KissMeData/013890/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160323	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
3	20231229	150321	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
4	20231229	140320	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
5	20231229	130320	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
6	20231229	120320	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
7	20231229	110310	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
8	20231229	100312	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
9	20231229	090311	57	100.00	KOSPI		N	N	N	N		N	16300	480	2	3.03	940252360	58129	90.79	15840	16300	15790	20550	11080	15820	16174.70	10.29	64968	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2133662	N	N	365	N	N
10	20231228	160310	55	50.00	KOSPI		N	N	N	Y	50	N	16300	480	2	3.03	940121960	58121	90.78	15840	16300	15790	20550	11080	15820	16174.70	9.98	0	18184	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3380	11.13	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.57	N	013890	500	103 억	2068694	N	N	365	N	N
11	20231228	150312	55	50.00	KOSPI		N	N	N	Y	50	N	16260	440	2	2.78	782383510	48433	75.65	15840	16280	15790	20550	11080	15820	16153.93	9.98	0	14037	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3372	11.10	0.52	12	0.23	1465.00	31187.00	37026	20230202	-56.08	14650	20231205	10.99	37026	-56.08	20230202	14650	10.99	20231205	40600	-59.95	20230202	14650	10.99	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
12	20231228	140310	55	50.00	KOSPI		N	N	N	Y	50	N	16170	350	2	2.21	641702830	39764	62.11	15840	16280	15790	20550	11080	15820	16137.78	9.98	0	9210	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3353	11.04	0.52	12	0.19	1465.00	31187.00	37026	20230202	-56.33	14650	20231205	10.38	37026	-56.33	20230202	14650	10.38	20231205	40600	-60.17	20230202	14650	10.38	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
13	20231228	130309	55	50.00	KOSPI		N	N	N	Y	50	N	16150	330	2	2.09	588071050	36445	56.92	15840	16280	15790	20550	11080	15820	16135.85	9.98	0	8966	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3349	11.02	0.52	12	0.18	1465.00	31187.00	37026	20230202	-56.38	14650	20231205	10.24	37026	-56.38	20230202	14650	10.24	20231205	40600	-60.22	20230202	14650	10.24	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
14	20231228	120310	55	50.00	KOSPI		N	N	N	Y	50	N	16150	330	2	2.09	538269460	33368	52.12	15840	16280	15790	20550	11080	15820	16131.31	9.98	0	8087	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3349	11.02	0.52	12	0.16	1465.00	31187.00	37026	20230202	-56.38	14650	20231205	10.24	37026	-56.38	20230202	14650	10.24	20231205	40600	-60.22	20230202	14650	10.24	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
15	20231228	110310	55	50.00	KOSPI		N	N	N	Y	50	N	16200	380	2	2.40	382068040	23730	37.06	15840	16270	15790	20550	11080	15820	16100.63	9.98	0	6567	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3359	11.06	0.52	12	0.11	1465.00	31187.00	37026	20230202	-56.25	14650	20231205	10.58	37026	-56.25	20230202	14650	10.58	20231205	40600	-60.10	20230202	14650	10.58	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
16	20231228	100308	55	50.00	KOSPI		N	N	N	Y	50	N	16120	300	2	1.90	187794290	11743	18.34	15840	16130	15790	20550	11080	15820	15992.02	9.98	0	4210	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3343	11.00	0.52	12	0.06	1465.00	31187.00	37026	20230202	-56.46	14650	20231205	10.03	37026	-56.46	20230202	14650	10.03	20231205	40600	-60.30	20230202	14650	10.03	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
17	20231228	090308	55	50.00	KOSPI		N	N	N	Y	50	N	15870	50	2	0.32	30917070	1953	3.05	15840	15930	15790	20550	11080	15820	15830.55	9.98	0	647	16333	16076	15883	15626	15433	15980	15530	104	4730	500	11390	10	1	20735204	3291	10.83	0.51	12	0.01	1465.00	31187.00	37026	20230202	-57.14	14650	20231205	8.33	37026	-57.14	20230202	14650	8.33	20231205	40600	-60.91	20230202	14650	8.33	20231205	1.57	N	013890	500	103 억	2068694	N	N	10	N	N
18	20231227	160309	55	50.00	KOSPI		N	N	N	Y	50	N	15820	-220	5	-1.37	1012628030	64020	96.97	15970	16140	15690	20850	11230	16040	15817.37	9.93	-10748	-2693	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3280	10.80	0.51	12	0.31	1465.00	31187.00	37026	20230202	-57.27	14650	20231205	7.99	37026	-57.27	20230202	14650	7.99	20231205	40600	-61.03	20230202	14650	7.99	20231205	1.61	N	013890	500	103 억	2059602	N	N	10	N	N
19	20231227	150311	55	50.00	KOSPI		N	N	N	Y	50	N	15910	-130	5	-0.81	864360260	54659	82.79	15970	16140	15690	20850	11230	16040	15813.69	9.93	-10748	-7487	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3299	10.86	0.51	12	0.26	1465.00	31187.00	37026	20230202	-57.03	14650	20231205	8.60	37026	-57.03	20230202	14650	8.60	20231205	40600	-60.81	20230202	14650	8.60	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
20	20231227	140310	55	50.00	KOSPI		N	N	N	Y	50	N	15830	-210	5	-1.31	773461300	48938	74.13	15970	16140	15690	20850	11230	16040	15804.92	9.93	-10748	-6414	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3282	10.81	0.51	12	0.24	1465.00	31187.00	37026	20230202	-57.25	14650	20231205	8.05	37026	-57.25	20230202	14650	8.05	20231205	40600	-61.01	20230202	14650	8.05	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
21	20231227	130308	55	50.00	KOSPI		N	N	N	Y	50	N	15830	-210	5	-1.31	635054910	40197	60.89	15970	16140	15690	20850	11230	16040	15798.56	9.93	-10748	-6079	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3282	10.81	0.51	12	0.19	1465.00	31187.00	37026	20230202	-57.25	14650	20231205	8.05	37026	-57.25	20230202	14650	8.05	20231205	40600	-61.01	20230202	14650	8.05	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
22	20231227	120307	55	50.00	KOSPI		N	N	N	Y	50	N	15820	-220	5	-1.37	552371640	34977	52.98	15970	16140	15690	20850	11230	16040	15792.42	9.93	-10748	-5281	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3280	10.80	0.51	12	0.17	1465.00	31187.00	37026	20230202	-57.27	14650	20231205	7.99	37026	-57.27	20230202	14650	7.99	20231205	40600	-61.03	20230202	14650	7.99	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
23	20231227	110310	55	50.00	KOSPI		N	N	N	Y	50	N	15850	-190	5	-1.18	482395290	30556	46.28	15970	16140	15690	20850	11230	16040	15787.25	9.93	-10748	-5127	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3287	10.82	0.51	12	0.15	1465.00	31187.00	37026	20230202	-57.19	14650	20231205	8.19	37026	-57.19	20230202	14650	8.19	20231205	40600	-60.96	20230202	14650	8.19	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
24	20231227	100310	55	50.00	KOSPI		N	N	N	Y	50	N	15800	-240	5	-1.50	383258310	24283	36.78	15970	16140	15690	20850	11230	16040	15782.99	9.93	-10748	-4080	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3276	10.78	0.51	12	0.12	1465.00	31187.00	37026	20230202	-57.33	14650	20231205	7.85	37026	-57.33	20230202	14650	7.85	20231205	40600	-61.08	20230202	14650	7.85	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
25	20231227	090310	55	50.00	KOSPI		N	N	N	Y	50	N	15940	-100	5	-0.62	22756200	1420	2.15	15970	16140	15940	20850	11230	16040	16025.49	9.93	-10748	-982	16406	16222	16096	15912	15786	16160	15850	104	4810	500	11540	10	1	20735204	3305	10.88	0.51	12	0.01	1465.00	31187.00	37026	20230202	-56.95	14650	20231205	8.81	37026	-56.95	20230202	14650	8.81	20231205	40600	-60.74	20230202	14650	8.81	20231205	1.61	N	013890	500	103 억	2059602	N	N	0	N	N
26	20231226	160310	55	50.00	KOSPI		N	N	N	Y	50	N	16040	-110	5	-0.68	1062044180	66001	65.83	16150	16280	15970	20950	11310	16150	16091.39	9.94	-5379	-10691	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3326	10.95	0.51	12	0.32	1465.00	31187.00	37026	20230202	-56.68	14650	20231205	9.49	37026	-56.68	20230202	14650	9.49	20231205	40600	-60.49	20230202	14650	9.49	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
27	20231226	150308	55	50.00	KOSPI		N	N	N	Y	50	N	16010	-140	5	-0.87	990369600	61532	61.37	16150	16280	15970	20950	11310	16150	16095.20	9.94	-5379	-10487	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3320	10.93	0.51	12	0.30	1465.00	31187.00	37026	20230202	-56.76	14650	20231205	9.28	37026	-56.76	20230202	14650	9.28	20231205	40600	-60.57	20230202	14650	9.28	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
28	20231226	140310	55	50.00	KOSPI		N	N	N	Y	50	N	16040	-110	5	-0.68	894471440	55555	55.41	16150	16280	15970	20950	11310	16150	16100.65	9.94	-5379	-10872	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3326	10.95	0.51	12	0.27	1465.00	31187.00	37026	20230202	-56.68	14650	20231205	9.49	37026	-56.68	20230202	14650	9.49	20231205	40600	-60.49	20230202	14650	9.49	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
29	20231226	130309	55	50.00	KOSPI		N	N	N	Y	50	N	16010	-140	5	-0.87	774770860	48077	47.95	16150	16280	15970	20950	11310	16150	16115.21	9.94	-5379	-13127	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3320	10.93	0.51	12	0.23	1465.00	31187.00	37026	20230202	-56.76	14650	20231205	9.28	37026	-56.76	20230202	14650	9.28	20231205	40600	-60.57	20230202	14650	9.28	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
30	20231226	120310	55	50.00	KOSPI		N	N	N	Y	50	N	15990	-160	5	-0.99	675870570	41895	41.79	16150	16280	15980	20950	11310	16150	16132.49	9.94	-5379	-12147	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3316	10.91	0.51	12	0.20	1465.00	31187.00	37026	20230202	-56.81	14650	20231205	9.15	37026	-56.81	20230202	14650	9.15	20231205	40600	-60.62	20230202	14650	9.15	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
31	20231226	110311	55	50.00	KOSPI		N	N	N	Y	50	N	16120	-30	5	-0.19	562456510	34822	34.73	16150	16280	16040	20950	11310	16150	16152.33	9.94	-5379	-10669	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3343	11.00	0.52	12	0.17	1465.00	31187.00	37026	20230202	-56.46	14650	20231205	10.03	37026	-56.46	20230202	14650	10.03	20231205	40600	-60.30	20230202	14650	10.03	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
32	20231226	100309	55	50.00	KOSPI		N	N	N	Y	50	N	16200	50	2	0.31	475139160	29434	29.36	16150	16280	16040	20950	11310	16150	16142.53	9.94	-5379	-10246	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3359	11.06	0.52	12	0.14	1465.00	31187.00	37026	20230202	-56.25	14650	20231205	10.58	37026	-56.25	20230202	14650	10.58	20231205	40600	-60.10	20230202	14650	10.58	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
33	20231226	090310	55	50.00	KOSPI		N	N	N	Y	50	N	16190	40	2	0.25	185821250	11512	11.48	16150	16190	16110	20950	11310	16150	16141.53	9.94	-5379	-6272	16643	16396	16123	15876	15603	16520	16000	104	4800	500	11620	10	1	20735204	3357	11.05	0.52	12	0.06	1465.00	31187.00	37026	20230202	-56.27	14650	20231205	10.51	37026	-56.27	20230202	14650	10.51	20231205	40600	-60.12	20230202	14650	10.51	20231205	1.62	N	013890	500	103 억	2060943	N	N	0	N	N
34	20231222	160306	55	50.00	KOSPI		N	N	N	Y	50	N	16150	280	2	1.76	1624484880	100240	139.01	15860	16370	15850	20600	11110	15870	16205.97	9.75	10463	23596	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3349	11.02	0.52	12	0.48	1465.00	31187.00	37026	20230202	-56.38	14650	20231205	10.24	37026	-56.38	20230202	14650	10.24	20231205	40600	-60.22	20230202	14650	10.24	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
35	20231222	150306	55	50.00	KOSPI		N	N	N	Y	50	N	16130	260	2	1.64	1543252030	95208	132.03	15860	16370	15850	20600	11110	15870	16209.27	9.75	10463	21652	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3345	11.01	0.52	12	0.46	1465.00	31187.00	37026	20230202	-56.44	14650	20231205	10.10	37026	-56.44	20230202	14650	10.10	20231205	40600	-60.27	20230202	14650	10.10	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
36	20231222	140305	55	50.00	KOSPI		N	N	N	Y	50	N	16180	310	2	1.95	1379288820	85046	117.94	15860	16370	15850	20600	11110	15870	16218.15	9.75	10463	19126	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3355	11.04	0.52	12	0.41	1465.00	31187.00	37026	20230202	-56.30	14650	20231205	10.44	37026	-56.30	20230202	14650	10.44	20231205	40600	-60.15	20230202	14650	10.44	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
37	20231222	130303	55	50.00	KOSPI		N	N	N	Y	50	N	16310	440	2	2.77	1177196850	72586	100.66	15860	16370	15850	20600	11110	15870	16217.96	9.75	10463	17327	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3382	11.13	0.52	12	0.35	1465.00	31187.00	37026	20230202	-55.95	14650	20231205	11.33	37026	-55.95	20230202	14650	11.33	20231205	40600	-59.83	20230202	14650	11.33	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
38	20231222	120304	55	50.00	KOSPI		N	N	N	Y	50	N	16280	410	2	2.58	1062097390	65516	90.86	15860	16370	15850	20600	11110	15870	16211.27	9.75	10463	16855	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3376	11.11	0.52	12	0.32	1465.00	31187.00	37026	20230202	-56.03	14650	20231205	11.13	37026	-56.03	20230202	14650	11.13	20231205	40600	-59.90	20230202	14650	11.13	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
39	20231222	110306	55	50.00	KOSPI		N	N	N	Y	50	N	16300	430	2	2.71	922555270	56944	78.97	15860	16370	15850	20600	11110	15870	16201.10	9.75	10463	16344	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3380	11.13	0.52	12	0.27	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
40	20231222	100304	55	50.00	KOSPI		N	N	N	Y	50	N	16300	430	2	2.71	535419380	33143	45.96	15860	16340	15850	20600	11110	15870	16154.83	9.75	10463	10877	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3380	11.13	0.52	12	0.16	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	37026	-55.98	20230202	14650	11.26	20231205	40600	-59.85	20230202	14650	11.26	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
41	20231222	090304	55	50.00	KOSPI		N	N	N	Y	50	N	15900	30	2	0.19	15800760	996	1.38	15860	15910	15850	20600	11110	15870	15864.22	9.75	10463	-74	16323	16096	15903	15676	15483	16000	15580	104	4730	500	11420	10	1	20735204	3297	10.85	0.51	12	0.00	1465.00	31187.00	37026	20230202	-57.06	14650	20231205	8.53	37026	-57.06	20230202	14650	8.53	20231205	40600	-60.84	20230202	14650	8.53	20231205	1.60	N	013890	500	103 억	2022504	N	N	0	N	N
42	20231221	160304	55	50.00	KOSPI		N	N	N	Y	50	N	15870	10	2	0.06	1147044890	72064	44.63	15880	16130	15710	20600	11110	15860	15917.04	9.65	8777	-6014	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3291	10.83	0.51	12	0.35	1465.00	31187.00	37026	20230202	-57.14	14650	20231205	8.33	37026	-57.14	20230202	14650	8.33	20231205	40600	-60.91	20230202	14650	8.33	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
43	20231221	150305	55	50.00	KOSPI		N	N	N	Y	50	N	15890	30	2	0.19	1056697660	66371	41.10	15880	16130	15710	20600	11110	15860	15921.07	9.65	8777	-6582	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3295	10.85	0.51	12	0.32	1465.00	31187.00	37026	20230202	-57.08	14650	20231205	8.46	37026	-57.08	20230202	14650	8.46	20231205	40600	-60.86	20230202	14650	8.46	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
44	20231221	140302	55	50.00	KOSPI		N	N	N	Y	50	N	15790	-70	5	-0.44	950115200	59652	36.94	15880	16130	15710	20600	11110	15860	15927.63	9.65	8777	-5500	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3274	10.78	0.51	12	0.29	1465.00	31187.00	37026	20230202	-57.35	14650	20231205	7.78	37026	-57.35	20230202	14650	7.78	20231205	40600	-61.11	20230202	14650	7.78	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
45	20231221	130304	55	50.00	KOSPI		N	N	N	Y	50	N	15810	-50	5	-0.32	790529640	49577	30.70	15880	16130	15710	20600	11110	15860	15945.49	9.65	8777	-5375	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3278	10.79	0.51	12	0.24	1465.00	31187.00	37026	20230202	-57.30	14650	20231205	7.92	37026	-57.30	20230202	14650	7.92	20231205	40600	-61.06	20230202	14650	7.92	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
46	20231221	120304	55	50.00	KOSPI		N	N	N	Y	50	N	15890	30	2	0.19	620992760	38861	24.07	15880	16130	15710	20600	11110	15860	15979.85	9.65	8777	-5745	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3295	10.85	0.51	12	0.19	1465.00	31187.00	37026	20230202	-57.08	14650	20231205	8.46	37026	-57.08	20230202	14650	8.46	20231205	40600	-60.86	20230202	14650	8.46	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
47	20231221	110305	55	50.00	KOSPI		N	N	N	Y	50	N	15940	80	2	0.50	512603110	32043	19.84	15880	16130	15710	20600	11110	15860	15997.35	9.65	8777	-5297	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3305	10.88	0.51	12	0.15	1465.00	31187.00	37026	20230202	-56.95	14650	20231205	8.81	37026	-56.95	20230202	14650	8.81	20231205	40600	-60.74	20230202	14650	8.81	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
48	20231221	100302	55	50.00	KOSPI		N	N	N	Y	50	N	16070	210	2	1.32	376806880	23539	14.58	15880	16130	15710	20600	11110	15860	16007.77	9.65	8777	-2603	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3332	10.97	0.52	12	0.11	1465.00	31187.00	37026	20230202	-56.60	14650	20231205	9.69	37026	-56.60	20230202	14650	9.69	20231205	40600	-60.42	20230202	14650	9.69	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
49	20231221	090304	55	50.00	KOSPI		N	N	N	Y	50	N	15750	-110	5	-0.69	24037050	1517	0.94	15880	15930	15710	20600	11110	15860	15845.12	9.65	8777	-1008	16533	16196	15833	15496	15133	16365	15665	104	4740	500	11410	10	1	20735204	3266	10.75	0.51	12	0.01	1465.00	31187.00	37026	20230202	-57.46	14650	20231205	7.51	37026	-57.46	20230202	14650	7.51	20231205	40600	-61.21	20230202	14650	7.51	20231205	1.58	N	013890	500	103 억	2001703	N	N	0	N	N
50	20231220	160304	55	50.00	KOSPI		N	N	N	Y	50	N	15860	260	2	1.67	2564245360	161433	280.92	15470	16170	15470	20250	10920	15600	15884.27	9.47	1984	10320	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3289	10.83	0.51	12	0.78	1465.00	31187.00	37026	20230202	-57.17	14650	20231205	8.26	37026	-57.17	20230202	14650	8.26	20231205	40600	-60.94	20230202	14650	8.26	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
51	20231220	150319	55	50.00	KOSPI		N	N	N	Y	50	N	15940	340	2	2.18	2374363690	149465	260.09	15470	16170	15470	20250	10920	15600	15885.75	9.47	1984	8461	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3305	10.88	0.51	12	0.72	1465.00	31187.00	37026	20230202	-56.95	14650	20231205	8.81	37026	-56.95	20230202	14650	8.81	20231205	40600	-60.74	20230202	14650	8.81	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
52	20231220	140323	55	50.00	KOSPI		N	N	N	Y	50	N	15940	340	2	2.18	2177894040	137151	238.66	15470	16170	15470	20250	10920	15600	15879.53	9.47	1984	10712	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3305	10.88	0.51	12	0.66	1465.00	31187.00	37026	20230202	-56.95	14650	20231205	8.81	37026	-56.95	20230202	14650	8.81	20231205	40600	-60.74	20230202	14650	8.81	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
53	20231220	130323	55	50.00	KOSPI		N	N	N	Y	50	N	16020	420	2	2.69	1969546340	124101	215.96	15470	16170	15470	20250	10920	15600	15870.51	9.47	1984	9360	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3322	10.94	0.51	12	0.60	1465.00	31187.00	37026	20230202	-56.73	14650	20231205	9.35	37026	-56.73	20230202	14650	9.35	20231205	40600	-60.54	20230202	14650	9.35	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
54	20231220	120302	55	50.00	KOSPI		N	N	N	Y	50	N	15860	260	2	1.67	1296966110	82081	142.83	15470	15950	15470	20250	10920	15600	15801.05	9.47	1984	77	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3289	10.83	0.51	12	0.40	1465.00	31187.00	37026	20230202	-57.17	14650	20231205	8.26	37026	-57.17	20230202	14650	8.26	20231205	40600	-60.94	20230202	14650	8.26	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
55	20231220	110305	55	50.00	KOSPI		N	N	N	Y	50	N	15800	200	2	1.28	1147393020	72626	126.38	15470	15950	15470	20250	10920	15600	15798.65	9.47	1984	209	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3276	10.78	0.51	12	0.35	1465.00	31187.00	37026	20230202	-57.33	14650	20231205	7.85	37026	-57.33	20230202	14650	7.85	20231205	40600	-61.08	20230202	14650	7.85	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
56	20231220	100303	55	50.00	KOSPI		N	N	N	Y	50	N	15710	110	2	0.71	874267850	55314	96.26	15470	15950	15470	20250	10920	15600	15805.54	9.47	1984	1204	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3258	10.72	0.50	12	0.27	1465.00	31187.00	37026	20230202	-57.57	14650	20231205	7.24	37026	-57.57	20230202	14650	7.24	20231205	40600	-61.31	20230202	14650	7.24	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
57	20231220	090303	55	50.00	KOSPI		N	N	N	Y	50	N	15680	80	2	0.51	77316890	4942	8.60	15470	15700	15470	20250	10920	15600	15644.86	9.47	1984	2530	15833	15716	15543	15426	15253	15775	15485	104	4650	500	11230	10	1	20735204	3251	10.70	0.50	12	0.02	1465.00	31187.00	37026	20230202	-57.65	14650	20231205	7.03	37026	-57.65	20230202	14650	7.03	20231205	40600	-61.38	20230202	14650	7.03	20231205	1.56	N	013890	500	103 억	1962741	N	N	0	N	N
58	20231219	160304	55	50.00	KOSPI		N	N	N	Y	50	N	15600	50	2	0.32	890283560	57371	90.41	15450	15660	15370	20200	10890	15550	15517.99	9.41	3650	-7587	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3235	10.65	0.50	12	0.28	1465.00	31187.00	37026	20230202	-57.87	14650	20231205	6.48	37026	-57.87	20230202	14650	6.48	20231205	40600	-61.58	20230202	14650	6.48	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
59	20231219	150304	55	50.00	KOSPI		N	N	N	Y	50	N	15550	0	3	0.00	813693430	52454	82.66	15450	15660	15370	20200	10890	15550	15512.51	9.41	3650	-7019	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3224	10.61	0.50	12	0.25	1465.00	31187.00	37026	20230202	-58.00	14650	20231205	6.14	37026	-58.00	20230202	14650	6.14	20231205	40600	-61.70	20230202	14650	6.14	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
60	20231219	140304	55	50.00	KOSPI		N	N	N	Y	50	N	15440	-110	5	-0.71	591061090	38145	60.11	15450	15600	15370	20200	10890	15550	15495.11	9.41	3650	-2646	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3202	10.54	0.50	12	0.18	1465.00	31187.00	37026	20230202	-58.30	14650	20231205	5.39	37026	-58.30	20230202	14650	5.39	20231205	40600	-61.97	20230202	14650	5.39	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
61	20231219	130304	55	50.00	KOSPI		N	N	N	Y	50	N	15450	-100	5	-0.64	516608640	33325	52.52	15450	15600	15370	20200	10890	15550	15502.13	9.41	3650	-2863	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3204	10.55	0.50	12	0.16	1465.00	31187.00	37026	20230202	-58.27	14650	20231205	5.46	37026	-58.27	20230202	14650	5.46	20231205	40600	-61.95	20230202	14650	5.46	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
62	20231219	120305	55	50.00	KOSPI		N	N	N	Y	50	N	15490	-60	5	-0.39	436242080	28127	44.33	15450	15600	15370	20200	10890	15550	15509.73	9.41	3650	-2896	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3212	10.57	0.50	12	0.14	1465.00	31187.00	37026	20230202	-58.16	14650	20231205	5.73	37026	-58.16	20230202	14650	5.73	20231205	40600	-61.85	20230202	14650	5.73	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
63	20231219	110305	55	50.00	KOSPI		N	N	N	Y	50	N	15530	-20	5	-0.13	362574970	23378	36.84	15450	15600	15370	20200	10890	15550	15509.24	9.41	3650	-2436	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3220	10.60	0.50	12	0.11	1465.00	31187.00	37026	20230202	-58.06	14650	20231205	6.01	37026	-58.06	20230202	14650	6.01	20231205	40600	-61.75	20230202	14650	6.01	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
64	20231219	100302	55	50.00	KOSPI		N	N	N	Y	50	N	15520	-30	5	-0.19	200576170	12959	20.42	15450	15560	15370	20200	10890	15550	15477.75	9.41	3650	-2382	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3218	10.59	0.50	12	0.06	1465.00	31187.00	37026	20230202	-58.08	14650	20231205	5.94	37026	-58.08	20230202	14650	5.94	20231205	40600	-61.77	20230202	14650	5.94	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
65	20231219	090303	55	50.00	KOSPI		N	N	N	Y	50	N	15460	-90	5	-0.58	15841880	1025	1.62	15450	15520	15410	20200	10890	15550	15455.49	9.41	3650	-420	15876	15712	15446	15282	15016	15795	15365	104	4650	500	11190	10	1	20735204	3206	10.55	0.50	12	0.00	1465.00	31187.00	37026	20230202	-58.25	14650	20231205	5.53	37026	-58.25	20230202	14650	5.53	20231205	40600	-61.92	20230202	14650	5.53	20231205	1.58	N	013890	500	103 억	1951228	N	N	25	N	N
66	20231218	160304	55	50.00	KOSPI		N	N	N	Y	50	N	15550	220	2	1.44	978581210	63290	40.60	15220	15610	15180	19920	10740	15330	15461.79	9.33	0	7835	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3224	10.61	0.50	12	0.31	1465.00	31187.00	37026	20230202	-58.00	14650	20231205	6.14	37026	-58.00	20230202	14650	6.14	20231205	40600	-61.70	20230202	14650	6.14	20231205	1.54	N	013890	500	103 억	1935230	N	N	25	N	N
67	20231218	150303	55	50.00	KOSPI		N	N	N	Y	50	N	15550	220	2	1.44	899065420	58173	37.32	15220	15610	15180	19920	10740	15330	15455.03	9.33	0	5645	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3224	10.61	0.50	12	0.28	1465.00	31187.00	37026	20230202	-58.00	14650	20231205	6.14	37026	-58.00	20230202	14650	6.14	20231205	40600	-61.70	20230202	14650	6.14	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
68	20231218	140302	55	50.00	KOSPI		N	N	N	Y	50	N	15580	250	2	1.63	732591940	47470	30.45	15220	15580	15180	19920	10740	15330	15432.74	9.33	0	2305	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3231	10.63	0.50	12	0.23	1465.00	31187.00	37026	20230202	-57.92	14650	20231205	6.35	37026	-57.92	20230202	14650	6.35	20231205	40600	-61.63	20230202	14650	6.35	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
69	20231218	130303	55	50.00	KOSPI		N	N	N	Y	50	N	15470	140	2	0.91	607249440	39398	25.28	15220	15560	15180	19920	10740	15330	15413.20	9.33	0	-8	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3208	10.56	0.50	12	0.19	1465.00	31187.00	37026	20230202	-58.22	14650	20231205	5.60	37026	-58.22	20230202	14650	5.60	20231205	40600	-61.90	20230202	14650	5.60	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
70	20231218	120300	55	50.00	KOSPI		N	N	N	Y	50	N	15500	170	2	1.11	485886920	31574	20.26	15220	15560	15180	19920	10740	15330	15388.83	9.33	0	-19	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3214	10.58	0.50	12	0.15	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
71	20231218	110301	55	50.00	KOSPI		N	N	N	Y	50	N	15490	160	2	1.04	394881290	25705	16.49	15220	15560	15180	19920	10740	15330	15362.04	9.33	0	-1187	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3212	10.57	0.50	12	0.12	1465.00	31187.00	37026	20230202	-58.16	14650	20231205	5.73	37026	-58.16	20230202	14650	5.73	20231205	40600	-61.85	20230202	14650	5.73	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
72	20231218	100302	55	50.00	KOSPI		N	N	N	Y	50	N	15330	0	3	0.00	208154080	13630	8.74	15220	15370	15180	19920	10740	15330	15271.76	9.33	0	-2404	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3179	10.46	0.49	12	0.07	1465.00	31187.00	37026	20230202	-58.60	14650	20231205	4.64	37026	-58.60	20230202	14650	4.64	20231205	40600	-62.24	20230202	14650	4.64	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
73	20231218	090259	55	50.00	KOSPI		N	N	N	Y	50	N	15320	-10	5	-0.07	34104280	2238	1.44	15220	15370	15180	19920	10740	15330	15238.73	9.33	0	-284	16023	15676	15313	14966	14603	15850	15140	104	4590	500	11030	10	1	20735204	3177	10.46	0.49	12	0.01	1465.00	31187.00	37026	20230202	-58.62	14650	20231205	4.57	37026	-58.62	20230202	14650	4.57	20231205	40600	-62.27	20230202	14650	4.57	20231205	1.54	N	013890	500	103 억	1935230	N	N	455	N	N
74	20231215	160300	55	50.00	KOSPI		N	N	N	Y	50	N	15330	80	2	0.52	2394855910	155874	59.98	15110	15660	14950	19820	10680	15250	15364.21	9.10	29078	33280	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3179	10.46	0.49	12	0.75	1465.00	31187.00	37026	20230202	-58.60	14650	20231205	4.64	37026	-58.60	20230202	14650	4.64	20231205	40600	-62.24	20230202	14650	4.64	20231205	1.79	N	013890	500	103 억	1887063	N	N	455	N	N
75	20231215	150302	55	50.00	KOSPI		N	N	N	Y	50	N	15450	200	2	1.31	2044959380	133093	51.21	15110	15660	14950	19820	10680	15250	15365.01	9.10	29078	35525	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3204	10.55	0.50	12	0.64	1465.00	31187.00	37026	20230202	-58.27	14650	20231205	5.46	37026	-58.27	20230202	14650	5.46	20231205	40600	-61.95	20230202	14650	5.46	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
76	20231215	140302	55	50.00	KOSPI		N	N	N	Y	50	N	15370	120	2	0.79	1831130720	119229	45.88	15110	15660	14950	19820	10680	15250	15358.23	9.10	29078	30026	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3187	10.49	0.49	12	0.58	1465.00	31187.00	37026	20230202	-58.49	14650	20231205	4.91	37026	-58.49	20230202	14650	4.91	20231205	40600	-62.14	20230202	14650	4.91	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
77	20231215	130300	55	50.00	KOSPI		N	N	N	Y	50	N	15360	110	2	0.72	1745669910	113668	43.74	15110	15660	14950	19820	10680	15250	15357.75	9.10	29078	27756	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3185	10.48	0.49	12	0.55	1465.00	31187.00	37026	20230202	-58.52	14650	20231205	4.85	37026	-58.52	20230202	14650	4.85	20231205	40600	-62.17	20230202	14650	4.85	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
78	20231215	120300	55	50.00	KOSPI		N	N	N	Y	50	N	15400	150	2	0.98	1500059340	97655	37.58	15110	15660	14950	19820	10680	15250	15360.96	9.10	29078	23566	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3193	10.51	0.49	12	0.47	1465.00	31187.00	37026	20230202	-58.41	14650	20231205	5.12	37026	-58.41	20230202	14650	5.12	20231205	40600	-62.07	20230202	14650	5.12	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
79	20231215	110301	55	50.00	KOSPI		N	N	N	Y	50	N	15500	250	2	1.64	1173572240	76505	29.44	15110	15660	14950	19820	10680	15250	15339.98	9.10	29078	15918	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3214	10.58	0.50	12	0.37	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
80	20231215	100302	55	50.00	KOSPI		N	N	N	Y	50	N	15520	270	2	1.77	840158860	54992	21.16	15110	15660	14950	19820	10680	15250	15277.91	9.10	29078	7942	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3218	10.59	0.50	12	0.27	1465.00	31187.00	37026	20230202	-58.08	14650	20231205	5.94	37026	-58.08	20230202	14650	5.94	20231205	40600	-61.77	20230202	14650	5.94	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
81	20231215	090300	55	50.00	KOSPI		N	N	N	Y	50	N	15020	-230	5	-1.51	95406950	6331	2.44	15110	15190	15010	19820	10680	15250	15065.70	9.10	29078	-1379	15830	15540	15280	14990	14730	15410	14860	104	4570	500	10980	10	1	20735204	3114	10.25	0.48	12	0.03	1465.00	31187.00	37026	20230202	-59.43	14650	20231205	2.53	37026	-59.43	20230202	14650	2.53	20231205	40600	-63.00	20230202	14650	2.53	20231205	1.79	N	013890	500	103 억	1887063	N	N	171	N	N
82	20231214	160301	55	50.00	KOSPI200		N	N	N	Y	50	N	15250	-80	5	-0.52	3948648400	259208	556.38	15460	15570	15020	19920	10740	15330	15233.46	9.15	0	-33138	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2882	10.41	0.49	12	1.37	1465.00	31187.00	37026	20230202	-58.81	14650	20231205	4.10	37026	-58.81	20230202	14650	4.10	20231205	40600	-62.44	20230202	14650	4.10	20231205	1.80	N	013890	500	94 억	1728859	N	N	2	N	N
83	20231214	150309	55	50.00	KOSPI200		N	N	N	Y	50	N	15160	-170	5	-1.11	1296594840	84912	182.26	15460	15570	15150	19920	10740	15330	15269.87	9.15	0	-15606	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2865	10.35	0.49	12	0.45	1465.00	31187.00	37026	20230202	-59.06	14650	20231205	3.48	37026	-59.06	20230202	14650	3.48	20231205	40600	-62.66	20230202	14650	3.48	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
84	20231214	140309	55	50.00	KOSPI200		N	N	N	Y	50	N	15260	-70	5	-0.46	761940310	49700	106.68	15460	15570	15160	19920	10740	15330	15330.79	9.15	0	-9064	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2884	10.42	0.49	12	0.26	1465.00	31187.00	37026	20230202	-58.79	14650	20231205	4.16	37026	-58.79	20230202	14650	4.16	20231205	40600	-62.41	20230202	14650	4.16	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
85	20231214	130304	55	50.00	KOSPI200		N	N	N	Y	50	N	15220	-110	5	-0.72	575017230	37393	80.26	15460	15570	15220	19920	10740	15330	15377.67	9.15	0	-5619	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2877	10.39	0.49	12	0.20	1465.00	31187.00	37026	20230202	-58.89	14650	20231205	3.89	37026	-58.89	20230202	14650	3.89	20231205	40600	-62.51	20230202	14650	3.89	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
86	20231214	120311	55	50.00	KOSPI200		N	N	N	Y	50	N	15310	-20	5	-0.13	424632930	27564	59.17	15460	15570	15300	19920	10740	15330	15405.35	9.15	0	-1260	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2894	10.45	0.49	12	0.15	1465.00	31187.00	37026	20230202	-58.65	14650	20231205	4.51	37026	-58.65	20230202	14650	4.51	20231205	40600	-62.29	20230202	14650	4.51	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
87	20231214	110303	55	50.00	KOSPI200		N	N	N	Y	50	N	15350	20	2	0.13	322759670	20916	44.90	15460	15570	15340	19920	10740	15330	15431.23	9.15	0	580	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2901	10.48	0.49	12	0.11	1465.00	31187.00	37026	20230202	-58.54	14650	20231205	4.78	37026	-58.54	20230202	14650	4.78	20231205	40600	-62.19	20230202	14650	4.78	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
88	20231214	100258	55	50.00	KOSPI200		N	N	N	Y	50	N	15380	50	2	0.33	183561700	11860	25.46	15460	15570	15370	19920	10740	15330	15477.38	9.15	0	4183	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2907	10.50	0.49	12	0.06	1465.00	31187.00	37026	20230202	-58.46	14650	20231205	4.98	37026	-58.46	20230202	14650	4.98	20231205	40600	-62.12	20230202	14650	4.98	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
89	20231214	090248	55	50.00	KOSPI200		N	N	N	Y	50	N	15480	150	2	0.98	7147180	462	0.99	15460	15490	15380	19920	10740	15330	15470.09	9.15	0	256	15676	15502	15386	15212	15096	15445	15155	95	4590	500	11030	10	1	18900676	2926	10.57	0.50	12	0.00	1465.00	31187.00	37026	20230202	-58.19	14650	20231205	5.67	37026	-58.19	20230202	14650	5.67	20231205	40600	-61.87	20230202	14650	5.67	20231205	1.80	N	013890	500	94 억	1728859	N	N	0	N	N
90	20231213	160258	55	50.00	KOSPI200		N	N	N	Y	50	N	15330	-280	5	-1.79	716845150	46584	80.81	15560	15560	15270	20250	10930	15610	15388.23	9.15	-438	-12124	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2897	10.46	0.49	12	0.25	1465.00	31187.00	37026	20230202	-58.60	14650	20231205	4.64	37026	-58.60	20230202	14650	4.64	20231205	40600	-62.24	20230202	14650	4.64	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
91	20231213	150306	55	50.00	KOSPI200		N	N	N	Y	50	N	15350	-260	5	-1.67	660379190	42905	74.43	15560	15560	15270	20250	10930	15610	15391.66	9.15	-438	-11655	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2901	10.48	0.49	12	0.23	1465.00	31187.00	37026	20230202	-58.54	14650	20231205	4.78	37026	-58.54	20230202	14650	4.78	20231205	40600	-62.19	20230202	14650	4.78	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
92	20231213	140306	55	50.00	KOSPI200		N	N	N	Y	50	N	15360	-250	5	-1.60	475906680	30860	53.53	15560	15560	15350	20250	10930	15610	15421.47	9.15	-438	-10156	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2903	10.48	0.49	12	0.16	1465.00	31187.00	37026	20230202	-58.52	14650	20231205	4.85	37026	-58.52	20230202	14650	4.85	20231205	40600	-62.17	20230202	14650	4.85	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
93	20231213	130304	55	50.00	KOSPI200		N	N	N	Y	50	N	15410	-200	5	-1.28	344730350	22333	38.74	15560	15560	15400	20250	10930	15610	15435.92	9.15	-438	-6843	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2913	10.52	0.49	12	0.12	1465.00	31187.00	37026	20230202	-58.38	14650	20231205	5.19	37026	-58.38	20230202	14650	5.19	20231205	40600	-62.04	20230202	14650	5.19	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
94	20231213	120303	55	50.00	KOSPI200		N	N	N	Y	50	N	15410	-200	5	-1.28	301999810	19560	33.93	15560	15560	15400	20250	10930	15610	15439.66	9.15	-438	-5956	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2913	10.52	0.49	12	0.10	1465.00	31187.00	37026	20230202	-58.38	14650	20231205	5.19	37026	-58.38	20230202	14650	5.19	20231205	40600	-62.04	20230202	14650	5.19	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
95	20231213	110304	55	50.00	KOSPI200		N	N	N	Y	50	N	15400	-210	5	-1.35	239265140	15491	26.87	15560	15560	15400	20250	10930	15610	15445.43	9.15	-438	-4599	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2911	10.51	0.49	12	0.08	1465.00	31187.00	37026	20230202	-58.41	14650	20231205	5.12	37026	-58.41	20230202	14650	5.12	20231205	40600	-62.07	20230202	14650	5.12	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
96	20231213	100306	55	50.00	KOSPI200		N	N	N	Y	50	N	15440	-170	5	-1.09	142494650	9213	15.98	15560	15560	15430	20250	10930	15610	15466.69	9.15	-438	-2520	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2918	10.54	0.50	12	0.05	1465.00	31187.00	37026	20230202	-58.30	14650	20231205	5.39	37026	-58.30	20230202	14650	5.39	20231205	40600	-61.97	20230202	14650	5.39	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
97	20231213	090301	55	50.00	KOSPI200		N	N	N	Y	50	N	15470	-140	5	-0.90	32616090	2106	3.65	15560	15560	15430	20250	10930	15610	15487.22	9.15	-438	-1380	15883	15746	15573	15436	15263	15815	15505	95	4640	500	11230	10	1	18900676	2924	10.56	0.50	12	0.01	1465.00	31187.00	37026	20230202	-58.22	14650	20231205	5.60	37026	-58.22	20230202	14650	5.60	20231205	40600	-61.90	20230202	14650	5.60	20231205	1.82	N	013890	500	94 억	1729597	N	N	0	N	N
98	20231212	160252	55	50.00	KOSPI200		N	N	N	Y	50	N	15610	90	2	0.58	895465200	57603	88.15	15550	15710	15400	20150	10870	15520	15545.35	9.10	0	5744	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2950	10.66	0.50	12	0.30	1465.00	31187.00	37026	20230202	-57.84	14650	20231205	6.55	37026	-57.84	20230202	14650	6.55	20231205	40600	-61.55	20230202	14650	6.55	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
99	20231212	150257	55	50.00	KOSPI200		N	N	N	Y	50	N	15570	50	2	0.32	829282130	53357	81.66	15550	15710	15400	20150	10870	15520	15542.14	9.10	0	4955	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2943	10.63	0.50	12	0.28	1465.00	31187.00	37026	20230202	-57.95	14650	20231205	6.28	37026	-57.95	20230202	14650	6.28	20231205	40600	-61.65	20230202	14650	6.28	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
100	20231212	140247	55	50.00	KOSPI200		N	N	N	Y	50	N	15570	50	2	0.32	709385870	45657	69.87	15550	15710	15400	20150	10870	15520	15537.29	9.10	0	4347	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2943	10.63	0.50	12	0.24	1465.00	31187.00	37026	20230202	-57.95	14650	20231205	6.28	37026	-57.95	20230202	14650	6.28	20231205	40600	-61.65	20230202	14650	6.28	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
101	20231212	130245	55	50.00	KOSPI200		N	N	N	Y	50	N	15500	-20	5	-0.13	612176970	39397	60.29	15550	15710	15400	20150	10870	15520	15538.67	9.10	0	2404	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2930	10.58	0.50	12	0.21	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
102	20231212	120244	55	50.00	KOSPI200		N	N	N	Y	50	N	15430	-90	5	-0.58	503864820	32387	49.56	15550	15710	15400	20150	10870	15520	15557.63	9.10	0	792	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2916	10.53	0.49	12	0.17	1465.00	31187.00	37026	20230202	-58.33	14650	20231205	5.32	37026	-58.33	20230202	14650	5.32	20231205	40600	-62.00	20230202	14650	5.32	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
103	20231212	110246	55	50.00	KOSPI200		N	N	N	Y	50	N	15560	40	2	0.26	384650410	24677	37.77	15550	15710	15450	20150	10870	15520	15587.41	9.10	0	1029	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2941	10.62	0.50	12	0.13	1465.00	31187.00	37026	20230202	-57.98	14650	20231205	6.21	37026	-57.98	20230202	14650	6.21	20231205	40600	-61.67	20230202	14650	6.21	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
104	20231212	100257	55	50.00	KOSPI200		N	N	N	Y	50	N	15580	60	2	0.39	263096360	16866	25.81	15550	15710	15450	20150	10870	15520	15599.21	9.10	0	1167	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2945	10.63	0.50	12	0.09	1465.00	31187.00	37026	20230202	-57.92	14650	20231205	6.35	37026	-57.92	20230202	14650	6.35	20231205	40600	-61.63	20230202	14650	6.35	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
105	20231212	090253	55	50.00	KOSPI200		N	N	N	Y	50	N	15500	-20	5	-0.13	14486370	932	1.43	15550	15580	15500	20150	10870	15520	15543.32	9.10	0	-384	16006	15762	15586	15342	15166	15885	15465	95	4630	500	11170	10	1	18900676	2930	10.58	0.50	12	0.00	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.82	N	013890	500	94 억	1720123	N	N	0	N	N
106	20231211	160255	55	50.00	KOSPI200		N	N	N	Y	50	N	15520	0	3	0.00	1018108990	65304	125.07	15490	15830	15410	20150	10870	15520	15590.63	9.06	-10293	-14763	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2933	10.59	0.50	12	0.35	1465.00	31187.00	37026	20230202	-58.08	14650	20231205	5.94	37026	-58.08	20230202	14650	5.94	20231205	40600	-61.77	20230202	14650	5.94	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
107	20231211	150254	55	50.00	KOSPI200		N	N	N	Y	50	N	15500	-20	5	-0.13	923153160	59185	113.36	15490	15830	15410	20150	10870	15520	15597.76	9.06	-10293	-15620	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2930	10.58	0.50	12	0.31	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
108	20231211	140254	55	50.00	KOSPI200		N	N	N	Y	50	N	15440	-80	5	-0.52	799581190	51207	98.08	15490	15830	15410	20150	10870	15520	15614.69	9.06	-10293	-14089	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2918	10.54	0.50	12	0.27	1465.00	31187.00	37026	20230202	-58.30	14650	20231205	5.39	37026	-58.30	20230202	14650	5.39	20231205	40600	-61.97	20230202	14650	5.39	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
109	20231211	130255	55	50.00	KOSPI200		N	N	N	Y	50	N	15430	-90	5	-0.58	721038020	46120	88.33	15490	15830	15430	20150	10870	15520	15633.96	9.06	-10293	-11944	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2916	10.53	0.49	12	0.24	1465.00	31187.00	37026	20230202	-58.33	14650	20231205	5.32	37026	-58.33	20230202	14650	5.32	20231205	40600	-62.00	20230202	14650	5.32	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
110	20231211	120255	55	50.00	KOSPI200		N	N	N	Y	50	N	15490	-30	5	-0.19	636343080	40641	77.84	15490	15830	15470	20150	10870	15520	15657.66	9.06	-10293	-10962	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2928	10.57	0.50	12	0.22	1465.00	31187.00	37026	20230202	-58.16	14650	20231205	5.73	37026	-58.16	20230202	14650	5.73	20231205	40600	-61.85	20230202	14650	5.73	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
111	20231211	110254	55	50.00	KOSPI200		N	N	N	Y	50	N	15560	40	2	0.26	534697950	34091	65.29	15490	15830	15470	20150	10870	15520	15684.43	9.06	-10293	-6999	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2941	10.62	0.50	12	0.18	1465.00	31187.00	37026	20230202	-57.98	14650	20231205	6.21	37026	-57.98	20230202	14650	6.21	20231205	40600	-61.67	20230202	14650	6.21	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
112	20231211	100254	55	50.00	KOSPI200		N	N	N	Y	50	N	15730	210	2	1.35	403014770	25661	49.15	15490	15830	15470	20150	10870	15520	15705.34	9.06	-10293	-2076	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2973	10.74	0.50	12	0.14	1465.00	31187.00	37026	20230202	-57.52	14650	20231205	7.37	37026	-57.52	20230202	14650	7.37	20231205	40600	-61.26	20230202	14650	7.37	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
113	20231211	090255	55	50.00	KOSPI200		N	N	N	Y	50	N	15510	-10	5	-0.06	23143950	1494	2.86	15490	15570	15470	20150	10870	15520	15491.27	9.06	-10293	-341	15660	15590	15470	15400	15280	15625	15435	95	4630	500	11170	10	1	18900676	2931	10.59	0.50	12	0.01	1465.00	31187.00	37026	20230202	-58.11	14650	20231205	5.87	37026	-58.11	20230202	14650	5.87	20231205	40600	-61.80	20230202	14650	5.87	20231205	1.84	N	013890	500	94 억	1713144	N	N	0	N	N
114	20231208	160251	55	50.00	KOSPI200		N	N	N	Y	50	N	15520	110	2	0.71	804845340	52080	55.08	15400	15540	15350	20000	10790	15410	15454.00	9.12	0	5132	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2933	10.59	0.50	12	0.28	1465.00	31187.00	37026	20230202	-58.08	14650	20231205	5.94	37026	-58.08	20230202	14650	5.94	20231205	40600	-61.77	20230202	14650	5.94	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
115	20231208	150253	55	50.00	KOSPI200		N	N	N	Y	50	N	15450	40	2	0.26	696856470	45106	47.70	15400	15540	15350	20000	10790	15410	15449.31	9.12	0	3835	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2920	10.55	0.50	12	0.24	1465.00	31187.00	37026	20230202	-58.27	14650	20231205	5.46	37026	-58.27	20230202	14650	5.46	20231205	40600	-61.95	20230202	14650	5.46	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
116	20231208	140252	55	50.00	KOSPI200		N	N	N	Y	50	N	15480	70	2	0.45	590687600	38242	40.44	15400	15540	15350	20000	10790	15410	15446.04	9.12	0	3627	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2926	10.57	0.50	12	0.20	1465.00	31187.00	37026	20230202	-58.19	14650	20231205	5.67	37026	-58.19	20230202	14650	5.67	20231205	40600	-61.87	20230202	14650	5.67	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
117	20231208	130250	55	50.00	KOSPI200		N	N	N	Y	50	N	15420	10	2	0.06	496407980	32148	34.00	15400	15540	15350	20000	10790	15410	15441.33	9.12	0	2480	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2914	10.53	0.49	12	0.17	1465.00	31187.00	37026	20230202	-58.35	14650	20231205	5.26	37026	-58.35	20230202	14650	5.26	20231205	40600	-62.02	20230202	14650	5.26	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
118	20231208	120250	55	50.00	KOSPI200		N	N	N	Y	50	N	15500	90	2	0.58	402834490	26086	27.59	15400	15540	15350	20000	10790	15410	15442.56	9.12	0	2136	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2930	10.58	0.50	12	0.14	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	37026	-58.14	20230202	14650	5.80	20231205	40600	-61.82	20230202	14650	5.80	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
119	20231208	110247	55	50.00	KOSPI200		N	N	N	Y	50	N	15420	10	2	0.06	288811390	18719	19.80	15400	15540	15350	20000	10790	15410	15428.78	9.12	0	886	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2914	10.53	0.49	12	0.10	1465.00	31187.00	37026	20230202	-58.35	14650	20231205	5.26	37026	-58.35	20230202	14650	5.26	20231205	40600	-62.02	20230202	14650	5.26	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
120	20231208	100252	55	50.00	KOSPI200		N	N	N	Y	50	N	15390	-20	5	-0.13	204255770	13236	14.00	15400	15540	15350	20000	10790	15410	15431.84	9.12	0	989	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2909	10.51	0.49	12	0.07	1465.00	31187.00	37026	20230202	-58.43	14650	20231205	5.05	37026	-58.43	20230202	14650	5.05	20231205	40600	-62.09	20230202	14650	5.05	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
121	20231208	090250	55	50.00	KOSPI200		N	N	N	Y	50	N	15360	-50	5	-0.32	17003480	1105	1.17	15400	15410	15360	20000	10790	15410	15387.76	9.12	0	-657	15836	15622	15316	15102	14796	15730	15210	95	4590	500	11090	10	1	18900676	2903	10.48	0.49	12	0.01	1465.00	31187.00	37026	20230202	-58.52	14650	20231205	4.85	37026	-58.52	20230202	14650	4.85	20231205	40600	-62.17	20230202	14650	4.85	20231205	1.78	N	013890	500	94 억	1723605	N	N	9	N	N
122	20231207	160249	55	50.00	KOSPI200		N	N	N	Y	50	N	15410	110	2	0.72	1443244500	94177	89.78	15240	15530	15010	19890	10710	15300	15324.76	9.02	0	13234	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2913	10.52	0.49	12	0.50	1465.00	31187.00	37026	20230202	-58.38	14650	20231205	5.19	37026	-58.38	20230202	14650	5.19	20231205	40600	-62.04	20230202	14650	5.19	20231205	1.79	N	013890	500	94 억	1704113	N	N	9	N	N
123	20231207	150251	55	50.00	KOSPI200		N	N	N	Y	50	N	15330	30	2	0.20	1347164600	87920	83.81	15240	15530	15010	19890	10710	15300	15322.62	9.02	0	11402	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2897	10.46	0.49	12	0.47	1465.00	31187.00	37026	20230202	-58.60	14650	20231205	4.64	37026	-58.60	20230202	14650	4.64	20231205	40600	-62.24	20230202	14650	4.64	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
124	20231207	140250	55	50.00	KOSPI200		N	N	N	Y	50	N	15370	70	2	0.46	1123056580	73288	69.86	15240	15530	15010	19890	10710	15300	15323.88	9.02	0	8585	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2905	10.49	0.49	12	0.39	1465.00	31187.00	37026	20230202	-58.49	14650	20231205	4.91	37026	-58.49	20230202	14650	4.91	20231205	40600	-62.14	20230202	14650	4.91	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
125	20231207	130249	55	50.00	KOSPI200		N	N	N	Y	50	N	15490	190	2	1.24	880977180	57640	54.95	15240	15520	15010	19890	10710	15300	15284.13	9.02	0	7606	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2928	10.57	0.50	12	0.30	1465.00	31187.00	37026	20230202	-58.16	14650	20231205	5.73	37026	-58.16	20230202	14650	5.73	20231205	40600	-61.85	20230202	14650	5.73	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
126	20231207	120250	55	50.00	KOSPI200		N	N	N	Y	50	N	15380	80	2	0.52	734473200	48158	45.91	15240	15470	15010	19890	10710	15300	15251.32	9.02	0	6343	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2907	10.50	0.49	12	0.25	1465.00	31187.00	37026	20230202	-58.46	14650	20231205	4.98	37026	-58.46	20230202	14650	4.98	20231205	40600	-62.12	20230202	14650	4.98	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
127	20231207	110247	55	50.00	KOSPI200		N	N	N	Y	50	N	15170	-130	5	-0.85	452226990	29791	28.40	15240	15400	15010	19890	10710	15300	15179.99	9.02	0	1621	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2867	10.35	0.49	12	0.16	1465.00	31187.00	37026	20230202	-59.03	14650	20231205	3.55	37026	-59.03	20230202	14650	3.55	20231205	40600	-62.64	20230202	14650	3.55	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
128	20231207	100249	55	50.00	KOSPI200		N	N	N	Y	50	N	15320	20	2	0.13	332100550	21892	20.87	15240	15400	15010	19890	10710	15300	15169.95	9.02	0	612	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2896	10.46	0.49	12	0.12	1465.00	31187.00	37026	20230202	-58.62	14650	20231205	4.57	37026	-58.62	20230202	14650	4.57	20231205	40600	-62.27	20230202	14650	4.57	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
129	20231207	090250	55	50.00	KOSPI200		N	N	N	Y	50	N	15050	-250	5	-1.63	50735890	3362	3.20	15240	15270	15010	19890	10710	15300	15090.98	9.02	0	-2514	15813	15556	15243	14986	14673	15685	15115	95	4590	500	11010	10	1	18900676	2845	10.27	0.48	12	0.02	1465.00	31187.00	37026	20230202	-59.35	14650	20231205	2.73	37026	-59.35	20230202	14650	2.73	20231205	40600	-62.93	20230202	14650	2.73	20231205	1.79	N	013890	500	94 억	1704113	N	N	16	N	N
130	20231206	160245	55	50.00	KOSPI200		N	N	N	Y	50	N	15300	330	2	2.20	1601735450	104727	89.55	15000	15500	14930	19460	10480	14970	15294.46	9.11	0	-19541	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2892	10.44	0.49	12	0.55	1465.00	31187.00	37026	20230202	-58.68	14650	20231205	4.44	37026	-58.68	20230202	14650	4.44	20231205	40600	-62.32	20230202	14650	4.44	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
131	20231206	150251	55	50.00	KOSPI200		N	N	N	Y	50	N	15260	290	2	1.94	1469512980	96067	82.14	15000	15500	14930	19460	10480	14970	15296.85	9.11	0	-17748	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2884	10.42	0.49	12	0.51	1465.00	31187.00	37026	20230202	-58.79	14650	20231205	4.16	37026	-58.79	20230202	14650	4.16	20231205	40600	-62.41	20230202	14650	4.16	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
132	20231206	140248	55	50.00	KOSPI200		N	N	N	Y	50	N	15340	370	2	2.47	1308419040	85535	73.14	15000	15500	14930	19460	10480	14970	15297.00	9.11	0	-16224	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2899	10.47	0.49	12	0.45	1465.00	31187.00	37026	20230202	-58.57	14650	20231205	4.71	37026	-58.57	20230202	14650	4.71	20231205	40600	-62.22	20230202	14650	4.71	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
133	20231206	130248	55	50.00	KOSPI200		N	N	N	Y	50	N	15380	410	2	2.74	1200712900	78519	67.14	15000	15500	14930	19460	10480	14970	15292.13	9.11	0	-14108	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2907	10.50	0.49	12	0.42	1465.00	31187.00	37026	20230202	-58.46	14650	20231205	4.98	37026	-58.46	20230202	14650	4.98	20231205	40600	-62.12	20230202	14650	4.98	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
134	20231206	120246	55	50.00	KOSPI200		N	N	N	Y	50	N	15430	460	2	3.07	1058932070	69325	59.28	15000	15500	14930	19460	10480	14970	15275.03	9.11	0	-12233	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2916	10.53	0.49	12	0.37	1465.00	31187.00	37026	20230202	-58.33	14650	20231205	5.32	37026	-58.33	20230202	14650	5.32	20231205	40600	-62.00	20230202	14650	5.32	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
135	20231206	110250	55	50.00	KOSPI200		N	N	N	Y	50	N	15370	400	2	2.67	896677740	58770	50.25	15000	15500	14930	19460	10480	14970	15257.55	9.11	0	-9870	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2905	10.49	0.49	12	0.31	1465.00	31187.00	37026	20230202	-58.49	14650	20231205	4.91	37026	-58.49	20230202	14650	4.91	20231205	40600	-62.14	20230202	14650	4.91	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
136	20231206	100248	55	50.00	KOSPI200		N	N	N	Y	50	N	15190	220	2	1.47	292817480	19472	16.65	15000	15190	14930	19460	10480	14970	15037.98	9.11	0	-1626	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2871	10.37	0.49	12	0.10	1465.00	31187.00	37026	20230202	-58.97	14650	20231205	3.69	37026	-58.97	20230202	14650	3.69	20231205	40600	-62.59	20230202	14650	3.69	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
137	20231206	090249	55	50.00	KOSPI200		N	N	N	Y	50	N	15100	130	2	0.87	8102310	539	0.46	15000	15100	15000	19460	10480	14970	15035.78	9.11	0	-224	15623	15296	14973	14646	14323	15460	14810	95	4490	500	10770	10	1	18900676	2854	10.31	0.48	12	0.00	1465.00	31187.00	37026	20230202	-59.22	14650	20231205	3.07	37026	-59.22	20230202	14650	3.07	20231205	40600	-62.81	20230202	14650	3.07	20231205	1.67	N	013890	500	94 억	1722673	N	N	16	N	N
138	20231205	160249	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14970	-10	5	-0.07	1747209790	116548	78.39	14840	15300	14650	19470	10490	14980	14991.35	9.10	0	-12691	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2829	10.22	0.48	12	0.62	1465.00	31187.00	37026	20230202	-59.57	14650	20231205	2.18	37026	-59.57	20230202	14650	2.18	20231205	40600	-63.13	20230202	14650	2.18	20231205	1.60	N	013890	500	94 억	1719237	N	N	16	N	N
139	20231205	150249	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15080	100	2	0.67	1581665790	105505	70.96	14840	15300	14650	19470	10490	14980	14991.38	9.10	0	-11623	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2850	10.29	0.48	12	0.56	1465.00	31187.00	37026	20230202	-59.27	14650	20231205	2.94	37026	-59.27	20230202	14650	2.94	20231205	40600	-62.86	20230202	14650	2.94	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
140	20231205	140249	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15130	150	2	1.00	1413623650	94376	63.48	14840	15300	14650	19470	10490	14980	14978.63	9.10	0	-7295	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2860	10.33	0.49	12	0.50	1465.00	31187.00	37026	20230202	-59.14	14650	20231205	3.28	37026	-59.14	20230202	14650	3.28	20231205	40600	-62.73	20230202	14650	3.28	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
141	20231205	130249	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15190	210	2	1.40	1245897650	83305	56.03	14840	15300	14650	19470	10490	14980	14955.86	9.10	0	-5957	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2871	10.37	0.49	12	0.44	1465.00	31187.00	37026	20230202	-58.97	14650	20231205	3.69	37026	-58.97	20230202	14650	3.69	20231205	40600	-62.59	20230202	14650	3.69	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
142	20231205	120248	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15090	110	2	0.73	950765710	63850	42.95	14840	15180	14650	19470	10490	14980	14890.61	9.10	0	-5574	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2852	10.30	0.48	12	0.34	1465.00	31187.00	37026	20230202	-59.24	14650	20231205	3.00	37026	-59.24	20230202	14650	3.00	20231205	40600	-62.83	20230202	14650	3.00	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
143	20231205	110247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15050	70	2	0.47	695948700	46976	31.60	14840	15060	14650	19470	10490	14980	14814.98	9.10	0	-2395	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2845	10.27	0.48	12	0.25	1465.00	31187.00	37026	20230202	-59.35	14650	20231205	2.73	37026	-59.35	20230202	14650	2.73	20231205	40600	-62.93	20230202	14650	2.73	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
144	20231205	100247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14920	-60	5	-0.40	550308890	37252	25.06	14840	15000	14650	19470	10490	14980	14772.60	9.10	0	-1934	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2820	10.18	0.48	12	0.20	1465.00	31187.00	37026	20230202	-59.70	14650	20231205	1.84	37026	-59.70	20230202	14650	1.84	20231205	40600	-63.25	20230202	14650	1.84	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
145	20231205	090245	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14810	-170	5	-1.13	32704160	2204	1.48	14840	15000	14800	19470	10490	14980	14838.55	9.10	0	-371	15746	15362	15136	14752	14526	15250	14640	95	4490	500	10780	10	1	18900676	2799	10.11	0.47	12	0.01	1465.00	31187.00	37026	20230202	-60.00	14800	20231205	0.07	37026	-60.00	20230202	14800	0.07	20231205	40600	-63.52	20230202	14800	0.07	20231205	1.60	N	013890	500	94 억	1719237	N	N	35	N	N
146	20231204	160247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14980	-560	5	-3.60	2235377030	148485	124.68	15400	15520	14910	20200	10880	15540	15054.79	9.28	0	-55739	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2831	10.23	0.48	12	0.79	1465.00	31187.00	37026	20230202	-59.54	14910	20231204	0.47	37026	-59.54	20230202	14910	0.47	20231204	40600	-63.10	20230202	14910	0.47	20231204	1.58	N	013890	500	94 억	1754911	N	N	35	N	N
147	20231204	150249	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14960	-580	5	-3.73	2027265620	134583	113.01	15400	15520	14910	20200	10880	15540	15063.31	9.28	0	-50403	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2828	10.21	0.48	12	0.71	1465.00	31187.00	37026	20230202	-59.60	14910	20231204	0.34	37026	-59.60	20230202	14910	0.34	20231204	40600	-63.15	20230202	14910	0.34	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
148	20231204	140247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14970	-570	5	-3.67	1880351790	124779	104.78	15400	15520	14910	20200	10880	15540	15069.46	9.28	0	-45726	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2829	10.22	0.48	12	0.66	1465.00	31187.00	37026	20230202	-59.57	14910	20231204	0.40	37026	-59.57	20230202	14910	0.40	20231204	40600	-63.13	20230202	14910	0.40	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
149	20231204	130246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15030	-510	5	-3.28	1641426700	108826	91.38	15400	15520	14910	20200	10880	15540	15083.04	9.28	0	-39385	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2841	10.26	0.48	12	0.58	1465.00	31187.00	37026	20230202	-59.41	14910	20231204	0.80	37026	-59.41	20230202	14910	0.80	20231204	40600	-62.98	20230202	14910	0.80	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
150	20231204	120247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15040	-500	5	-3.22	1441782010	95524	80.21	15400	15520	14910	20200	10880	15540	15093.40	9.28	0	-36776	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2843	10.27	0.48	12	0.51	1465.00	31187.00	37026	20230202	-59.38	14910	20231204	0.87	37026	-59.38	20230202	14910	0.87	20231204	40600	-62.96	20230202	14910	0.87	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
151	20231204	110247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15150	-390	5	-2.51	1333382560	88347	74.18	15400	15520	14910	20200	10880	15540	15092.56	9.28	0	-35321	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2863	10.34	0.49	12	0.47	1465.00	31187.00	37026	20230202	-59.08	14910	20231204	1.61	37026	-59.08	20230202	14910	1.61	20231204	40600	-62.68	20230202	14910	1.61	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
152	20231204	100246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	14990	-550	5	-3.54	1064092100	70501	59.20	15400	15520	14910	20200	10880	15540	15093.29	9.28	0	-35852	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2833	10.23	0.48	12	0.37	1465.00	31187.00	37026	20230202	-59.51	14910	20231204	0.54	37026	-59.51	20230202	14910	0.54	20231204	40600	-63.08	20230202	14910	0.54	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
153	20231204	090246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15210	-330	5	-2.12	94383320	6161	5.17	15400	15520	15190	20200	10880	15540	15319.48	9.28	0	-4907	15973	15756	15583	15366	15193	15670	15280	95	4660	500	11180	10	1	18900676	2875	10.38	0.49	12	0.03	1465.00	31187.00	37026	20230202	-58.92	15190	20231204	0.13	37026	-58.92	20230202	15190	0.13	20231204	40600	-62.54	20230202	15190	0.13	20231204	1.58	N	013890	500	94 억	1754911	N	N	39	N	N
154	20231201	160246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15540	-210	5	-1.33	1838325050	118387	54.99	15760	15800	15410	20450	11030	15750	15528.08	9.53	0	-43268	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2937	10.61	0.50	12	0.63	1465.00	31187.00	37026	20230202	-58.03	15410	20231201	0.84	37026	-58.03	20230202	15410	0.84	20231201	40600	-61.72	20230202	15410	0.84	20231201	1.51	N	013890	500	94 억	1801284	N	N	39	N	N
155	20231201	150246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15470	-280	5	-1.78	1729728910	111387	51.73	15760	15800	15410	20450	11030	15750	15529.00	9.53	0	-43126	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2924	10.56	0.50	12	0.59	1465.00	31187.00	37026	20230202	-58.22	15410	20231201	0.39	37026	-58.22	20230202	15410	0.39	20231201	40600	-61.90	20230202	15410	0.39	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
156	20231201	140246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15520	-230	5	-1.46	1588018970	102252	47.49	15760	15800	15410	20450	11030	15750	15530.44	9.53	0	-42913	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2933	10.59	0.50	12	0.54	1465.00	31187.00	37026	20230202	-58.08	15410	20231201	0.71	37026	-58.08	20230202	15410	0.71	20231201	40600	-61.77	20230202	15410	0.71	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
157	20231201	130245	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15440	-310	5	-1.97	1497597470	96404	44.78	15760	15800	15410	20450	11030	15750	15534.60	9.53	0	-41916	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2918	10.54	0.50	12	0.51	1465.00	31187.00	37026	20230202	-58.30	15410	20231201	0.19	37026	-58.30	20230202	15410	0.19	20231201	40600	-61.97	20230202	15410	0.19	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
158	20231201	120247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15500	-250	5	-1.59	1395195810	89776	41.70	15760	15800	15410	20450	11030	15750	15540.86	9.53	0	-40128	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2930	10.58	0.50	12	0.47	1465.00	31187.00	37026	20230202	-58.14	15410	20231201	0.58	37026	-58.14	20230202	15410	0.58	20231201	40600	-61.82	20230202	15410	0.58	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
159	20231201	110246	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15440	-310	5	-1.97	1208353370	77672	36.08	15760	15800	15410	20450	11030	15750	15557.13	9.53	0	-37122	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2918	10.54	0.50	12	0.41	1465.00	31187.00	37026	20230202	-58.30	15410	20231201	0.19	37026	-58.30	20230202	15410	0.19	20231201	40600	-61.97	20230202	15410	0.19	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
160	20231201	100247	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15530	-220	5	-1.40	903394430	57966	26.92	15760	15800	15410	20450	11030	15750	15584.90	9.53	0	-33534	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2935	10.60	0.50	12	0.31	1465.00	31187.00	37026	20230202	-58.06	15410	20231201	0.78	37026	-58.06	20230202	15410	0.78	20231201	40600	-61.75	20230202	15410	0.78	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N
161	20231201	090243	55	50.00	KOSPI200	신저가	N	N	N	Y	50	N	15710	-40	5	-0.25	104571400	6638	3.08	15760	15800	15700	20450	11030	15750	15753.45	9.53	0	-5533	16403	16076	15913	15586	15423	15995	15505	95	4700	500	11340	10	1	18900676	2969	10.72	0.50	12	0.04	1465.00	31187.00	37026	20230202	-57.57	15700	20231201	0.06	37026	-57.57	20230202	15700	0.06	20231201	40600	-61.31	20230202	15700	0.06	20231201	1.51	N	013890	500	94 억	1801284	N	N	754	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History