KissMeData/044820/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160524	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
3	20241231	150525	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
4	20241231	140524	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
5	20241231	130525	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
6	20241231	120524	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
7	20241231	110523	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
8	20241231	100517	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
9	20241231	090525	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	29	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347431	N	N	0	N	N
10	20241230	160522	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	15049710	1746	309.57	8660	8670	8550	11250	6070	8660	8619.54	3.62	0	-73	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
11	20241230	150524	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	8043110	935	165.78	8660	8670	8550	11250	6070	8660	8602.26	3.62	0	-24	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
12	20241230	140523	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	7308650	850	150.71	8660	8670	8550	11250	6070	8660	8598.41	3.62	0	-24	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
13	20241230	130523	57	100.00	KOSPI	금융	N	N	N	N	N	8620	-40	5	-0.46	6125860	713	126.42	8660	8670	8550	11250	6070	8660	8591.67	3.62	0	81	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	828	9.13	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.66	8250	20241112	4.48	10620	-18.83	20240102	8250	4.48	20241112	10620	-18.83	20240102	8250	4.48	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
14	20241230	120521	57	100.00	KOSPI	금융	N	N	N	N	N	8670	10	2	0.12	5002430	583	103.37	8660	8670	8550	11250	6070	8660	8580.50	3.62	0	95	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10620	-18.36	20240102	8250	5.09	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
15	20241230	110524	57	100.00	KOSPI	금융	N	N	N	N	N	8670	10	2	0.12	5002430	583	103.37	8660	8670	8550	11250	6070	8660	8580.50	3.62	0	95	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10620	-18.36	20240102	8250	5.09	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
16	20241230	100523	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	4837880	564	100.00	8660	8660	8550	11250	6070	8660	8577.80	3.62	0	95	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
17	20241230	090524	57	100.00	KOSPI	금융	N	N	N	N	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	3.62	0	0	8713	8686	8653	8626	8593	8700	8640	48	2590	500	6230	10	1	9603921	832	9.17	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10620	-18.46	20240102	8250	4.97	20241112	0.37	N	044820	500	48 억	347402	N	N	0	N	N
18	20241227	160521	57	100.00	KOSPI	금융업	N	N	N	N	N	8660	-20	5	-0.23	4874680	564	5.06	8630	8680	8620	11280	6080	8680	8643.05	3.62	0	1	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10700	-19.07	20231228	8250	4.97	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
19	20241227	150520	57	100.00	KOSPI	금융업	N	N	N	N	N	8650	-30	5	-0.35	2055520	238	2.14	8630	8680	8620	11280	6080	8680	8636.64	3.62	0	1	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	831	9.16	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10700	-19.16	20231228	8250	4.85	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
20	20241227	140523	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-10	5	-0.12	1095350	127	1.14	8630	8680	8620	11280	6080	8680	8624.80	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10700	-18.97	20231228	8250	5.09	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
21	20241227	130522	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-10	5	-0.12	1095350	127	1.14	8630	8680	8620	11280	6080	8680	8624.80	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10700	-18.97	20231228	8250	5.09	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
22	20241227	120521	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-10	5	-0.12	1095350	127	1.14	8630	8680	8620	11280	6080	8680	8624.80	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10700	-18.97	20231228	8250	5.09	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
23	20241227	110520	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	0	3	0.00	1069340	124	1.11	8630	8680	8620	11280	6080	8680	8623.71	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
24	20241227	100520	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	0	3	0.00	1069340	124	1.11	8630	8680	8620	11280	6080	8680	8623.71	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
25	20241227	090523	57	100.00	KOSPI	금융업	N	N	N	N	N	8630	-50	5	-0.58	43150	5	0.04	8630	8630	8630	11280	6080	8680	8630.00	3.62	0	-5	8773	8726	8673	8626	8573	8750	8650	48	2600	500	6240	10	1	9603921	829	9.14	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.57	8250	20241112	4.61	10620	-18.74	20240102	8250	4.61	20241112	10700	-19.35	20231228	8250	4.61	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
26	20241226	160519	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-40	5	-0.46	73789920	8518	175.52	8660	8720	8620	11330	6110	8720	8661.04	3.62	0	-232	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	834	9.19	0.36	12	0.09	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
27	20241226	150517	57	100.00	KOSPI	금융업	N	N	N	N	N	8650	-70	5	-0.80	61744010	7130	146.92	8660	8720	8620	11330	6110	8720	8659.75	3.62	0	-166	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	831	9.16	0.36	12	0.07	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10700	-19.16	20231228	8250	4.85	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
28	20241226	140517	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-30	5	-0.34	39813950	4591	94.60	8660	8720	8630	11330	6110	8720	8672.17	3.62	0	1	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	835	9.21	0.36	12	0.05	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
29	20241226	130518	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-30	5	-0.34	36633280	4225	87.06	8660	8720	8630	11330	6110	8720	8670.60	3.62	0	1	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	835	9.21	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
30	20241226	120515	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-40	5	-0.46	34375370	3965	81.70	8660	8720	8630	11330	6110	8720	8669.70	3.62	0	1	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	834	9.19	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
31	20241226	110517	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-30	5	-0.34	32655330	3767	77.62	8660	8720	8630	11330	6110	8720	8668.79	3.62	0	1	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	835	9.21	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
32	20241226	100517	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-10	5	-0.11	29822390	3441	70.90	8660	8720	8630	11330	6110	8720	8666.78	3.62	0	1	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	837	9.23	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10700	-18.60	20231228	8250	5.58	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
33	20241226	090517	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	8279860	957	19.72	8660	8720	8650	11330	6110	8720	8651.89	3.62	0	4	8806	8762	8706	8662	8606	8770	8670	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10700	-18.50	20231228	8250	5.70	20241112	0.40	N	044820	500	48 억	347402	N	N	0	N	N
34	20241224	160517	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	42119340	4851	111.54	8720	8750	8650	11330	6110	8720	8682.61	3.62	0	-173	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10700	-18.50	20231228	8250	5.70	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
35	20241224	150517	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-20	5	-0.23	40238910	4635	106.58	8720	8750	8650	11330	6110	8720	8681.53	3.62	0	-173	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	836	9.22	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10700	-18.69	20231228	8250	5.45	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
36	20241224	140515	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	39777860	4582	105.36	8720	8750	8650	11330	6110	8720	8681.33	3.62	0	-173	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10700	-18.50	20231228	8250	5.70	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
37	20241224	130516	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	39612990	4563	104.92	8720	8750	8650	11330	6110	8720	8681.35	3.62	0	-172	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10700	-18.50	20231228	8250	5.70	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
38	20241224	120516	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-20	5	-0.23	38025190	4380	100.71	8720	8750	8650	11330	6110	8720	8681.55	3.62	0	-169	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	836	9.22	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10700	-18.69	20231228	8250	5.45	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
39	20241224	110516	57	100.00	KOSPI	금융업	N	N	N	N	N	8750	30	2	0.34	34242900	3944	90.69	8720	8750	8650	11330	6110	8720	8682.28	3.62	0	-17	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	840	9.27	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10700	-18.22	20231228	8250	6.06	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
40	20241224	100517	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-20	5	-0.23	34111950	3929	90.34	8720	8750	8650	11330	6110	8720	8682.09	3.62	0	-13	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	836	9.22	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10700	-18.69	20231228	8250	5.45	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
41	20241224	090518	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-20	5	-0.23	4932940	567	13.04	8720	8720	8700	11330	6110	8720	8700.07	3.62	0	0	8913	8816	8693	8596	8473	8865	8645	48	2610	500	6270	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10700	-18.69	20231228	8250	5.45	20241112	0.39	N	044820	500	48 억	347456	N	N	9	N	N
42	20241223	160512	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	60	2	0.69	37689930	4339	308.39	8700	8790	8570	11250	6070	8660	8686.32	3.62	0	-218	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	837	9.24	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10700	-18.50	20231228	8250	5.70	20241112	0.40	N	044820	500	48 억	347411	N	N	9	N	N
43	20241223	150516	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	40	2	0.46	35309760	4066	288.98	8700	8790	8570	11250	6070	8660	8684.15	3.62	0	-191	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	836	9.22	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10700	-18.69	20231228	8250	5.45	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
44	20241223	140511	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	30	2	0.35	13560080	1566	111.30	8700	8700	8570	11250	6070	8660	8659.05	3.62	0	-41	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	835	9.21	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
45	20241223	130512	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	30	2	0.35	6549220	756	53.73	8700	8700	8570	11250	6070	8660	8662.99	3.62	0	1	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
46	20241223	120514	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	20	2	0.23	2209190	256	18.19	8700	8700	8570	11250	6070	8660	8629.65	3.62	0	1	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
47	20241223	110512	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	20	2	0.23	2174540	252	17.91	8700	8700	8570	11250	6070	8660	8629.13	3.62	0	1	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
48	20241223	100509	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	20	2	0.23	1705910	198	14.07	8700	8700	8570	11250	6070	8660	8615.71	3.62	0	1	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10700	-18.88	20231228	8250	5.21	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
49	20241223	090512	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	30	2	0.35	971140	113	8.03	8700	8700	8570	11250	6070	8660	8594.16	3.62	0	-1	8853	8756	8693	8596	8533	8725	8565	48	2590	500	6230	10	1	9603921	835	9.21	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10700	-18.79	20231228	8250	5.33	20241112	0.40	N	044820	500	48 억	347411	N	N	0	N	N
50	20241220	160510	57	100.00	KOSPI	금융업	N	N	N	N	N	8660	-40	5	-0.46	12193280	1407	99.36	8780	8790	8630	11310	6090	8700	8666.15	3.62	0	-126	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
51	20241220	150512	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	-60	5	-0.69	10548230	1217	85.95	8780	8790	8630	11310	6090	8700	8667.40	3.62	0	-125	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	830	9.15	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
52	20241220	140511	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	-60	5	-0.69	9666900	1115	78.74	8780	8790	8640	11310	6090	8700	8669.87	3.62	0	-125	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	830	9.15	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
53	20241220	130510	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-10	5	-0.11	6498720	749	52.90	8780	8790	8640	11310	6090	8700	8676.53	3.62	0	-125	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
54	20241220	120509	57	100.00	KOSPI	금융업	N	N	N	N	N	8650	-50	5	-0.57	4735720	546	38.56	8780	8790	8640	11310	6090	8700	8673.48	3.62	0	-97	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	831	9.16	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
55	20241220	110509	57	100.00	KOSPI	금융업	N	N	N	N	N	8660	-40	5	-0.46	2414580	278	19.63	8780	8790	8640	11310	6090	8700	8685.54	3.62	0	0	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	832	9.17	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
56	20241220	100510	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-10	5	-0.11	1008920	116	8.19	8780	8790	8640	11310	6090	8700	8697.59	3.62	0	-3	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	835	9.21	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
57	20241220	090511	57	100.00	KOSPI	금융업	N	N	N	N	N	8790	90	2	1.03	79060	9	0.64	8780	8790	8780	11310	6090	8700	8784.44	3.62	0	0	8840	8770	8700	8630	8560	8805	8665	48	2610	500	6260	10	1	9603921	844	9.31	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.08	8250	20241112	6.55	10620	-17.23	20240102	8250	6.55	20241112	10730	-18.08	20231222	8250	6.55	20241112	0.39	N	044820	500	48 억	347458	N	N	0	N	N
58	20241219	160510	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	10	2	0.12	11311650	1305	26.33	8690	8770	8630	11290	6090	8690	8667.93	3.62	0	-178	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
59	20241219	150507	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-10	5	-0.12	10015480	1156	23.33	8690	8770	8630	11290	6090	8690	8663.91	3.62	0	-171	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	834	9.19	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
60	20241219	140509	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	0	3	0.00	9251070	1068	21.55	8690	8770	8630	11290	6090	8690	8662.05	3.62	0	-171	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
61	20241219	130508	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	0	3	0.00	8175530	944	19.05	8690	8770	8630	11290	6090	8690	8660.52	3.62	0	-172	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
62	20241219	120510	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-20	5	-0.23	6033470	697	14.06	8690	8770	8630	11290	6090	8690	8656.34	3.62	0	-181	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
63	20241219	110508	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-20	5	-0.23	4288190	495	9.99	8690	8770	8630	11290	6090	8690	8663.01	3.62	0	6	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
64	20241219	100500	57	100.00	KOSPI	금융업	N	N	N	N	N	8670	-20	5	-0.23	4132180	477	9.62	8690	8770	8630	11290	6090	8690	8662.85	3.62	0	15	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	833	9.18	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
65	20241219	090509	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	0	3	0.00	8690	1	0.02	8690	8690	8690	11290	6090	8690	8690.00	3.62	0	0	9010	8850	8690	8530	8370	8770	8450	48	2600	500	6250	10	1	9603921	835	9.21	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.40	N	044820	500	48 억	347440	N	N	7	N	N
66	20241218	160506	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-100	5	-1.14	43007800	4956	269.20	8800	8850	8530	11420	6160	8790	8677.92	3.62	0	-154	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	835	9.21	0.36	12	0.05	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.41	N	044820	500	48 억	347381	N	N	7	N	N
67	20241218	150508	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	-150	5	-1.71	36492390	4206	228.46	8800	8850	8530	11420	6160	8790	8676.27	3.62	0	-2	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	830	9.15	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
68	20241218	140507	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-90	5	-1.02	22411420	2578	140.03	8800	8850	8530	11420	6160	8790	8693.34	3.62	0	-75	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	836	9.22	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
69	20241218	130508	57	100.00	KOSPI	금융업	N	N	N	N	N	8820	30	2	0.34	21218190	2441	132.59	8800	8850	8530	11420	6160	8790	8692.42	3.62	0	-68	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	847	9.34	0.36	12	0.03	944.00	24191.00	10730	20231222	-17.80	8250	20241112	6.91	10620	-16.95	20240102	8250	6.91	20241112	10730	-17.80	20231222	8250	6.91	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
70	20241218	120508	57	100.00	KOSPI	금융업	N	N	N	N	N	8790	0	3	0.00	14391760	1667	90.55	8800	8850	8530	11420	6160	8790	8633.33	3.62	0	-114	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	844	9.31	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.08	8250	20241112	6.55	10620	-17.23	20240102	8250	6.55	20241112	10730	-18.08	20231222	8250	6.55	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
71	20241218	110508	57	100.00	KOSPI	금융업	N	N	N	N	N	8820	30	2	0.34	255590	29	1.58	8800	8850	8800	11420	6160	8790	8813.45	3.62	0	-3	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	847	9.34	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.80	8250	20241112	6.91	10620	-16.95	20240102	8250	6.91	20241112	10730	-17.80	20231222	8250	6.91	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
72	20241218	100507	57	100.00	KOSPI	금융업	N	N	N	N	N	8810	20	2	0.23	202730	23	1.25	8800	8850	8800	11420	6160	8790	8814.35	3.62	0	0	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	846	9.33	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.89	8250	20241112	6.79	10620	-17.04	20240102	8250	6.79	20241112	10730	-17.89	20231222	8250	6.79	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
73	20241218	090509	57	100.00	KOSPI	금융업	N	N	N	N	N	8800	10	2	0.11	17600	2	0.11	8800	8800	8800	11420	6160	8790	8800.00	3.62	0	0	8870	8830	8750	8710	8630	8850	8730	48	2630	500	6320	10	1	9603921	845	9.32	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.99	8250	20241112	6.67	10620	-17.14	20240102	8250	6.67	20241112	10730	-17.99	20231222	8250	6.67	20241112	0.41	N	044820	500	48 억	347381	N	N	0	N	N
74	20241217	160505	57	100.00	KOSPI		N	N	N	N	N	8790	20	2	0.23	16039450	1841	50.05	8790	8790	8670	11400	6140	8770	8712.36	3.62	0	-142	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	844	9.31	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.08	8250	20241112	6.55	10620	-17.23	20240102	8250	6.55	20241112	10730	-18.08	20231222	8250	6.55	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
75	20241217	150506	57	100.00	KOSPI		N	N	N	N	N	8770	0	3	0.00	15275370	1754	47.69	8790	8790	8670	11400	6140	8770	8708.88	3.62	0	-139	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	842	9.29	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.27	8250	20241112	6.30	10620	-17.42	20240102	8250	6.30	20241112	10730	-18.27	20231222	8250	6.30	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
76	20241217	140509	57	100.00	KOSPI		N	N	N	N	N	8780	10	2	0.11	14968700	1719	46.74	8790	8790	8670	11400	6140	8770	8707.80	3.62	0	-139	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	843	9.30	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.17	8250	20241112	6.42	10620	-17.33	20240102	8250	6.42	20241112	10730	-18.17	20231222	8250	6.42	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
77	20241217	130456	57	100.00	KOSPI		N	N	N	N	N	8680	-90	5	-1.03	7326180	842	22.89	8790	8790	8680	11400	6140	8770	8700.93	3.62	0	-111	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	834	9.19	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
78	20241217	120501	57	100.00	KOSPI		N	N	N	N	N	8770	0	3	0.00	754080	86	2.34	8790	8790	8710	11400	6140	8770	8768.37	3.62	0	0	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	842	9.29	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.27	8250	20241112	6.30	10620	-17.42	20240102	8250	6.30	20241112	10730	-18.27	20231222	8250	6.30	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
79	20241217	110504	57	100.00	KOSPI		N	N	N	N	N	8760	-10	5	-0.11	289190	33	0.90	8790	8790	8710	11400	6140	8770	8763.33	3.62	0	0	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	841	9.28	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.36	8250	20241112	6.18	10620	-17.51	20240102	8250	6.18	20241112	10730	-18.36	20231222	8250	6.18	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
80	20241217	100458	57	100.00	KOSPI		N	N	N	N	N	8750	-20	5	-0.23	166380	19	0.52	8790	8790	8710	11400	6140	8770	8756.84	3.62	0	1	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	840	9.27	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
81	20241217	090506	57	100.00	KOSPI		N	N	N	N	N	8790	20	2	0.23	8790	1	0.03	8790	8790	8790	11400	6140	8770	8790.00	3.62	0	0	8876	8822	8746	8692	8616	8850	8720	48	2630	500	6310	10	1	9603921	844	9.31	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.08	8250	20241112	6.55	10620	-17.23	20240102	8250	6.55	20241112	10730	-18.08	20231222	8250	6.55	20241112	0.42	N	044820	500	48 억	347399	N	N	0	N	N
82	20241216	160459	57	100.00	KOSPI		N	N	N	N	N	8770	40	2	0.46	31972040	3667	70.90	8700	8800	8670	11340	6120	8730	8718.85	3.62	0	-217	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	842	9.29	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.27	8250	20241112	6.30	10620	-17.42	20240102	8250	6.30	20241112	10730	-18.27	20231222	8250	6.30	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
83	20241216	150506	57	100.00	KOSPI		N	N	N	N	N	8740	10	2	0.11	31437380	3606	69.72	8700	8800	8670	11340	6120	8730	8718.08	3.62	0	-207	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	839	9.26	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.55	8250	20241112	5.94	10620	-17.70	20240102	8250	5.94	20241112	10730	-18.55	20231222	8250	5.94	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
84	20241216	140506	57	100.00	KOSPI		N	N	N	N	N	8730	0	3	0.00	27171930	3118	60.29	8700	8800	8670	11340	6120	8730	8714.54	3.62	0	-174	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	838	9.25	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
85	20241216	130506	57	100.00	KOSPI		N	N	N	N	N	8800	70	2	0.80	26560360	3048	58.93	8700	8800	8670	11340	6120	8730	8714.03	3.62	0	-150	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	845	9.32	0.36	12	0.03	944.00	24191.00	10730	20231222	-17.99	8250	20241112	6.67	10620	-17.14	20240102	8250	6.67	20241112	10730	-17.99	20231222	8250	6.67	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
86	20241216	120506	57	100.00	KOSPI		N	N	N	N	N	8730	0	3	0.00	15426720	1773	34.28	8700	8730	8670	11340	6120	8730	8700.91	3.62	0	-156	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	838	9.25	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
87	20241216	110505	57	100.00	KOSPI		N	N	N	N	N	8720	-10	5	-0.11	13823700	1589	30.72	8700	8730	8670	11340	6120	8730	8699.62	3.62	0	-79	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
88	20241216	100506	57	100.00	KOSPI		N	N	N	N	N	8720	-10	5	-0.11	4881930	563	10.89	8700	8720	8670	11340	6120	8730	8671.28	3.62	0	-90	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
89	20241216	090506	57	100.00	KOSPI		N	N	N	N	N	8730	0	3	0.00	0	0	0.00	0	0	0	11340	6120	8730	0.00	3.62	0	0	8843	8786	8713	8656	8583	8750	8620	48	2610	500	6280	10	1	9603921	838	9.25	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347389	N	N	9	N	N
90	20241213	160459	57	100.00	KOSPI		N	N	N	N	N	8730	0	3	0.00	44734690	5162	150.54	8770	8770	8640	11340	6120	8730	8666.15	3.62	0	-136	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	838	9.25	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347427	N	N	9	N	N
91	20241213	150504	57	100.00	KOSPI		N	N	N	N	N	8720	-10	5	-0.11	39391470	4550	132.69	8770	8770	8640	11340	6120	8730	8657.47	3.62	0	-135	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.05	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
92	20241213	140505	57	100.00	KOSPI		N	N	N	N	N	8650	-80	5	-0.92	32205360	3720	108.49	8770	8770	8640	11340	6120	8730	8657.35	3.62	0	-116	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	831	9.16	0.36	12	0.04	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
93	20241213	130505	57	100.00	KOSPI		N	N	N	N	N	8650	-80	5	-0.92	23503170	2714	79.15	8770	8770	8650	11340	6120	8730	8659.97	3.62	0	-116	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	831	9.16	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
94	20241213	120505	57	100.00	KOSPI		N	N	N	N	N	8650	-80	5	-0.92	14939670	1724	50.28	8770	8770	8650	11340	6120	8730	8665.70	3.62	0	-116	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	831	9.16	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
95	20241213	110504	57	100.00	KOSPI		N	N	N	N	N	8670	-60	5	-0.69	5693960	656	19.13	8770	8770	8670	11340	6120	8730	8679.82	3.62	0	-2	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	833	9.18	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
96	20241213	100504	57	100.00	KOSPI		N	N	N	N	N	8700	-30	5	-0.34	5155740	594	17.32	8770	8770	8670	11340	6120	8730	8679.70	3.62	0	0	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
97	20241213	090504	57	100.00	KOSPI		N	N	N	N	N	8770	40	2	0.46	8770	1	0.03	8770	8770	8770	11340	6120	8730	8770.00	3.62	0	0	8996	8862	8766	8632	8536	8815	8585	48	2610	500	6280	10	1	9603921	842	9.29	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.27	8250	20241112	6.30	10620	-17.42	20240102	8250	6.30	20241112	10730	-18.27	20231222	8250	6.30	20241112	0.43	N	044820	500	48 억	347427	N	N	0	N	N
98	20241212	160509	57	100.00	KOSPI		N	N	N	N	N	8730	-110	5	-1.24	29959550	3429	144.08	8840	8900	8670	11490	6190	8840	8737.33	3.62	0	-334	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	838	9.25	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
99	20241212	150502	57	100.00	KOSPI		N	N	N	N	N	8730	-110	5	-1.24	28492910	3261	137.02	8840	8900	8670	11490	6190	8840	8737.48	3.62	0	-336	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	838	9.25	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
100	20241212	140501	57	100.00	KOSPI		N	N	N	N	N	8730	-110	5	-1.24	19171630	2190	92.02	8840	8900	8700	11490	6190	8840	8754.17	3.62	0	-262	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	838	9.25	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
101	20241212	130500	57	100.00	KOSPI		N	N	N	N	N	8700	-140	5	-1.58	16463350	1879	78.95	8840	8900	8700	11490	6190	8840	8761.76	3.62	0	-74	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	836	9.22	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
102	20241212	120454	57	100.00	KOSPI		N	N	N	N	N	8760	-80	5	-0.90	10868400	1239	52.06	8840	8900	8750	11490	6190	8840	8771.91	3.62	0	-23	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	841	9.28	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.36	8250	20241112	6.18	10620	-17.51	20240102	8250	6.18	20241112	10730	-18.36	20231222	8250	6.18	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
103	20241212	110459	57	100.00	KOSPI		N	N	N	N	N	8750	-90	5	-1.02	4530770	516	21.68	8840	8900	8750	11490	6190	8840	8780.56	3.62	0	-27	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
104	20241212	100458	57	100.00	KOSPI		N	N	N	N	N	8770	-70	5	-0.79	1165930	132	5.55	8840	8900	8770	11490	6190	8840	8832.80	3.62	0	-7	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	842	9.29	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.27	8250	20241112	6.30	10620	-17.42	20240102	8250	6.30	20241112	10730	-18.27	20231222	8250	6.30	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
105	20241212	090501	57	100.00	KOSPI		N	N	N	N	N	8840	0	3	0.00	300560	34	1.43	8840	8840	8840	11490	6190	8840	8840.00	3.62	0	-5	8953	8896	8793	8736	8633	8925	8765	48	2650	500	6360	10	1	9603921	849	9.36	0.37	12	0.00	944.00	24191.00	10730	20231222	-17.61	8250	20241112	7.15	10620	-16.76	20240102	8250	7.15	20241112	10730	-17.61	20231222	8250	7.15	20241112	0.43	N	044820	500	48 억	347589	N	N	0	N	N
106	20241211	160457	57	100.00	KOSPI		N	N	N	N	N	8840	80	2	0.91	19941480	2280	62.21	8710	8850	8690	11380	6140	8760	8737.25	3.62	0	-269	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	849	9.36	0.37	12	0.02	944.00	24191.00	10730	20231222	-17.61	8250	20241112	7.15	10620	-16.76	20240102	8250	7.15	20241112	10730	-17.61	20231222	8250	7.15	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
107	20241211	150354	57	100.00	KOSPI		N	N	N	N	N	8760	0	3	0.00	15907340	1823	49.74	8710	8850	8690	11380	6140	8760	8725.91	3.62	0	-254	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	841	9.28	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.36	8250	20241112	6.18	10620	-17.51	20240102	8250	6.18	20241112	10730	-18.36	20231222	8250	6.18	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
108	20241211	140501	57	100.00	KOSPI		N	N	N	N	N	8740	-20	5	-0.23	11094280	1270	34.65	8710	8850	8690	11380	6140	8760	8735.65	3.62	0	-254	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	839	9.26	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.55	8250	20241112	5.94	10620	-17.70	20240102	8250	5.94	20241112	10730	-18.55	20231222	8250	5.94	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
109	20241211	130502	57	100.00	KOSPI		N	N	N	N	N	8740	-20	5	-0.23	10736080	1229	33.53	8710	8850	8690	11380	6140	8760	8735.62	3.62	0	-250	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	839	9.26	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.55	8250	20241112	5.94	10620	-17.70	20240102	8250	5.94	20241112	10730	-18.55	20231222	8250	5.94	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
110	20241211	120503	57	100.00	KOSPI		N	N	N	N	N	8700	-60	5	-0.68	9578940	1096	29.90	8710	8850	8690	11380	6140	8760	8739.91	3.62	0	-118	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
111	20241211	110500	57	100.00	KOSPI		N	N	N	N	N	8760	0	3	0.00	5187160	592	16.15	8710	8850	8710	11380	6140	8760	8762.09	3.62	0	-13	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	841	9.28	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.36	8250	20241112	6.18	10620	-17.51	20240102	8250	6.18	20241112	10730	-18.36	20231222	8250	6.18	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
112	20241211	100502	57	100.00	KOSPI		N	N	N	N	N	8820	60	2	0.68	1250090	143	3.90	8710	8850	8710	11380	6140	8760	8741.89	3.62	0	5	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	847	9.34	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.80	8250	20241112	6.91	10620	-16.95	20240102	8250	6.91	20241112	10730	-17.80	20231222	8250	6.91	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
113	20241211	090504	57	100.00	KOSPI		N	N	N	N	N	8710	-50	5	-0.57	261300	30	0.82	8710	8710	8710	11380	6140	8760	8710.00	3.62	0	0	8973	8866	8663	8556	8353	8920	8610	48	2620	500	6300	10	1	9603921	837	9.23	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.44	N	044820	500	48 억	347620	N	N	0	N	N
114	20241210	160458	57	100.00	KOSPI		N	N	N	N	N	8760	230	2	2.70	31745060	3665	92.13	8550	8770	8460	11080	5980	8530	8661.68	3.62	0	-446	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	841	9.28	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.36	8250	20241112	6.18	10620	-17.51	20240102	8250	6.18	20241112	10730	-18.36	20231222	8250	6.18	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
115	20241210	150459	57	100.00	KOSPI		N	N	N	N	N	8700	170	2	1.99	29009900	3352	84.26	8550	8770	8460	11080	5980	8530	8654.50	3.62	0	-297	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	836	9.22	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
116	20241210	140459	57	100.00	KOSPI		N	N	N	N	N	8690	160	2	1.88	27826720	3216	80.84	8550	8770	8460	11080	5980	8530	8652.59	3.62	0	-233	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	835	9.21	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
117	20241210	130458	57	100.00	KOSPI		N	N	N	N	N	8680	150	2	1.76	24169960	2796	70.29	8550	8770	8460	11080	5980	8530	8644.48	3.62	0	4	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	834	9.19	0.36	12	0.03	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
118	20241210	120459	57	100.00	KOSPI		N	N	N	N	N	8690	160	2	1.88	20198430	2339	58.80	8550	8770	8460	11080	5980	8530	8635.50	3.62	0	-122	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	835	9.21	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
119	20241210	110457	57	100.00	KOSPI		N	N	N	N	N	8670	140	2	1.64	17843470	2068	51.99	8550	8770	8460	11080	5980	8530	8628.37	3.62	0	-121	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	833	9.18	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.20	8250	20241112	5.09	10620	-18.36	20240102	8250	5.09	20241112	10730	-19.20	20231222	8250	5.09	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
120	20241210	100458	57	100.00	KOSPI		N	N	N	N	N	8680	150	2	1.76	13236300	1539	38.69	8550	8700	8460	11080	5980	8530	8600.58	3.62	0	-154	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	834	9.19	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
121	20241210	090501	57	100.00	KOSPI		N	N	N	N	N	8550	20	2	0.23	8550	1	0.03	8550	8550	8550	11080	5980	8530	8550.00	3.62	0	0	9043	8786	8543	8286	8043	8665	8165	48	2550	500	6140	10	1	9603921	821	9.06	0.35	12	0.00	944.00	24191.00	10730	20231222	-20.32	8250	20241112	3.64	10620	-19.49	20240102	8250	3.64	20241112	10730	-20.32	20231222	8250	3.64	20241112	0.43	N	044820	500	48 억	347758	N	N	0	N	N
122	20241209	160456	57	100.00	KOSPI		N	N	N	N	N	8530	-270	5	-3.07	33920510	3977	229.09	8800	8800	8300	11440	6160	8800	8529.17	3.62	0	-276	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	819	9.04	0.35	12	0.04	944.00	24191.00	10730	20231222	-20.50	8250	20241112	3.39	10620	-19.68	20240102	8250	3.39	20241112	10730	-20.50	20231222	8250	3.39	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
123	20241209	150459	57	100.00	KOSPI		N	N	N	N	N	8540	-260	5	-2.95	19377330	2271	130.82	8800	8800	8300	11440	6160	8800	8532.51	3.62	0	-173	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	820	9.05	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.41	8250	20241112	3.52	10620	-19.59	20240102	8250	3.52	20241112	10730	-20.41	20231222	8250	3.52	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
124	20241209	140458	57	100.00	KOSPI		N	N	N	N	N	8540	-260	5	-2.95	19197990	2250	129.61	8800	8800	8300	11440	6160	8800	8532.44	3.62	0	-194	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	820	9.05	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.41	8250	20241112	3.52	10620	-19.59	20240102	8250	3.52	20241112	10730	-20.41	20231222	8250	3.52	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
125	20241209	130459	57	100.00	KOSPI		N	N	N	N	N	8490	-310	5	-3.52	13008700	1520	87.56	8800	8800	8300	11440	6160	8800	8558.36	3.62	0	16	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	815	8.99	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.88	8250	20241112	2.91	10620	-20.06	20240102	8250	2.91	20241112	10730	-20.88	20231222	8250	2.91	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
126	20241209	120457	57	100.00	KOSPI		N	N	N	N	N	8530	-270	5	-3.07	12388310	1447	83.35	8800	8800	8300	11440	6160	8800	8561.38	3.62	0	64	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	819	9.04	0.35	12	0.02	944.00	24191.00	10730	20231222	-20.50	8250	20241112	3.39	10620	-19.68	20240102	8250	3.39	20241112	10730	-20.50	20231222	8250	3.39	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
127	20241209	110458	57	100.00	KOSPI		N	N	N	N	N	8560	-240	5	-2.73	12003750	1402	80.76	8800	8800	8300	11440	6160	8800	8561.88	3.62	0	74	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	822	9.07	0.35	12	0.01	944.00	24191.00	10730	20231222	-20.22	8250	20241112	3.76	10620	-19.40	20240102	8250	3.76	20241112	10730	-20.22	20231222	8250	3.76	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
128	20241209	100457	57	100.00	KOSPI		N	N	N	N	N	8650	-150	5	-1.70	5791140	671	38.65	8800	8800	8590	11440	6160	8800	8630.61	3.62	0	27	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	831	9.16	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
129	20241209	090455	57	100.00	KOSPI		N	N	N	N	N	8800	0	3	0.00	70400	8	0.46	8800	8800	8800	11440	6160	8800	8800.00	3.62	0	8	8913	8856	8763	8706	8613	8885	8735	48	2640	500	6330	10	1	9603921	845	9.32	0.36	12	0.00	944.00	24191.00	10730	20231222	-17.99	8250	20241112	6.67	10620	-17.14	20240102	8250	6.67	20241112	10730	-17.99	20231222	8250	6.67	20241112	0.43	N	044820	500	48 억	347836	N	N	0	N	N
130	20241206	160454	57	100.00	KOSPI	금융업	N	N	N	N	N	8800	50	2	0.57	15165400	1736	146.75	8720	8820	8670	11370	6130	8750	8735.83	3.62	0	-147	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	845	9.32	0.36	12	0.02	944.00	24191.00	10730	20231222	-17.99	8250	20241112	6.67	10620	-17.14	20240102	8250	6.67	20241112	10730	-17.99	20231222	8250	6.67	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
131	20241206	150455	57	100.00	KOSPI	금융업	N	N	N	N	N	8730	-20	5	-0.23	13858180	1587	134.15	8720	8820	8670	11370	6130	8750	8732.31	3.62	0	-137	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	838	9.25	0.36	12	0.02	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
132	20241206	140453	57	100.00	KOSPI	금융업	N	N	N	N	N	8750	0	3	0.00	11655430	1335	112.85	8720	8820	8670	11370	6130	8750	8730.66	3.62	0	-99	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
133	20241206	130455	57	100.00	KOSPI	금융업	N	N	N	N	N	8800	50	2	0.57	9854480	1129	95.44	8720	8820	8670	11370	6130	8750	8728.50	3.62	0	43	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	845	9.32	0.36	12	0.01	944.00	24191.00	10730	20231222	-17.99	8250	20241112	6.67	10620	-17.14	20240102	8250	6.67	20241112	10730	-17.99	20231222	8250	6.67	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
134	20241206	120452	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-30	5	-0.34	6917140	791	66.86	8720	8820	8700	11370	6130	8750	8744.80	3.62	0	44	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	837	9.24	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
135	20241206	110454	57	100.00	KOSPI	금융업	N	N	N	N	N	8750	0	3	0.00	6908420	790	66.78	8720	8820	8700	11370	6130	8750	8744.84	3.62	0	44	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
136	20241206	100451	57	100.00	KOSPI	금융업	N	N	N	N	N	8810	60	2	0.69	4615920	528	44.63	8720	8820	8700	11370	6130	8750	8742.27	3.62	0	47	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	846	9.33	0.36	12	0.01	944.00	24191.00	10730	20231222	-17.89	8250	20241112	6.79	10620	-17.04	20240102	8250	6.79	20241112	10730	-17.89	20231222	8250	6.79	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
137	20241206	090453	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-30	5	-0.34	348800	40	3.38	8720	8720	8720	11370	6130	8750	8720.00	3.62	0	0	8803	8776	8723	8696	8643	8790	8710	48	2620	500	6300	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347794	N	N	0	N	N
138	20241205	160446	57	100.00	KOSPI	금융업	N	N	N	N	N	8750	30	2	0.34	10291640	1183	38.17	8720	8750	8670	11330	6110	8720	8699.61	3.62	0	-297	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
139	20241205	150449	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-10	5	-0.11	3555260	409	13.20	8720	8720	8670	11330	6110	8720	8692.57	3.62	0	-259	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.23	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
140	20241205	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2571240	296	9.55	8720	8720	8680	11330	6110	8720	8686.62	3.62	0	-259	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
141	20241205	130447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2205530	254	8.20	8720	8720	8680	11330	6110	8720	8683.19	3.62	0	-228	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
142	20241205	120447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2196810	253	8.16	8720	8720	8680	11330	6110	8720	8683.04	3.62	0	-228	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
143	20241205	110446	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	69760	8	0.26	8720	8720	8720	11330	6110	8720	8720.00	3.62	0	4	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
144	20241205	100444	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	61040	7	0.23	8720	8720	8720	11330	6110	8720	8720.00	3.62	0	4	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
145	20241205	090447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	3.62	0	0	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	0	N	N
146	20241204	160439	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	26936000	3099	78.50	8500	8720	8500	11340	6120	8730	8691.84	3.62	0	-375	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
147	20241204	150440	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	24250240	2791	70.69	8500	8720	8500	11340	6120	8730	8688.73	3.62	0	-373	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
148	20241204	140440	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-40	5	-0.46	11993130	1384	35.06	8500	8720	8500	11340	6120	8730	8665.56	3.62	0	-267	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
149	20241204	130435	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-30	5	-0.34	8568420	990	25.08	8500	8720	8500	11340	6120	8730	8654.97	3.62	0	-66	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
150	20241204	120434	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-20	5	-0.23	8559720	989	25.05	8500	8720	8500	11340	6120	8730	8654.92	3.62	0	-66	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.23	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
151	20241204	110432	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-20	5	-0.23	8412080	972	24.62	8500	8720	8500	11340	6120	8730	8654.40	3.62	0	-51	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.23	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
152	20241204	100432	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	6549380	758	19.20	8500	8720	8500	11340	6120	8730	8640.34	3.62	0	-41	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
153	20241204	090437	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-50	5	-0.57	1802450	212	5.37	8500	8720	8500	11340	6120	8730	8502.12	3.62	0	-16	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347901	N	N	0	N	N
154	20241203	160500	57	100.00	KOSPI	금융업	N	N	N	N	N	8730	90	2	1.04	34246160	3948	194.58	8640	8760	8620	11230	6050	8640	8674.31	3.62	0	-118	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	838	9.25	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
155	20241203	150512	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	80	2	0.93	32108670	3703	182.50	8640	8760	8620	11230	6050	8640	8670.99	3.62	0	-118	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.24	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
156	20241203	140503	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	70	2	0.81	28340150	3270	161.16	8640	8760	8620	11230	6050	8640	8666.71	3.62	0	-155	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.23	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
157	20241203	130459	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	70	2	0.81	28340150	3270	161.16	8640	8760	8620	11230	6050	8640	8666.71	3.62	0	-155	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.23	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
158	20241203	120518	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	60	2	0.69	27045520	3121	153.82	8640	8760	8620	11230	6050	8640	8665.66	3.62	0	-163	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	836	9.22	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
159	20241203	110500	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	80	2	0.93	22924750	2646	130.41	8640	8760	8620	11230	6050	8640	8663.93	3.62	0	34	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
160	20241203	100451	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	6742570	778	38.34	8640	8760	8620	11230	6050	8640	8666.54	3.62	0	34	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
161	20241203	090450	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	276480	32	1.58	8640	8640	8640	11230	6050	8640	8640.00	3.62	0	32	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.42	N	044820	500	48 억	347822	N	N	0	N	N
162	20241202	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	17550110	2029	73.92	8690	8720	8600	11230	6050	8640	8649.64	3.62	0	-109	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
163	20241202	150514	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	17066260	1973	71.88	8690	8720	8600	11230	6050	8640	8649.90	3.62	0	-106	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
164	20241202	140452	57	100.00	KOSPI	금융업	N	N	N	N	N	8650	10	2	0.12	12687030	1464	53.33	8690	8720	8600	11230	6050	8640	8666.00	3.62	0	-106	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	831	9.16	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
165	20241202	130449	57	100.00	KOSPI	금융업	N	N	N	N	N	8610	-30	5	-0.35	12574710	1451	52.86	8690	8720	8600	11230	6050	8640	8666.24	3.62	0	-110	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	827	9.12	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
166	20241202	120506	57	100.00	KOSPI	금융업	N	N	N	N	N	8610	-30	5	-0.35	12471190	1439	52.42	8690	8720	8600	11230	6050	8640	8666.57	3.62	0	-110	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	827	9.12	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
167	20241202	110438	57	100.00	KOSPI	금융업	N	N	N	N	N	8660	20	2	0.23	11203700	1292	47.07	8690	8720	8600	11230	6050	8640	8671.59	3.62	0	4	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
168	20241202	100438	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	5086770	587	21.38	8690	8690	8600	11230	6050	8640	8665.71	3.62	0	5	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N
169	20241202	090438	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	877690	101	3.68	8690	8690	8690	11230	6050	8640	8690.00	3.62	0	0	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347821	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History