	556.00	9488.00	4880	20240502	-23.16	3465	20240805	8.23	4880	-23.16	20240502	3465	8.23	20240805	4880	-23.16	20240502	3465	8.23	20240805	1.08	N	015860	1000	498 억	1481253	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History