KissMeData/107590/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 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	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	160829	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
3	20241231	150821	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
4	20241231	140827	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
5	20241231	130829	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
6	20241231	120828	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
7	20241231	110827	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
8	20241231	100821	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
9	20241231	090830	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
10	20241230	160824	57	100.00	KOSPI	금융	N	N	N	N	N	78300	600	2	0.77	313000	4	2.35	78600	78600	77700	101000	54400	77700	78250.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
11	20241230	150827	57	100.00	KOSPI	금융	N	N	N	N	N	78400	700	2	0.90	157000	2	1.18	78600	78600	78400	101000	54400	77700	78500.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
12	20241230	140827	57	100.00	KOSPI	금융	N	N	N	N	N	78400	700	2	0.90	157000	2	1.18	78600	78600	78400	101000	54400	77700	78500.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
13	20241230	130827	57	100.00	KOSPI	금융	N	N	N	N	N	78400	700	2	0.90	157000	2	1.18	78600	78600	78400	101000	54400	77700	78500.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
14	20241230	120824	57	100.00	KOSPI	금융	N	N	N	N	N	78400	700	2	0.90	157000	2	1.18	78600	78600	78400	101000	54400	77700	78500.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
15	20241230	110826	57	100.00	KOSPI	금융	N	N	N	N	N	78400	700	2	0.90	157000	2	1.18	78600	78600	78400	101000	54400	77700	78500.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
16	20241230	100825	57	100.00	KOSPI	금융	N	N	N	N	N	78600	900	2	1.16	78600	1	0.59	78600	78600	78600	101000	54400	77700	78600.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1824	13.80	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
17	20241230	090827	57	100.00	KOSPI	금융	N	N	N	N	N	77700	0	3	0.00	0	0	0.00	0	0	0	101000	54400	77700	0.00	0.18	0	80633	79166	78433	76966	76233	78800	76600	13	23300	500	55940	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4154	N	N	0	N	N
18	20241227	160823	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	-1400	5	-1.77	13273200	170	158.88	79900	79900	77700	102800	55400	79100	78077.65	0.18	6	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1803	13.64	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
19	20241227	150822	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-1100	5	-1.39	11329300	145	135.51	79900	79900	78000	102800	55400	79100	78133.10	0.18	29	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
20	20241227	140824	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	-1000	5	-1.26	10937300	140	130.84	79900	79900	78000	102800	55400	79100	78123.57	0.18	27	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
21	20241227	130823	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	-1000	5	-1.26	10937300	140	130.84	79900	79900	78000	102800	55400	79100	78123.57	0.18	27	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
22	20241227	120824	57	100.00	KOSPI	금융업	N	N	N	N	N	79500	400	2	0.51	10859200	139	129.91	79900	79900	78000	102800	55400	79100	78123.74	0.18	27	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
23	20241227	110821	57	100.00	KOSPI	금융업	N	N	N	N	N	79500	400	2	0.51	10859200	139	129.91	79900	79900	78000	102800	55400	79100	78123.74	0.18	27	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
24	20241227	100820	57	100.00	KOSPI	금융업	N	N	N	N	N	79500	400	2	0.51	10859200	139	129.91	79900	79900	78000	102800	55400	79100	78123.74	0.18	27	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
25	20241227	090825	57	100.00	KOSPI	금융업	N	N	N	N	N	79900	800	2	1.01	159800	2	1.87	79900	79900	79900	102800	55400	79100	79900.00	0.18	0	80233	79666	78833	78266	77433	79250	77850	13	23700	500	56950	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
26	20241226	160818	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	1100	2	1.41	8458800	107	205.77	79400	79400	78000	101400	54600	78000	79054.21	0.18	1	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
27	20241226	150814	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	548800	7	13.46	79400	79400	78000	101400	54600	78000	78400.00	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
28	20241226	140815	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	236800	3	5.77	79400	79400	78000	101400	54600	78000	78933.33	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
29	20241226	130816	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	236800	3	5.77	79400	79400	78000	101400	54600	78000	78933.33	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
30	20241226	120813	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	236800	3	5.77	79400	79400	78000	101400	54600	78000	78933.33	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
31	20241226	110813	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	236800	3	5.77	79400	79400	78000	101400	54600	78000	78933.33	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
32	20241226	100815	57	100.00	KOSPI	금융업	N	N	N	N	N	79400	1400	2	1.79	158800	2	3.85	79400	79400	79400	101400	54600	78000	79400.00	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
33	20241226	090816	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	0	0	0.00	0	0	0	101400	54600	78000	0.00	0.18	0	78400	78200	77800	77600	77200	78300	77700	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
34	20241224	160816	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	400	2	0.52	4042100	52	72.22	77900	78000	77400	100800	54400	77600	77732.69	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
35	20241224	150814	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	-200	5	-0.26	3964100	51	70.83	77900	78000	77400	100800	54400	77600	77727.45	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
36	20241224	140812	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	-200	5	-0.26	3964100	51	70.83	77900	78000	77400	100800	54400	77600	77727.45	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
37	20241224	130815	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	-200	5	-0.26	3964100	51	70.83	77900	78000	77400	100800	54400	77600	77727.45	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
38	20241224	120813	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	-200	5	-0.26	3964100	51	70.83	77900	78000	77400	100800	54400	77600	77727.45	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
39	20241224	110816	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	400	2	0.52	1247900	16	22.22	77900	78000	77900	100800	54400	77600	77993.75	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
40	20241224	100814	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	300	2	0.39	77900	1	1.39	77900	77900	77900	100800	54400	77600	77900.00	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
41	20241224	090818	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	0	3	0.00	0	0	0.00	0	0	0	100800	54400	77600	0.00	0.18	0	77933	77766	77533	77366	77133	77650	77250	13	23200	500	55870	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
42	20241223	160808	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	200	2	0.26	5568700	72	52.94	77700	77700	77300	100600	54200	77400	77343.06	0.18	12	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4150	N	N	2	N	N
43	20241223	150813	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	200	2	0.26	5180700	67	49.26	77700	77700	77300	100600	54200	77400	77323.88	0.18	10	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
44	20241223	140807	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-100	5	-0.13	5103100	66	48.53	77700	77700	77300	100600	54200	77400	77319.70	0.18	10	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
45	20241223	130807	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-100	5	-0.13	3633600	47	34.56	77700	77700	77300	100600	54200	77400	77310.64	0.18	0	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
46	20241223	120809	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-100	5	-0.13	1391900	18	13.24	77700	77700	77300	100600	54200	77400	77327.78	0.18	0	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
47	20241223	110808	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-100	5	-0.13	1391900	18	13.24	77700	77700	77300	100600	54200	77400	77327.78	0.18	0	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
48	20241223	100802	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	-100	5	-0.13	618800	8	5.88	77700	77700	77300	100600	54200	77400	77350.00	0.18	0	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
49	20241223	090807	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	0	3	0.00	0	0	0.00	0	0	0	100600	54200	77400	0.00	0.18	0	78066	77732	77066	76732	76066	77900	76900	13	23200	500	55720	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
50	20241220	160802	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	400	2	0.52	10497900	136	154.55	76400	77400	76400	100100	53900	77000	77190.44	0.18	65	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1796	13.59	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
51	20241220	150807	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	0	3	0.00	5853900	76	86.36	76400	77400	76400	100100	53900	77000	77025.00	0.18	6	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
52	20241220	140804	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	0	3	0.00	5853900	76	86.36	76400	77400	76400	100100	53900	77000	77025.00	0.18	6	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
53	20241220	130804	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	0	3	0.00	5853900	76	86.36	76400	77400	76400	100100	53900	77000	77025.00	0.18	6	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
54	20241220	120803	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	400	2	0.52	5237900	68	77.27	76400	77400	76400	100100	53900	77000	77027.94	0.18	6	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
55	20241220	110803	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	400	2	0.52	5005700	65	73.86	76400	77400	76400	100100	53900	77000	77010.77	0.18	6	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
56	20241220	100804	57	100.00	KOSPI	금융업	N	N	N	N	N	77400	400	2	0.52	4464100	58	65.91	76400	77400	76400	100100	53900	77000	76967.24	0.18	0	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
57	20241220	090805	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	300	2	0.39	1987300	26	29.55	76400	77300	76400	100100	53900	77000	76434.62	0.18	0	78533	77766	77133	76366	75733	78150	76750	13	23100	500	55440	100	1	2320000	1793	13.57	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
58	20241219	160802	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	-600	5	-0.77	6763300	88	63.31	76500	77900	76500	100800	54400	77600	76855.68	0.18	7	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
59	20241219	150800	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	100	2	0.13	6376900	83	59.71	76500	77900	76500	100800	54400	77600	76830.12	0.18	5	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
60	20241219	140802	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	-600	5	-0.77	5988500	78	56.12	76500	77900	76500	100800	54400	77600	76775.64	0.18	2	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
61	20241219	130800	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	-600	5	-0.77	5988500	78	56.12	76500	77900	76500	100800	54400	77600	76775.64	0.18	2	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1786	13.52	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
62	20241219	120803	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-500	5	-0.64	5911500	77	55.40	76500	77900	76500	100800	54400	77600	76772.73	0.18	2	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
63	20241219	110800	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-100	5	-0.13	4827100	63	45.32	76500	77900	76500	100800	54400	77600	76620.63	0.18	2	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
64	20241219	100752	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-100	5	-0.13	4672100	61	43.88	76500	77900	76500	100800	54400	77600	76591.80	0.18	2	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
65	20241219	090802	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	-1100	5	-1.42	4284000	56	40.29	76500	76500	76500	100800	54400	77600	76500.00	0.18	0	78066	77832	77466	77232	76866	77950	77350	13	23200	500	55870	100	1	2320000	1775	13.43	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.17	72600	20240805	5.37	108000	-29.17	20240521	72600	5.37	20240805	108000	-29.17	20240521	72600	5.37	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
66	20241218	160757	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	500	2	0.65	10739500	139	42.77	77500	77700	77100	100200	54000	77100	77262.59	0.18	6	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1800	13.62	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4150	N	N	1	N	N
67	20241218	150801	57	100.00	KOSPI	금융업	N	N	N	N	N	77200	100	2	0.13	10351200	134	41.23	77500	77700	77100	100200	54000	77100	77247.76	0.18	4	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1791	13.55	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.52	72600	20240805	6.34	108000	-28.52	20240521	72600	6.34	20240805	108000	-28.52	20240521	72600	6.34	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
68	20241218	140759	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	0	3	0.00	10196800	132	40.62	77500	77700	77100	100200	54000	77100	77248.48	0.18	6	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
69	20241218	130801	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	600	2	0.78	8881500	115	35.38	77500	77700	77100	100200	54000	77100	77230.43	0.18	0	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
70	20241218	120752	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	500	2	0.65	8726100	113	34.77	77500	77700	77100	100200	54000	77100	77222.12	0.18	0	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
71	20241218	110759	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	600	2	0.78	8493100	110	33.85	77500	77700	77100	100200	54000	77100	77210.00	0.18	2	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
72	20241218	100800	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	0	3	0.00	617700	8	2.46	77500	77600	77100	100200	54000	77100	77212.50	0.18	0	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
73	20241218	090802	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	400	2	0.52	77500	1	0.31	77500	77500	77500	100200	54000	77100	77500.00	0.18	0	77366	77232	76966	76832	76566	77300	76900	13	23100	500	55510	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4150	N	N	0	N	N
74	20241217	160756	57	100.00	KOSPI		N	N	N	N	N	77100	400	2	0.52	25024100	325	123.11	76800	77100	76700	99700	53700	76700	76997.23	0.18	16	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
75	20241217	150759	57	100.00	KOSPI		N	N	N	N	N	76700	0	3	0.00	24484800	318	120.45	76800	77100	76700	99700	53700	76700	76996.23	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1779	13.47	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.98	72600	20240805	5.65	108000	-28.98	20240521	72600	5.65	20240805	108000	-28.98	20240521	72600	5.65	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
76	20241217	140751	57	100.00	KOSPI		N	N	N	N	N	76700	0	3	0.00	24484800	318	120.45	76800	77100	76700	99700	53700	76700	76996.23	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1779	13.47	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.98	72600	20240805	5.65	108000	-28.98	20240521	72600	5.65	20240805	108000	-28.98	20240521	72600	5.65	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
77	20241217	130747	57	100.00	KOSPI		N	N	N	N	N	77000	300	2	0.39	23485900	305	115.53	76800	77100	76800	99700	53700	76700	77002.95	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
78	20241217	120738	57	100.00	KOSPI		N	N	N	N	N	77100	400	2	0.52	23408900	304	115.15	76800	77100	76800	99700	53700	76700	77002.96	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
79	20241217	110742	57	100.00	KOSPI		N	N	N	N	N	77000	300	2	0.39	21095900	274	103.79	76800	77100	76800	99700	53700	76700	76992.34	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
80	20241217	100749	57	100.00	KOSPI		N	N	N	N	N	77000	300	2	0.39	21095900	274	103.79	76800	77100	76800	99700	53700	76700	76992.34	0.18	12	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
81	20241217	090757	57	100.00	KOSPI		N	N	N	N	N	76700	0	3	0.00	0	0	0.00	0	0	0	99700	53700	76700	0.00	0.18	0	77766	77232	76966	76432	76166	77100	76300	13	23000	500	55220	100	1	2320000	1779	13.47	0.76	12	0.00	5696.00	100734.00	108000	20240521	-28.98	72600	20240805	5.65	108000	-28.98	20240521	72600	5.65	20240805	108000	-28.98	20240521	72600	5.65	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
82	20241216	160748	57	100.00	KOSPI		N	N	N	N	N	76700	100	2	0.13	20423100	264	46.23	77300	77500	76700	99500	53700	76600	77360.23	0.18	11	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1779	13.47	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.98	72600	20240805	5.65	108000	-28.98	20240521	72600	5.65	20240805	108000	-28.98	20240521	72600	5.65	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
83	20241216	150757	57	100.00	KOSPI		N	N	N	N	N	77300	700	2	0.91	19885600	257	45.01	77300	77500	77200	99500	53700	76600	77375.88	0.18	16	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1793	13.57	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.43	72600	20240805	6.47	108000	-28.43	20240521	72600	6.47	20240805	108000	-28.43	20240521	72600	6.47	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
84	20241216	140756	57	100.00	KOSPI		N	N	N	N	N	77200	600	2	0.78	19344100	250	43.78	77300	77500	77200	99500	53700	76600	77376.40	0.18	14	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1791	13.55	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.52	72600	20240805	6.34	108000	-28.52	20240521	72600	6.34	20240805	108000	-28.52	20240521	72600	6.34	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
85	20241216	130758	57	100.00	KOSPI		N	N	N	N	N	77400	800	2	1.04	18958000	245	42.91	77300	77500	77200	99500	53700	76600	77379.59	0.18	14	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1796	13.59	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
86	20241216	120757	57	100.00	KOSPI		N	N	N	N	N	77400	800	2	1.04	18958000	245	42.91	77300	77500	77200	99500	53700	76600	77379.59	0.18	14	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1796	13.59	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
87	20241216	110756	57	100.00	KOSPI		N	N	N	N	N	77400	800	2	1.04	18958000	245	42.91	77300	77500	77200	99500	53700	76600	77379.59	0.18	14	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1796	13.59	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
88	20241216	100757	57	100.00	KOSPI		N	N	N	N	N	77400	800	2	1.04	2394400	31	5.43	77300	77500	77200	99500	53700	76600	77238.71	0.18	0	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
89	20241216	090758	57	100.00	KOSPI		N	N	N	N	N	77500	900	2	1.17	232200	3	0.53	77300	77500	77300	99500	53700	76600	77400.00	0.18	2	77800	77200	76900	76300	76000	77050	76150	13	22900	500	55150	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
90	20241213	160750	57	100.00	KOSPI		N	N	N	N	N	76600	-600	5	-0.78	44080500	571	173.56	77300	77500	76600	100300	54100	77200	77198.77	0.18	-8	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1777	13.45	0.76	12	0.02	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	2	N	N
91	20241213	150755	57	100.00	KOSPI		N	N	N	N	N	77100	-100	5	-0.13	5088900	66	20.06	77300	77500	76600	100300	54100	77200	77104.55	0.18	-5	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
92	20241213	140755	57	100.00	KOSPI		N	N	N	N	N	77100	-100	5	-0.13	5088900	66	20.06	77300	77500	76600	100300	54100	77200	77104.55	0.18	-5	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
93	20241213	130755	57	100.00	KOSPI		N	N	N	N	N	76600	-600	5	-0.78	2082000	27	8.21	77300	77500	76600	100300	54100	77200	77111.11	0.18	-5	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1777	13.45	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
94	20241213	120756	57	100.00	KOSPI		N	N	N	N	N	76600	-600	5	-0.78	2082000	27	8.21	77300	77500	76600	100300	54100	77200	77111.11	0.18	-5	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1777	13.45	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
95	20241213	110754	57	100.00	KOSPI		N	N	N	N	N	77100	-100	5	-0.13	1621900	21	6.38	77300	77500	77100	100300	54100	77200	77233.33	0.18	0	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
96	20241213	100745	57	100.00	KOSPI		N	N	N	N	N	77200	0	3	0.00	1159300	15	4.56	77300	77500	77200	100300	54100	77200	77286.67	0.18	0	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1791	13.55	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.52	72600	20240805	6.34	108000	-28.52	20240521	72600	6.34	20240805	108000	-28.52	20240521	72600	6.34	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
97	20241213	090755	57	100.00	KOSPI		N	N	N	N	N	77500	300	2	0.39	154800	2	0.61	77300	77500	77300	100300	54100	77200	77400.00	0.18	1	79133	78166	77333	76366	75533	77750	75950	13	23100	500	55580	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
98	20241212	160756	57	100.00	KOSPI		N	N	N	N	N	77200	-700	5	-0.90	25326000	329	1134.48	77900	78300	76500	101200	54600	77900	76978.72	0.18	157	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1791	13.55	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.52	72600	20240805	6.34	108000	-28.52	20240521	72600	6.34	20240805	108000	-28.52	20240521	72600	6.34	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
99	20241212	150750	57	100.00	KOSPI		N	N	N	N	N	76600	-1300	5	-1.67	12897000	168	579.31	77900	78300	76500	101200	54600	77900	76767.86	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
100	20241212	140749	57	100.00	KOSPI		N	N	N	N	N	76600	-1300	5	-1.67	12897000	168	579.31	77900	78300	76500	101200	54600	77900	76767.86	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1777	13.45	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
101	20241212	130743	57	100.00	KOSPI		N	N	N	N	N	76500	-1400	5	-1.80	9601300	125	431.03	77900	78300	76500	101200	54600	77900	76810.40	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1775	13.43	0.76	12	0.01	5696.00	100734.00	108000	20240521	-29.17	72600	20240805	5.37	108000	-29.17	20240521	72600	5.37	20240805	108000	-29.17	20240521	72600	5.37	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
102	20241212	120734	57	100.00	KOSPI		N	N	N	N	N	76600	-1300	5	-1.67	6539000	85	293.10	77900	78300	76600	101200	54600	77900	76929.41	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1777	13.45	0.76	12	0.00	5696.00	100734.00	108000	20240521	-29.07	72600	20240805	5.51	108000	-29.07	20240521	72600	5.51	20240805	108000	-29.07	20240521	72600	5.51	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
103	20241212	110745	57	100.00	KOSPI		N	N	N	N	N	77100	-800	5	-1.03	4698000	61	210.34	77900	78300	76600	101200	54600	77900	77016.39	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
104	20241212	100744	57	100.00	KOSPI		N	N	N	N	N	78200	300	2	0.39	312300	4	13.79	77900	78300	77900	101200	54600	77900	78075.00	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1814	13.73	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
105	20241212	090750	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	0	0	0.00	0	0	0	101200	54600	77900	0.00	0.18	0	78233	78066	77733	77566	77233	78150	77650	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
106	20241211	160742	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	2256900	29	3.86	77900	77900	77400	101200	54600	77900	77824.14	0.18	10	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
107	20241211	150658	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	1867400	24	3.20	77900	77900	77400	101200	54600	77900	77808.33	0.18	8	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
108	20241211	140749	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	1088400	14	1.86	77900	77900	77400	101200	54600	77900	77742.86	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
109	20241211	130751	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	388700	5	0.67	77900	77900	77500	101200	54600	77900	77740.00	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
110	20241211	120752	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	388700	5	0.67	77900	77900	77500	101200	54600	77900	77740.00	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
111	20241211	110748	57	100.00	KOSPI		N	N	N	N	N	77500	-400	5	-0.51	310800	4	0.53	77900	77900	77500	101200	54600	77900	77700.00	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
112	20241211	100750	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	155800	2	0.27	77900	77900	77900	101200	54600	77900	77900.00	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
113	20241211	090754	57	100.00	KOSPI		N	N	N	N	N	77900	0	3	0.00	0	0	0.00	0	0	0	101200	54600	77900	0.00	0.18	0	79166	78532	78066	77432	76966	78300	77200	13	23300	500	56080	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4124	N	N	0	N	N
114	20241210	160744	57	100.00	KOSPI		N	N	N	N	N	77900	-500	5	-0.64	58572200	751	109.48	78700	78700	77600	101900	54900	78400	77992.28	0.18	-51	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1807	13.68	0.77	12	0.03	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
115	20241210	150745	57	100.00	KOSPI		N	N	N	N	N	77900	-500	5	-0.64	54443500	698	101.75	78700	78700	77600	101900	54900	78400	77999.28	0.18	-46	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1807	13.68	0.77	12	0.03	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
116	20241210	140745	57	100.00	KOSPI		N	N	N	N	N	77800	-600	5	-0.77	49429900	634	92.42	78700	78700	77600	101900	54900	78400	77965.14	0.18	-36	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1805	13.66	0.77	12	0.03	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
117	20241210	130744	57	100.00	KOSPI		N	N	N	N	N	77900	-500	5	-0.64	40939900	525	76.53	78700	78700	77600	101900	54900	78400	77980.76	0.18	-27	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1807	13.68	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
118	20241210	120744	57	100.00	KOSPI		N	N	N	N	N	77800	-600	5	-0.77	40160500	515	75.07	78700	78700	77600	101900	54900	78400	77981.55	0.18	-20	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1805	13.66	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
119	20241210	110744	57	100.00	KOSPI		N	N	N	N	N	77600	-800	5	-1.02	8339400	107	15.60	78700	78700	77600	101900	54900	78400	77938.32	0.18	0	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
120	20241210	100744	57	100.00	KOSPI		N	N	N	N	N	77900	-500	5	-0.64	2028300	26	3.79	78700	78700	77900	101900	54900	78400	78011.54	0.18	-1	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
121	20241210	090749	57	100.00	KOSPI		N	N	N	N	N	78400	0	3	0.00	0	0	0.00	0	0	0	101900	54900	78400	0.00	0.18	0	79800	79100	77800	77100	75800	79450	77450	13	23500	500	56440	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4136	N	N	0	N	N
122	20241209	160742	57	100.00	KOSPI		N	N	N	N	N	78400	400	2	0.51	53456100	686	132.95	76500	78500	76500	101400	54600	78000	77924.34	0.18	1	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1819	13.76	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
123	20241209	150742	57	100.00	KOSPI		N	N	N	N	N	78400	400	2	0.51	49536100	636	123.26	76500	78500	76500	101400	54600	78000	77886.95	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1819	13.76	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
124	20241209	140743	57	100.00	KOSPI		N	N	N	N	N	78400	400	2	0.51	47105500	605	117.25	76500	78400	76500	101400	54600	78000	77860.33	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1819	13.76	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
125	20241209	130745	57	100.00	KOSPI		N	N	N	N	N	77400	-600	5	-0.77	28926700	373	72.29	76500	78400	76500	101400	54600	78000	77551.47	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1796	13.59	0.77	12	0.02	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
126	20241209	120741	57	100.00	KOSPI		N	N	N	N	N	78400	400	2	0.51	22192900	286	55.43	76500	78400	76500	101400	54600	78000	77597.55	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
127	20241209	110743	57	100.00	KOSPI		N	N	N	N	N	77000	-1000	5	-1.28	14352900	186	36.05	76500	77500	76500	101400	54600	78000	77166.13	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1786	13.52	0.76	12	0.01	5696.00	100734.00	108000	20240521	-28.70	72600	20240805	6.06	108000	-28.70	20240521	72600	6.06	20240805	108000	-28.70	20240521	72600	6.06	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
128	20241209	100741	57	100.00	KOSPI		N	N	N	N	N	77100	-900	5	-1.15	6491600	84	16.28	76500	77500	76500	101400	54600	78000	77280.95	0.18	2	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
129	20241209	090738	57	100.00	KOSPI		N	N	N	N	N	77400	-600	5	-0.77	842400	11	2.13	76500	77400	76500	101400	54600	78000	76581.82	0.18	0	80133	79066	78233	77166	76333	79600	77700	13	23400	500	56160	100	1	2320000	1796	13.59	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.33	72600	20240805	6.61	108000	-28.33	20240521	72600	6.61	20240805	108000	-28.33	20240521	72600	6.61	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
130	20241206	160735	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	40180500	515	375.91	77400	79300	77400	101400	54600	78000	78020.39	0.18	-114	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
131	20241206	150739	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	500	2	0.64	37996500	487	355.47	77400	79300	77400	101400	54600	78000	78021.56	0.18	-111	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1821	13.78	0.78	12	0.02	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
132	20241206	140737	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	29105700	373	272.26	77400	79300	77400	101400	54600	78000	78031.37	0.18	-77	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
133	20241206	130737	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	100	2	0.13	22706000	291	212.41	77400	79300	77400	101400	54600	78000	78027.49	0.18	-47	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
134	20241206	120734	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	0	3	0.00	15679200	201	146.72	77400	79300	77400	101400	54600	78000	78005.97	0.18	-21	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
135	20241206	110733	57	100.00	KOSPI	금융업	N	N	N	N	N	79200	1200	2	1.54	12482400	160	116.79	77400	79200	77400	101400	54600	78000	78015.00	0.18	-3	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1837	13.90	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
136	20241206	100731	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	700	2	0.90	2728500	35	25.55	77400	78700	77400	101400	54600	78000	77957.14	0.18	2	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1826	13.82	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
137	20241206	090737	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	400	2	0.51	930700	12	8.76	77400	78400	77400	101400	54600	78000	77558.33	0.18	0	80533	79266	78633	77366	76733	78950	77050	13	23400	500	56160	100	1	2320000	1819	13.76	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4138	N	N	0	N	N
138	20241205	160724	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-200	5	-0.26	10719400	137	19.00	78100	79900	78000	101600	54800	78200	78243.80	0.18	4	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
139	20241205	150729	57	100.00	KOSPI	금융업	N	N	N	N	N	78600	400	2	0.51	9627000	123	17.06	78100	79900	78000	101600	54800	78200	78268.29	0.18	10	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1824	13.80	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
140	20241205	140715	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	100	2	0.13	9313400	119	16.50	78100	79900	78000	101600	54800	78200	78263.87	0.18	9	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
141	20241205	130724	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	100	2	0.13	9313400	119	16.50	78100	79900	78000	101600	54800	78200	78263.87	0.18	9	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
142	20241205	120725	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	300	2	0.38	8604500	110	15.26	78100	79900	78000	101600	54800	78200	78222.73	0.18	6	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
143	20241205	110723	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	300	2	0.38	1250400	16	2.22	78100	78500	78000	101600	54800	78200	78150.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
144	20241205	100720	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-200	5	-0.26	780900	10	1.39	78100	78500	78000	101600	54800	78200	78090.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
145	20241205	090726	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	0	3	0.00	0	0	0.00	0	0	0	101600	54800	78200	0.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1814	13.73	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
146	20241204	160712	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	56220600	721	200.28	78100	78500	77400	101100	54500	77800	77975.87	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
147	20241204	150713	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	200	2	0.26	55518000	712	197.78	78100	78500	77400	101100	54500	77800	77974.72	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1810	13.69	0.77	12	0.03	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
148	20241204	140712	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	200	2	0.26	39216000	503	139.72	78100	78500	77400	101100	54500	77800	77964.21	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1810	13.69	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
149	20241204	130710	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	39060000	501	139.17	78100	78500	77400	101100	54500	77800	77964.07	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.02	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
150	20241204	120708	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	500	2	0.64	30791200	395	109.72	78100	78500	77400	101100	54500	77800	77952.41	0.18	3	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1817	13.75	0.78	12	0.02	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
151	20241204	110659	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	300	2	0.39	26577900	341	94.72	78100	78500	77400	101100	54500	77800	77941.06	0.18	2	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
152	20241204	100701	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26265000	337	93.61	78100	78500	77400	101100	54500	77800	77937.69	0.18	1	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
153	20241204	090713	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	16382100	211	58.61	78100	78100	77400	101100	54500	77800	77640.28	0.18	1	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
154	20241203	160742	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	28196400	360	119.21	77500	78800	77500	101100	54500	77800	78323.33	0.18	6	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
155	20241203	150808	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	26562600	339	112.25	77500	78800	77500	101100	54500	77800	78355.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
156	20241203	140757	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26406900	337	111.59	77500	78800	77500	101100	54500	77800	78358.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
157	20241203	130758	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26406900	337	111.59	77500	78800	77500	101100	54500	77800	78358.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
158	20241203	120806	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	18830300	240	79.47	77500	78800	77500	101100	54500	77800	78459.58	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
159	20241203	110749	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	900	2	1.16	16718000	213	70.53	77500	78800	77500	101100	54500	77800	78488.26	0.18	3	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1826	13.82	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
160	20241203	100738	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	900	2	1.16	16639300	212	70.20	77500	78800	77500	101100	54500	77800	78487.26	0.18	2	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1826	13.82	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
161	20241203	090731	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-300	5	-0.39	775000	10	3.31	77500	77500	77500	101100	54500	77800	77500.00	0.18	0	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4137	N	N	0	N	N
162	20241202	160719	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	200	2	0.26	23416000	302	31.59	77600	77800	77100	100800	54400	77600	77536.42	0.18	12	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
163	20241202	150820	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	200	2	0.26	23416000	302	31.59	77600	77800	77100	100800	54400	77600	77536.42	0.18	12	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
164	20241202	140741	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	100	2	0.13	22405500	289	30.23	77600	77700	77100	100800	54400	77600	77527.68	0.18	0	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1803	13.64	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
165	20241202	130735	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-100	5	-0.13	12082500	156	16.32	77600	77600	77100	100800	54400	77600	77451.92	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1798	13.61	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
166	20241202	120751	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-500	5	-0.64	11156500	144	15.06	77600	77600	77100	100800	54400	77600	77475.69	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
167	20241202	110709	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-500	5	-0.64	8531900	110	11.51	77600	77600	77100	100800	54400	77600	77562.73	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
168	20241202	100713	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	0	3	0.00	5972600	77	8.05	77600	77600	77100	100800	54400	77600	77566.23	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N
169	20241202	090711	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	0	3	0.00	776000	10	1.05	77600	77600	77600	100800	54400	77600	77600.00	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4125	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History