KissMeData/002170/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160131	57	100.00	KOSPI			N	N	N	N		N	47150	400	2	0.86	25350000	541	60.24	46750	47200	46700	60700	32750	46750	46857.67	3.48	0	-1	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1415	9.37	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
3	20231130	150131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	14766850	316	35.19	46750	46800	46700	60700	32750	46750	46730.54	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
4	20231130	140132	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	13411100	287	31.96	46750	46800	46700	60700	32750	46750	46728.57	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
5	20231130	130131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	12429350	266	29.62	46750	46800	46700	60700	32750	46750	46726.88	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
6	20231130	120133	57	100.00	KOSPI			N	N	N	N		N	46700	-50	5	-0.11	6731900	144	16.04	46750	46800	46700	60700	32750	46750	46749.31	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1401	9.28	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
7	20231130	110131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	6591800	141	15.70	46750	46800	46750	60700	32750	46750	46750.35	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
8	20231130	100132	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	841500	18	2.00	46750	46750	46750	60700	32750	46750	46750.00	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
9	20231130	090132	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	3.48	0	0	47850	47300	46950	46400	46050	47575	46675	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104394	N	N	0	N	00	N
10	20231129	160130	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	41970500	898	64.51	46700	47500	46600	60700	32750	46750	46737.74	3.48	0	-199	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
11	20231129	150131	57	100.00	KOSPI			N	N	N	N		N	46650	-100	5	-0.21	38938250	833	59.84	46700	47500	46650	60700	32750	46750	46744.60	3.48	0	-187	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
12	20231129	140130	57	100.00	KOSPI			N	N	N	N		N	46650	-100	5	-0.21	24553750	525	37.72	46700	47500	46650	60700	32750	46750	46769.05	3.48	0	-151	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
13	20231129	130133	57	100.00	KOSPI			N	N	N	N		N	46650	-100	5	-0.21	23527450	503	36.14	46700	47500	46650	60700	32750	46750	46774.25	3.48	0	-129	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
14	20231129	120131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	18205800	389	27.95	46700	47500	46650	60700	32750	46750	46801.54	3.48	0	-97	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
15	20231129	110130	57	100.00	KOSPI			N	N	N	N		N	46700	-50	5	-0.11	13304200	284	20.40	46700	47500	46650	60700	32750	46750	46845.77	3.48	0	-57	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
16	20231129	100130	57	100.00	KOSPI			N	N	N	N		N	46650	-100	5	-0.21	3131550	67	4.81	46700	47500	46650	60700	32750	46750	46739.55	3.48	0	-23	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
17	20231129	090130	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	3.48	0	0	47716	47232	46916	46432	46116	47075	46275	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104499	N	N	0	N	00	N
18	20231128	160131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	65254750	1392	190.95	47150	47400	46600	60700	32750	46750	46878.41	3.49	0	-295	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
19	20231128	150126	57	100.00	KOSPI			N	N	N	N		N	46700	-50	5	-0.11	56855650	1212	166.26	47150	47400	46600	60700	32750	46750	46910.60	3.49	0	-288	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1401	9.28	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
20	20231128	140130	57	100.00	KOSPI			N	N	N	N		N	46700	-50	5	-0.11	56108700	1196	164.06	47150	47400	46600	60700	32750	46750	46913.63	3.49	0	-284	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1401	9.28	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
21	20231128	130131	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	53586950	1142	156.65	47150	47400	46600	60700	32750	46750	46923.77	3.49	0	-244	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
22	20231128	120130	57	100.00	KOSPI			N	N	N	N		N	46850	100	2	0.21	42821350	912	125.10	47150	47400	46600	60700	32750	46750	46953.23	3.49	0	-179	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1406	9.31	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
23	20231128	110131	57	100.00	KOSPI			N	N	N	N		N	46900	150	2	0.32	32120650	684	93.83	47150	47400	46600	60700	32750	46750	46960.01	3.49	0	-127	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1407	9.32	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
24	20231128	100130	57	100.00	KOSPI			N	N	N	N		N	46750	0	3	0.00	3462800	74	10.15	47150	47150	46600	60700	32750	46750	46794.59	3.49	0	-2	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
25	20231128	090130	57	100.00	KOSPI			N	N	N	N		N	47150	400	2	0.86	94300	2	0.27	47150	47150	47150	60700	32750	46750	47150.00	3.49	0	0	47583	47166	46733	46316	45883	47375	46525	150	13950	5000	34590	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억		104637	N	N	0	N	00	N
26	20231127	160131	57	100.00	KOSPI			N	N	N	N		N	46750	100	2	0.21	33996450	729	50.41	46650	47150	46300	60600	32700	46650	46634.20	3.49	0	-122	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1403	9.29	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
27	20231127	150130	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	19768950	424	29.32	46650	47150	46300	60600	32700	46650	46624.88	3.49	0	-94	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
28	20231127	140131	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	18184050	390	26.97	46650	47150	46300	60600	32700	46650	46625.77	3.49	0	-88	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
29	20231127	130131	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	15946600	342	23.65	46650	47150	46300	60600	32700	46650	46627.49	3.49	0	-76	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
30	20231127	120131	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	13009700	279	19.29	46650	47150	46300	60600	32700	46650	46629.75	3.49	0	-56	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
31	20231127	110130	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	11610800	249	17.22	46650	47150	46300	60600	32700	46650	46629.72	3.49	0	-44	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
32	20231127	100129	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	7226300	155	10.72	46650	47150	46300	60600	32700	46650	46621.29	3.49	0	-25	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
33	20231127	090129	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	880750	19	1.31	46650	46650	46300	60600	32700	46650	46355.26	3.49	0	0	47350	47000	46650	46300	45950	46825	46125	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
34	20231124	160129	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	67451100	1446	188.04	47000	47000	46300	60600	32700	46650	46646.67	3.49	0	-101	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
35	20231124	150130	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	66891350	1434	186.48	47000	47000	46300	60600	32700	46650	46646.69	3.49	0	-101	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
36	20231124	140130	57	100.00	KOSPI			N	N	N	N		N	46350	-300	5	-0.64	58252550	1248	162.29	47000	47000	46300	60600	32700	46650	46676.72	3.49	0	-101	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1391	9.21	0.33	12	0.04	5034.00	141993.00	53500	20221214	-13.36	44300	20231121	4.63	52800	-12.22	20230102	44300	4.63	20231121	53500	-13.36	20221214	44300	4.63	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
37	20231124	130130	57	100.00	KOSPI			N	N	N	N		N	46900	250	2	0.54	14536400	311	40.44	47000	47000	46600	60600	32700	46650	46740.84	3.49	0	-61	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
38	20231124	120130	57	100.00	KOSPI			N	N	N	N		N	46700	50	2	0.11	7290000	156	20.29	47000	47000	46600	60600	32700	46650	46730.77	3.49	0	-21	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
39	20231124	110131	57	100.00	KOSPI			N	N	N	N		N	46700	50	2	0.11	5750200	123	15.99	47000	47000	46600	60600	32700	46650	46749.59	3.49	0	-1	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1401	9.28	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
40	20231124	100127	57	100.00	KOSPI			N	N	N	N		N	46800	150	2	0.32	4256350	91	11.83	47000	47000	46650	60600	32700	46650	46773.08	3.49	0	-1	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1404	9.30	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.52	44300	20231121	5.64	52800	-11.36	20230102	44300	5.64	20231121	53500	-12.52	20221214	44300	5.64	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
41	20231124	090129	57	100.00	KOSPI			N	N	N	N		N	47000	350	2	0.75	940000	20	2.60	47000	47000	47000	60600	32700	46650	47000.00	3.49	0	0	47183	46916	46783	46516	46383	46850	46450	150	13950	5000	34520	50	1	3000000	1410	9.34	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
42	20231123	160128	57	100.00	KOSPI			N	N	N	N		N	46650	-250	5	-0.53	35997100	769	255.48	46900	47050	46650	60900	32850	46900	46810.27	3.49	0	-32	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1400	9.27	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.80	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53500	-12.80	20221214	44300	5.30	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
43	20231123	150131	57	100.00	KOSPI			N	N	N	N		N	46800	-100	5	-0.21	27736700	592	196.68	46900	47050	46700	60900	32850	46900	46852.53	3.49	0	-32	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1404	9.30	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.52	44300	20231121	5.64	52800	-11.36	20230102	44300	5.64	20231121	53500	-12.52	20221214	44300	5.64	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
44	20231123	140130	57	100.00	KOSPI			N	N	N	N		N	46850	-50	5	-0.11	18982950	405	134.55	46900	47050	46700	60900	32850	46900	46871.48	3.49	0	-33	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1406	9.31	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
45	20231123	130130	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	17343150	370	122.92	46900	47050	46700	60900	32850	46900	46873.38	3.49	0	-26	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
46	20231123	120129	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	16452950	351	116.61	46900	47050	46700	60900	32850	46900	46874.50	3.49	0	-20	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
47	20231123	110129	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	12054850	257	85.38	46900	47050	46850	60900	32850	46900	46906.03	3.49	0	-13	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
48	20231123	100130	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	9850500	210	69.77	46900	47050	46900	60900	32850	46900	46907.14	3.49	0	-7	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
49	20231123	090130	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	328300	7	2.33	46900	46900	46900	60900	32850	46900	46900.00	3.49	0	0	47366	47132	46866	46632	46366	47000	46500	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104698	N	N	0	N	00	N
50	20231122	160127	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	13973750	298	12.04	47050	47100	46600	60900	32850	46900	46891.75	3.49	0	-4	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
51	20231122	150130	57	100.00	KOSPI			N	N	N	N		N	46850	-50	5	-0.11	13504850	288	11.63	47050	47100	46600	60900	32850	46900	46891.84	3.49	0	-3	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1406	9.31	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
52	20231122	140128	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	13317400	284	11.47	47050	47100	46600	60900	32850	46900	46892.25	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
53	20231122	130133	57	100.00	KOSPI			N	N	N	N		N	47000	100	2	0.21	12285550	262	10.58	47050	47100	46600	60900	32850	46900	46891.41	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
54	20231122	120131	57	100.00	KOSPI			N	N	N	N		N	47000	100	2	0.21	11017050	235	9.49	47050	47100	46600	60900	32850	46900	46881.06	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
55	20231122	110132	57	100.00	KOSPI			N	N	N	N		N	46750	-150	5	-0.32	9561050	204	8.24	47050	47100	46600	60900	32850	46900	46867.89	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
56	20231122	100130	57	100.00	KOSPI			N	N	N	N		N	46900	0	3	0.00	6051550	129	5.21	47050	47100	46600	60900	32850	46900	46911.24	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1407	9.32	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
57	20231122	090127	57	100.00	KOSPI			N	N	N	N		N	47100	200	2	0.43	1270650	27	1.09	47050	47100	47050	60900	32850	46900	47061.11	3.49	0	-1	49033	47966	46133	45066	43233	47050	44150	150	14000	5000	34700	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억		104697	N	N	0	N	00	N
58	20231121	160129	57	100.00	KOSPI	신저가		N	N	N	N		N	46900	-200	5	-0.42	115588400	2474	236.75	47100	47200	44300	61200	33000	47100	46720.90	3.49	0	59	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
59	20231121	150128	57	100.00	KOSPI	신저가		N	N	N	N		N	46900	-200	5	-0.42	114556800	2452	234.64	47100	47200	44300	61200	33000	47100	46719.74	3.49	0	59	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
60	20231121	140127	57	100.00	KOSPI	신저가		N	N	N	N		N	46700	-400	5	-0.85	89067400	1908	182.58	47100	47200	44300	61200	33000	47100	46681.03	3.49	0	59	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1401	9.28	0.33	12	0.06	5034.00	141993.00	53500	20221214	-12.71	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53500	-12.71	20221214	44300	5.42	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
61	20231121	130129	57	100.00	KOSPI	신저가		N	N	N	N		N	46900	-200	5	-0.42	48574450	1041	99.62	47100	47200	44300	61200	33000	47100	46661.34	3.49	0	56	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
62	20231121	120128	57	100.00	KOSPI	신저가		N	N	N	N		N	47100	0	3	0.00	41439250	889	85.07	47100	47200	44300	61200	33000	47100	46613.33	3.49	0	53	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
63	20231121	110128	57	100.00	KOSPI	신저가		N	N	N	N		N	47100	0	3	0.00	36542400	785	75.12	47100	47200	44300	61200	33000	47100	46550.83	3.49	0	50	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
64	20231121	100126	57	100.00	KOSPI	신저가		N	N	N	N		N	47150	50	2	0.11	32629200	702	67.18	47100	47200	44300	61200	33000	47100	46480.34	3.49	0	45	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1415	9.37	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
65	20231121	090127	57	100.00	KOSPI			N	N	N	N		N	47100	0	3	0.00	471000	10	0.96	47100	47100	47100	61200	33000	47100	47100.00	3.49	0	0	48300	47700	47300	46700	46300	47500	46500	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	45250	20231026	4.09	52800	-10.80	20230102	45250	4.09	20231026	53500	-11.96	20221214	45250	4.09	20231026	0.01	N	002170	5000	150 억		104694	N	N	1	N	00	N
66	20231120	160127	57	100.00	KOSPI			N	N	N	N		N	47100	-250	5	-0.53	49348700	1045	99.15	47250	47900	46900	61500	33150	47350	47223.87	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1413	9.36	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.96	45250	20231026	4.09	52800	-10.80	20230102	45250	4.09	20231026	53500	-11.96	20221214	45250	4.09	20231026	0.02	N	002170	5000	150 억		104694	N	N	1	N	00	N
67	20231120	150128	57	100.00	KOSPI			N	N	N	N		N	47200	-150	5	-0.32	41952550	888	84.25	47250	47900	46900	61500	33150	47350	47243.86	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1416	9.38	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.78	45250	20231026	4.31	52800	-10.61	20230102	45250	4.31	20231026	53500	-11.78	20221214	45250	4.31	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
68	20231120	140128	57	100.00	KOSPI			N	N	N	N		N	47200	-150	5	-0.32	40536550	858	81.40	47250	47900	46900	61500	33150	47350	47245.40	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1416	9.38	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.78	45250	20231026	4.31	52800	-10.61	20230102	45250	4.31	20231026	53500	-11.78	20221214	45250	4.31	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
69	20231120	130127	57	100.00	KOSPI			N	N	N	N		N	47200	-150	5	-0.32	39309350	832	78.94	47250	47900	46900	61500	33150	47350	47246.81	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1416	9.38	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.78	45250	20231026	4.31	52800	-10.61	20230102	45250	4.31	20231026	53500	-11.78	20221214	45250	4.31	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
70	20231120	120127	57	100.00	KOSPI			N	N	N	N		N	47300	-50	5	-0.11	35910150	760	72.11	47250	47900	46900	61500	33150	47350	47250.20	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1419	9.40	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.59	45250	20231026	4.53	52800	-10.42	20230102	45250	4.53	20231026	53500	-11.59	20221214	45250	4.53	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
71	20231120	110127	57	100.00	KOSPI			N	N	N	N		N	47200	-150	5	-0.32	12719550	270	25.62	47250	47300	46900	61500	33150	47350	47109.44	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1416	9.38	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.78	45250	20231026	4.31	52800	-10.61	20230102	45250	4.31	20231026	53500	-11.78	20221214	45250	4.31	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
72	20231120	100127	57	100.00	KOSPI			N	N	N	N		N	47250	-100	5	-0.21	11538700	245	23.24	47250	47300	46900	61500	33150	47350	47096.73	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1418	9.39	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.68	45250	20231026	4.42	52800	-10.51	20230102	45250	4.42	20231026	53500	-11.68	20221214	45250	4.42	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
73	20231120	090127	57	100.00	KOSPI			N	N	N	N		N	47350	0	3	0.00	0	0	0.00	0	0	0	61500	33150	47350	0.00	3.49	0	0	48383	47866	47433	46916	46483	47650	46700	150	14150	5000	35030	50	1	3000000	1421	9.41	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.50	45250	20231026	4.64	52800	-10.32	20230102	45250	4.64	20231026	53500	-11.50	20221214	45250	4.64	20231026	0.02	N	002170	5000	150 억		104694	N	N	2	N	00	N
74	20231117	160128	57	100.00	KOSPI			N	N	N	N		N	47350	-100	5	-0.21	49886100	1054	154.77	47850	47950	47000	61600	33250	47450	47330.25	3.49	0	-29	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1421	9.41	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.50	45250	20231026	4.64	52800	-10.32	20230102	45250	4.64	20231026	53500	-11.50	20221214	45250	4.64	20231026	0.01	N	002170	5000	150 억		104694	N	N	2	N	00	N
75	20231117	150129	57	100.00	KOSPI			N	N	N	N		N	47150	-300	5	-0.63	39801450	840	123.35	47850	47950	47150	61600	33250	47450	47382.68	3.49	0	-18	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1415	9.37	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.87	45250	20231026	4.20	52800	-10.70	20230102	45250	4.20	20231026	53500	-11.87	20221214	45250	4.20	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
76	20231117	140128	57	100.00	KOSPI			N	N	N	N		N	47450	0	3	0.00	14375600	302	44.35	47850	47950	47350	61600	33250	47450	47601.32	3.49	0	-15	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1424	9.43	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.31	45250	20231026	4.86	52800	-10.13	20230102	45250	4.86	20231026	53500	-11.31	20221214	45250	4.86	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
77	20231117	130129	57	100.00	KOSPI			N	N	N	N		N	47400	-50	5	-0.11	13237400	278	40.82	47850	47950	47350	61600	33250	47450	47616.55	3.49	0	-15	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1422	9.42	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.40	45250	20231026	4.75	52800	-10.23	20230102	45250	4.75	20231026	53500	-11.40	20221214	45250	4.75	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
78	20231117	120128	57	100.00	KOSPI			N	N	N	N		N	47450	0	3	0.00	12715950	267	39.21	47850	47950	47350	61600	33250	47450	47625.28	3.49	0	-8	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1424	9.43	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.31	45250	20231026	4.86	52800	-10.13	20230102	45250	4.86	20231026	53500	-11.31	20221214	45250	4.86	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
79	20231117	110128	57	100.00	KOSPI			N	N	N	N		N	47400	-50	5	-0.11	7642100	160	23.49	47850	47950	47400	61600	33250	47450	47763.12	3.49	0	-5	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1422	9.42	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.40	45250	20231026	4.75	52800	-10.23	20230102	45250	4.75	20231026	53500	-11.40	20221214	45250	4.75	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
80	20231117	100129	57	100.00	KOSPI			N	N	N	N		N	47500	50	2	0.11	6408650	134	19.68	47850	47950	47500	61600	33250	47450	47825.75	3.49	0	-1	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1425	9.44	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.21	45250	20231026	4.97	52800	-10.04	20230102	45250	4.97	20231026	53500	-11.21	20221214	45250	4.97	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
81	20231117	090128	57	100.00	KOSPI			N	N	N	N		N	47450	0	3	0.00	0	0	0.00	0	0	0	61600	33250	47450	0.00	3.49	0	0	48450	47950	47700	47200	46950	47825	47075	150	14150	5000	35110	50	1	3000000	1424	9.43	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.31	45250	20231026	4.86	52800	-10.13	20230102	45250	4.86	20231026	53500	-11.31	20221214	45250	4.86	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
82	20231116	160128	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	25588050	537	13.84	48100	48200	47450	61800	33300	47550	47650.00	3.49	0	-67	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
83	20231116	150129	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	23591000	495	12.76	48100	48200	47450	61800	33300	47550	47658.59	3.49	0	-67	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
84	20231116	140128	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	23305700	489	12.60	48100	48200	47450	61800	33300	47550	47659.92	3.49	0	-67	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
85	20231116	130128	57	100.00	KOSPI			N	N	N	N		N	47500	-50	5	-0.11	20502750	430	11.08	48100	48200	47500	61800	33300	47550	47680.81	3.49	0	-33	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1425	9.44	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.21	45250	20231026	4.97	52800	-10.04	20230102	45250	4.97	20231026	53500	-11.21	20221214	45250	4.97	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
86	20231116	120128	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	19410150	407	10.49	48100	48200	47500	61800	33300	47550	47690.79	3.49	0	-17	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
87	20231116	110128	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	18364900	385	9.92	48100	48200	47550	61800	33300	47550	47701.04	3.49	0	0	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
88	20231116	100125	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	0	0	0.00	0	0	0	61800	33300	47550	0.00	3.49	0	0	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
89	20231116	090125	57	100.00	KOSPI			N	N	N	N		N	47550	0	3	0.00	0	0	0.00	0	0	0	61800	33300	47550	0.00	3.49	0	0	49116	48332	47666	46882	46216	48725	47275	150	14250	5000	35180	50	1	3000000	1427	9.45	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104694	N	N	0	N	00	N
90	20231115	160125	57	100.00	KOSPI			N	N	N	N		N	47550	-50	5	-0.11	184524400	3880	1527.56	47200	48450	47000	61800	33350	47600	47557.84	3.49	0	24	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1427	9.45	0.33	12	0.13	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
91	20231115	150129	57	100.00	KOSPI			N	N	N	N		N	47350	-250	5	-0.53	171754550	3611	1421.65	47200	48450	47000	61800	33350	47600	47564.26	3.49	0	24	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1421	9.41	0.33	12	0.12	5034.00	141993.00	53500	20221214	-11.50	45250	20231026	4.64	52800	-10.32	20230102	45250	4.64	20231026	53500	-11.50	20221214	45250	4.64	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
92	20231115	140129	57	100.00	KOSPI			N	N	N	N		N	47700	100	2	0.21	126477200	2662	1048.03	47200	48450	47000	61800	33350	47600	47512.10	3.49	0	24	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1431	9.48	0.34	12	0.09	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
93	20231115	130129	57	100.00	KOSPI			N	N	N	N		N	47650	50	2	0.11	98260450	2071	815.35	47200	48450	47000	61800	33350	47600	47445.90	3.49	0	24	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1430	9.47	0.34	12	0.07	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
94	20231115	120130	57	100.00	KOSPI			N	N	N	N		N	47500	-100	5	-0.21	44070550	933	367.32	47200	47550	47000	61800	33350	47600	47235.32	3.49	0	24	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1425	9.44	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.21	45250	20231026	4.97	52800	-10.04	20230102	45250	4.97	20231026	53500	-11.21	20221214	45250	4.97	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
95	20231115	110130	57	100.00	KOSPI			N	N	N	N		N	47400	-200	5	-0.42	38940850	825	324.80	47200	47550	47000	61800	33350	47600	47201.03	3.49	0	26	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1422	9.42	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.40	45250	20231026	4.75	52800	-10.23	20230102	45250	4.75	20231026	53500	-11.40	20221214	45250	4.75	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
96	20231115	100128	57	100.00	KOSPI			N	N	N	N		N	47350	-250	5	-0.53	33547800	711	279.92	47200	47550	47000	61800	33350	47600	47183.97	3.49	0	26	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1421	9.41	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.50	45250	20231026	4.64	52800	-10.32	20230102	45250	4.64	20231026	53500	-11.50	20221214	45250	4.64	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
97	20231115	090129	57	100.00	KOSPI			N	N	N	N		N	47000	-600	5	-1.26	18045850	383	150.79	47200	47200	47000	61800	33350	47600	47117.10	3.49	0	1	47866	47732	47566	47432	47266	47750	47450	150	14200	5000	35220	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	45250	20231026	3.87	52800	-10.98	20230102	45250	3.87	20231026	53500	-12.15	20221214	45250	3.87	20231026	0.01	N	002170	5000	150 억		104669	N	N	2	N	00	N
98	20231114	160128	57	100.00	KOSPI			N	N	N	N		N	47600	-50	5	-0.10	12082250	254	28.07	47600	47700	47400	61900	33400	47650	47567.91	3.49	0	-6	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1428	9.46	0.34	12	0.01	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.02	N	002170	5000	150 억		104669	N	N	2	N	00	N
99	20231114	150128	57	100.00	KOSPI			N	N	N	N		N	47500	-150	5	-0.31	11844400	249	27.51	47600	47700	47400	61900	33400	47650	47567.87	3.49	0	-3	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1425	9.44	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.21	45250	20231026	4.97	52800	-10.04	20230102	45250	4.97	20231026	53500	-11.21	20221214	45250	4.97	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
100	20231114	140128	57	100.00	KOSPI			N	N	N	N		N	47700	50	2	0.10	9562450	201	22.21	47600	47700	47400	61900	33400	47650	47574.38	3.49	0	-1	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1431	9.48	0.34	12	0.01	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
101	20231114	130129	57	100.00	KOSPI			N	N	N	N		N	47700	50	2	0.10	6798700	143	15.80	47600	47700	47400	61900	33400	47650	47543.36	3.49	0	1	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1431	9.48	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
102	20231114	120127	57	100.00	KOSPI			N	N	N	N		N	47650	0	3	0.00	6608000	139	15.36	47600	47650	47400	61900	33400	47650	47539.57	3.49	0	1	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1430	9.47	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
103	20231114	110129	57	100.00	KOSPI			N	N	N	N		N	47650	0	3	0.00	3322000	70	7.73	47600	47650	47400	61900	33400	47650	47457.14	3.49	0	1	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1430	9.47	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
104	20231114	100128	57	100.00	KOSPI			N	N	N	N		N	47650	0	3	0.00	2798400	59	6.52	47600	47650	47400	61900	33400	47650	47430.51	3.49	0	1	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1430	9.47	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
105	20231114	090128	57	100.00	KOSPI			N	N	N	N		N	47650	0	3	0.00	0	0	0.00	0	0	0	61900	33400	47650	0.00	3.49	0	0	48450	48050	47750	47350	47050	47900	47200	150	14250	5000	35260	50	1	3000000	1430	9.47	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.02	N	002170	5000	150 억		104669	N	N	3	N	00	N
106	20231113	160128	57	100.00	KOSPI			N	N	N	N		N	47650	-250	5	-0.52	43093800	904	100.11	47900	48150	47450	62200	33550	47900	47670.13	3.49	0	-11	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1430	9.47	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.03	N	002170	5000	150 억		104674	N	N	3	N	00	N
107	20231113	150127	57	100.00	KOSPI			N	N	N	N		N	47750	-150	5	-0.31	41233800	865	95.79	47900	48150	47450	62200	33550	47900	47669.13	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1433	9.49	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.75	45250	20231026	5.52	52800	-9.56	20230102	45250	5.52	20231026	53500	-10.75	20221214	45250	5.52	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
108	20231113	140128	57	100.00	KOSPI			N	N	N	N		N	47600	-300	5	-0.63	33216600	697	77.19	47900	48150	47450	62200	33550	47900	47656.53	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1428	9.46	0.34	12	0.02	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
109	20231113	130127	57	100.00	KOSPI			N	N	N	N		N	47650	-250	5	-0.52	32978500	692	76.63	47900	48150	47450	62200	33550	47900	47656.79	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1430	9.47	0.34	12	0.02	5034.00	141993.00	53500	20221214	-10.93	45250	20231026	5.30	52800	-9.75	20230102	45250	5.30	20231026	53500	-10.93	20221214	45250	5.30	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
110	20231113	120127	57	100.00	KOSPI			N	N	N	N		N	47700	-200	5	-0.42	26487750	556	61.57	47900	48150	47450	62200	33550	47900	47639.84	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1431	9.48	0.34	12	0.02	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
111	20231113	110126	57	100.00	KOSPI			N	N	N	N		N	47700	-200	5	-0.42	26010700	546	60.47	47900	48150	47450	62200	33550	47900	47638.64	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1431	9.48	0.34	12	0.02	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
112	20231113	100127	57	100.00	KOSPI			N	N	N	N		N	47700	-200	5	-0.42	8692250	182	20.16	47900	48150	47600	62200	33550	47900	47759.62	3.49	0	-5	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1431	9.48	0.34	12	0.01	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
113	20231113	090127	57	100.00	KOSPI			N	N	N	N		N	47900	0	3	0.00	0	0	0.00	0	0	0	62200	33550	47900	0.00	3.49	0	0	49000	48450	48050	47500	47100	48250	47300	150	14300	5000	35440	50	1	3000000	1437	9.52	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.47	45250	20231026	5.86	52800	-9.28	20230102	45250	5.86	20231026	53500	-10.47	20221214	45250	5.86	20231026	0.03	N	002170	5000	150 억		104674	N	N	5	N	00	N
114	20231110	160127	57	100.00	KOSPI			N	N	N	N		N	47900	-750	5	-1.54	43213800	903	68.51	48000	48600	47650	63200	34100	48650	47855.81	3.49	0	20	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1437	9.52	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.47	45250	20231026	5.86	52800	-9.28	20230102	45250	5.86	20231026	53500	-10.47	20221214	45250	5.86	20231026	0.02	N	002170	5000	150 억		104685	N	N	5	N	00	N
115	20231110	150129	57	100.00	KOSPI			N	N	N	N		N	47850	-800	5	-1.64	19988650	418	31.71	48000	48600	47750	63200	34100	48650	47819.74	3.49	0	-49	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1436	9.51	0.34	12	0.01	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
116	20231110	140127	57	100.00	KOSPI			N	N	N	N		N	47800	-850	5	-1.75	11996850	251	19.04	48000	48600	47750	63200	34100	48650	47796.22	3.49	0	-47	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1434	9.50	0.34	12	0.01	5034.00	141993.00	53500	20221214	-10.65	45250	20231026	5.64	52800	-9.47	20230102	45250	5.64	20231026	53500	-10.65	20221214	45250	5.64	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
117	20231110	130129	57	100.00	KOSPI			N	N	N	N		N	47750	-900	5	-1.85	8364600	175	13.28	48000	48600	47750	63200	34100	48650	47797.71	3.49	0	-33	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1433	9.49	0.34	12	0.01	5034.00	141993.00	53500	20221214	-10.75	45250	20231026	5.52	52800	-9.56	20230102	45250	5.52	20231026	53500	-10.75	20221214	45250	5.52	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
118	20231110	120127	57	100.00	KOSPI			N	N	N	N		N	47800	-850	5	-1.75	4206850	88	6.68	48000	48600	47750	63200	34100	48650	47805.11	3.49	0	-27	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1434	9.50	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.65	45250	20231026	5.64	52800	-9.47	20230102	45250	5.64	20231026	53500	-10.65	20221214	45250	5.64	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
119	20231110	110128	57	100.00	KOSPI			N	N	N	N		N	47800	-850	5	-1.75	3442800	72	5.46	48000	48600	47750	63200	34100	48650	47816.67	3.49	0	-11	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1434	9.50	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.65	45250	20231026	5.64	52800	-9.47	20230102	45250	5.64	20231026	53500	-10.65	20221214	45250	5.64	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
120	20231110	100128	57	100.00	KOSPI			N	N	N	N		N	47950	-700	5	-1.44	336450	7	0.53	48000	48600	47950	63200	34100	48650	48064.29	3.49	0	-3	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1439	9.53	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.37	45250	20231026	5.97	52800	-9.19	20230102	45250	5.97	20231026	53500	-10.37	20221214	45250	5.97	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
121	20231110	090127	57	100.00	KOSPI			N	N	N	N		N	48000	-650	5	-1.34	96000	2	0.15	48000	48000	48000	63200	34100	48650	48000.00	3.49	0	0	49450	49050	48300	47900	47150	49250	48100	150	14550	5000	36000	50	1	3000000	1440	9.54	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.28	45250	20231026	6.08	52800	-9.09	20230102	45250	6.08	20231026	53500	-10.28	20221214	45250	6.08	20231026	0.02	N	002170	5000	150 억		104685	N	N	2	N	00	N
122	20231109	160126	57	100.00	KOSPI			N	N	N	N		N	48650	150	2	0.31	63192300	1318	94.35	48450	48700	47550	63000	33950	48500	47945.60	3.50	0	-234	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1460	9.66	0.34	12	0.04	5034.00	141993.00	53500	20221214	-9.07	45250	20231026	7.51	52800	-7.86	20230102	45250	7.51	20231026	53500	-9.07	20221214	45250	7.51	20231026	0.02	N	002170	5000	150 억		104894	N	N	2	N	00	N
123	20231109	150127	57	100.00	KOSPI			N	N	N	N		N	47750	-750	5	-1.55	59014850	1231	88.12	48450	48700	47750	63000	33950	48500	47940.58	3.50	0	-220	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1433	9.49	0.34	12	0.04	5034.00	141993.00	53500	20221214	-10.75	45250	20231026	5.52	52800	-9.56	20230102	45250	5.52	20231026	53500	-10.75	20221214	45250	5.52	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
124	20231109	140127	57	100.00	KOSPI			N	N	N	N		N	47800	-700	5	-1.44	56531850	1179	84.40	48450	48700	47750	63000	33950	48500	47948.98	3.50	0	-219	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1434	9.50	0.34	12	0.04	5034.00	141993.00	53500	20221214	-10.65	45250	20231026	5.64	52800	-9.47	20230102	45250	5.64	20231026	53500	-10.65	20221214	45250	5.64	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
125	20231109	130126	57	100.00	KOSPI			N	N	N	N		N	47800	-700	5	-1.44	53761850	1121	80.24	48450	48700	47750	63000	33950	48500	47958.83	3.50	0	-179	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1434	9.50	0.34	12	0.04	5034.00	141993.00	53500	20221214	-10.65	45250	20231026	5.64	52800	-9.47	20230102	45250	5.64	20231026	53500	-10.65	20221214	45250	5.64	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
126	20231109	120126	57	100.00	KOSPI			N	N	N	N		N	47850	-650	5	-1.34	53379400	1113	79.67	48450	48700	47750	63000	33950	48500	47959.93	3.50	0	-178	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1436	9.51	0.34	12	0.04	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
127	20231109	110126	57	100.00	KOSPI			N	N	N	N		N	47900	-600	5	-1.24	43351500	904	64.71	48450	48700	47750	63000	33950	48500	47955.20	3.50	0	-158	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1437	9.52	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.47	45250	20231026	5.86	52800	-9.28	20230102	45250	5.86	20231026	53500	-10.47	20221214	45250	5.86	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
128	20231109	100126	57	100.00	KOSPI			N	N	N	N		N	47900	-600	5	-1.24	28344150	591	42.30	48450	48700	47750	63000	33950	48500	47959.64	3.50	0	-91	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1437	9.52	0.34	12	0.02	5034.00	141993.00	53500	20221214	-10.47	45250	20231026	5.86	52800	-9.28	20230102	45250	5.86	20231026	53500	-10.47	20221214	45250	5.86	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
129	20231109	090125	57	100.00	KOSPI			N	N	N	N		N	48500	0	3	0.00	0	0	0.00	0	0	0	63000	33950	48500	0.00	3.50	0	0	49400	48950	48050	47600	46700	49175	47825	150	14500	5000	35890	50	1	3000000	1455	9.63	0.34	12	0.00	5034.00	141993.00	53500	20221214	-9.35	45250	20231026	7.18	52800	-8.14	20230102	45250	7.18	20231026	53500	-9.35	20221214	45250	7.18	20231026	0.02	N	002170	5000	150 억		104894	N	N	1	N	00	N
130	20231108	160126	57	100.00	KOSPI			N	N	N	N		N	48500	500	2	1.04	66784200	1397	36.99	47150	48500	47150	62400	33600	48000	47805.44	3.50	0	-322	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1455	9.63	0.34	12	0.05	5034.00	141993.00	53500	20221214	-9.35	45250	20231026	7.18	52800	-8.14	20230102	45250	7.18	20231026	53500	-9.35	20221214	45250	7.18	20231026	0.01	N	002170	5000	150 억		104954	N	N	1	N	00	N
131	20231108	150127	57	100.00	KOSPI			N	N	N	N		N	47500	-500	5	-1.04	62982000	1318	34.90	47150	48500	47150	62400	33600	48000	47786.04	3.50	0	-314	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1425	9.44	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.21	45250	20231026	4.97	52800	-10.04	20230102	45250	4.97	20231026	53500	-11.21	20221214	45250	4.97	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
132	20231108	140126	57	100.00	KOSPI			N	N	N	N		N	47550	-450	5	-0.94	43097650	900	23.83	47150	48500	47150	62400	33600	48000	47886.28	3.50	0	-189	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1427	9.45	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
133	20231108	130126	57	100.00	KOSPI			N	N	N	N		N	47700	-300	5	-0.62	36816900	768	20.33	47150	48500	47150	62400	33600	48000	47938.67	3.50	0	-64	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1431	9.48	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.84	45250	20231026	5.41	52800	-9.66	20230102	45250	5.41	20231026	53500	-10.84	20221214	45250	5.41	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
134	20231108	120126	57	100.00	KOSPI			N	N	N	N		N	47850	-150	5	-0.31	36243550	756	20.02	47150	48500	47150	62400	33600	48000	47941.20	3.50	0	-61	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1436	9.51	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
135	20231108	110127	57	100.00	KOSPI			N	N	N	N		N	47850	-150	5	-0.31	36195700	755	19.99	47150	48500	47150	62400	33600	48000	47941.32	3.50	0	-61	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1436	9.51	0.34	12	0.03	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
136	20231108	100126	57	100.00	KOSPI			N	N	N	N		N	47850	-150	5	-0.31	34379300	717	18.98	47150	48500	47150	62400	33600	48000	47948.81	3.50	0	-60	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1436	9.51	0.34	12	0.02	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
137	20231108	090126	57	100.00	KOSPI			N	N	N	N		N	47150	-850	5	-1.77	141450	3	0.08	47150	47150	47150	62400	33600	48000	47150.00	3.50	0	0	48700	48350	47900	47550	47100	48525	47725	150	14400	5000	35520	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	45250	20231026	4.20	52800	-10.70	20230102	45250	4.20	20231026	53500	-11.87	20221214	45250	4.20	20231026	0.01	N	002170	5000	150 억		104954	N	N	0	N	00	N
138	20231107	160126	57	100.00	KOSPI			N	N	N	N		N	48000	0	3	0.00	179867600	3774	41.24	47900	48250	47450	62400	33600	48000	47659.67	3.51	0	-390	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1440	9.54	0.34	12	0.13	5034.00	141993.00	53500	20221214	-10.28	45250	20231026	6.08	52800	-9.09	20230102	45250	6.08	20231026	53500	-10.28	20221214	45250	6.08	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
139	20231107	150126	57	100.00	KOSPI			N	N	N	N		N	47600	-400	5	-0.83	132206650	2773	30.30	47900	48250	47450	62400	33600	48000	47676.40	3.51	0	-248	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1428	9.46	0.34	12	0.09	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
140	20231107	140126	57	100.00	KOSPI			N	N	N	N		N	47550	-450	5	-0.94	96487200	2023	22.11	47900	48250	47450	62400	33600	48000	47695.11	3.51	0	-150	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1427	9.45	0.33	12	0.07	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
141	20231107	130126	57	100.00	KOSPI			N	N	N	N		N	47450	-550	5	-1.15	81168800	1701	18.59	47900	48250	47450	62400	33600	48000	47718.28	3.51	0	-115	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1424	9.43	0.33	12	0.06	5034.00	141993.00	53500	20221214	-11.31	45250	20231026	4.86	52800	-10.13	20230102	45250	4.86	20231026	53500	-11.31	20221214	45250	4.86	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
142	20231107	120126	57	100.00	KOSPI			N	N	N	N		N	47600	-400	5	-0.83	78316100	1641	17.93	47900	48250	47500	62400	33600	48000	47724.62	3.51	0	-114	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1428	9.46	0.34	12	0.05	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
143	20231107	110126	57	100.00	KOSPI			N	N	N	N		N	47600	-400	5	-0.83	76459700	1602	17.51	47900	48250	47500	62400	33600	48000	47727.65	3.51	0	-80	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1428	9.46	0.34	12	0.05	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
144	20231107	100127	57	100.00	KOSPI			N	N	N	N		N	47600	-400	5	-0.83	52070800	1090	11.91	47900	48250	47600	62400	33600	48000	47771.38	3.51	0	-32	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1428	9.46	0.34	12	0.04	5034.00	141993.00	53500	20221214	-11.03	45250	20231026	5.19	52800	-9.85	20230102	45250	5.19	20231026	53500	-11.03	20221214	45250	5.19	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
145	20231107	090125	57	100.00	KOSPI			N	N	N	N		N	47900	-100	5	-0.21	47900	1	0.01	47900	47900	47900	62400	33600	48000	47900.00	3.51	0	-1	50100	49050	48300	47250	46500	49575	47775	150	14400	5000	35520	50	1	3000000	1437	9.52	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.47	45250	20231026	5.86	52800	-9.28	20230102	45250	5.86	20231026	53500	-10.47	20221214	45250	5.86	20231026	0.01	N	002170	5000	150 억		105338	N	N	0	N	00	N
146	20231106	160125	57	100.00	KOSPI			N	N	N	N		N	48000	800	2	1.69	440549550	9151	1365.82	47550	49350	47550	61300	33050	47200	48142.23	3.51	0	-29	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1440	9.54	0.34	12	0.31	5034.00	141993.00	53500	20221214	-10.28	45250	20231026	6.08	52800	-9.09	20230102	45250	6.08	20231026	53500	-10.28	20221214	45250	6.08	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
147	20231106	150124	57	100.00	KOSPI			N	N	N	N		N	47750	550	2	1.17	436963550	9076	1354.63	47550	49350	47550	61300	33050	47200	48144.95	3.51	0	-30	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1433	9.49	0.34	12	0.30	5034.00	141993.00	53500	20221214	-10.75	45250	20231026	5.52	52800	-9.56	20230102	45250	5.52	20231026	53500	-10.75	20221214	45250	5.52	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
148	20231106	140125	57	100.00	KOSPI			N	N	N	N		N	48300	1100	2	2.33	376629350	7819	1167.01	47550	49350	47550	61300	33050	47200	48168.48	3.51	0	-25	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1449	9.59	0.34	12	0.26	5034.00	141993.00	53500	20221214	-9.72	45250	20231026	6.74	52800	-8.52	20230102	45250	6.74	20231026	53500	-9.72	20221214	45250	6.74	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
149	20231106	130125	57	100.00	KOSPI			N	N	N	N		N	48300	1100	2	2.33	306360000	6354	948.36	47550	49350	47550	61300	33050	47200	48215.30	3.51	0	-25	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1449	9.59	0.34	12	0.21	5034.00	141993.00	53500	20221214	-9.72	45250	20231026	6.74	52800	-8.52	20230102	45250	6.74	20231026	53500	-9.72	20221214	45250	6.74	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
150	20231106	120125	57	100.00	KOSPI			N	N	N	N		N	47850	650	2	1.38	290888350	6033	900.45	47550	49350	47550	61300	33050	47200	48216.20	3.51	0	-27	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1436	9.51	0.34	12	0.20	5034.00	141993.00	53500	20221214	-10.56	45250	20231026	5.75	52800	-9.38	20230102	45250	5.75	20231026	53500	-10.56	20221214	45250	5.75	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
151	20231106	110125	57	100.00	KOSPI			N	N	N	N		N	47950	750	2	1.59	197341500	4091	610.60	47550	49350	47550	61300	33050	47200	48237.96	3.51	0	-26	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1439	9.53	0.34	12	0.14	5034.00	141993.00	53500	20221214	-10.37	45250	20231026	5.97	52800	-9.19	20230102	45250	5.97	20231026	53500	-10.37	20221214	45250	5.97	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
152	20231106	100122	57	100.00	KOSPI			N	N	N	N		N	48500	1300	2	2.75	152890000	3167	472.69	47550	49350	47550	61300	33050	47200	48275.97	3.51	0	-24	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1455	9.63	0.34	12	0.11	5034.00	141993.00	53500	20221214	-9.35	45250	20231026	7.18	52800	-8.14	20230102	45250	7.18	20231026	53500	-9.35	20221214	45250	7.18	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
153	20231106	090125	57	100.00	KOSPI			N	N	N	N		N	47550	350	2	0.74	47550	1	0.15	47550	47550	47550	61300	33050	47200	47550.00	3.51	0	0	47700	47450	47050	46800	46400	47575	46925	150	14100	5000	34920	50	1	3000000	1427	9.45	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.12	45250	20231026	5.08	52800	-9.94	20230102	45250	5.08	20231026	53500	-11.12	20221214	45250	5.08	20231026	0.01	N	002170	5000	150 억		105366	N	N	0	N	00	N
154	20231103	160124	57	100.00	KOSPI			N	N	N	N		N	47200	550	2	1.18	30925300	659	142.33	46900	47300	46650	60600	32700	46650	46927.62	3.51	0	-3	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1416	9.38	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.78	45250	20231026	4.31	52800	-10.61	20230102	45250	4.31	20231026	53500	-11.78	20221214	45250	4.31	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
155	20231103	150124	57	100.00	KOSPI			N	N	N	N		N	47050	400	2	0.86	24647750	526	113.61	46900	47100	46650	60600	32700	46650	46858.84	3.51	0	-4	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	45250	20231026	3.98	52800	-10.89	20230102	45250	3.98	20231026	53500	-12.06	20221214	45250	3.98	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
156	20231103	140124	57	100.00	KOSPI			N	N	N	N		N	47100	450	2	0.96	24600700	525	113.39	46900	47100	46650	60600	32700	46650	46858.48	3.51	0	-4	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1413	9.36	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.96	45250	20231026	4.09	52800	-10.80	20230102	45250	4.09	20231026	53500	-11.96	20221214	45250	4.09	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
157	20231103	130124	57	100.00	KOSPI			N	N	N	N		N	47100	450	2	0.96	23281900	497	107.34	46900	47100	46650	60600	32700	46650	46844.87	3.51	0	-4	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1413	9.36	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.96	45250	20231026	4.09	52800	-10.80	20230102	45250	4.09	20231026	53500	-11.96	20221214	45250	4.09	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
158	20231103	120124	57	100.00	KOSPI			N	N	N	N		N	46950	300	2	0.64	19615550	419	90.50	46900	46950	46650	60600	32700	46650	46815.16	3.51	0	-4	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1409	9.33	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.24	45250	20231026	3.76	52800	-11.08	20230102	45250	3.76	20231026	53500	-12.24	20221214	45250	3.76	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
159	20231103	110125	57	100.00	KOSPI			N	N	N	N		N	46900	250	2	0.54	15580950	333	71.92	46900	46950	46650	60600	32700	46650	46789.64	3.51	0	-4	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	45250	20231026	3.65	52800	-11.17	20230102	45250	3.65	20231026	53500	-12.34	20221214	45250	3.65	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
160	20231103	100124	57	100.00	KOSPI			N	N	N	N		N	46800	150	2	0.32	11221900	240	51.84	46900	46900	46650	60600	32700	46650	46757.92	3.51	0	-3	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1404	9.30	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.52	45250	20231026	3.43	52800	-11.36	20230102	45250	3.43	20231026	53500	-12.52	20221214	45250	3.43	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
161	20231103	090125	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	0	0	0.00	0	0	0	60600	32700	46650	0.00	3.51	0	0	47016	46832	46716	46532	46416	46800	46500	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.01	N	002170	5000	150 억		105392	N	N	0	N	00	N
162	20231102	160124	57	100.00	KOSPI			N	N	N	N		N	46650	150	2	0.32	21638000	463	42.28	46650	46900	46600	60400	32550	46500	46734.34	3.52	0	-8	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1400	9.27	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
163	20231102	150124	57	100.00	KOSPI			N	N	N	N		N	46650	150	2	0.32	21498050	460	42.01	46650	46900	46600	60400	32550	46500	46734.89	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1400	9.27	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
164	20231102	140124	57	100.00	KOSPI			N	N	N	N		N	46600	100	2	0.22	21404800	458	41.83	46650	46900	46600	60400	32550	46500	46735.37	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1398	9.26	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.90	45250	20231026	2.98	52800	-11.74	20230102	45250	2.98	20231026	53500	-12.90	20221214	45250	2.98	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
165	20231102	130124	57	100.00	KOSPI			N	N	N	N		N	46600	100	2	0.22	20798850	445	40.64	46650	46900	46600	60400	32550	46500	46738.99	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1398	9.26	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.90	45250	20231026	2.98	52800	-11.74	20230102	45250	2.98	20231026	53500	-12.90	20221214	45250	2.98	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
166	20231102	120124	57	100.00	KOSPI			N	N	N	N		N	46700	200	2	0.43	18885700	404	36.89	46650	46900	46650	60400	32550	46500	46746.78	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.71	45250	20231026	3.20	52800	-11.55	20230102	45250	3.20	20231026	53500	-12.71	20221214	45250	3.20	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
167	20231102	110123	57	100.00	KOSPI			N	N	N	N		N	46650	150	2	0.32	18792300	402	36.71	46650	46900	46650	60400	32550	46500	46747.01	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1400	9.27	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
168	20231102	100124	57	100.00	KOSPI			N	N	N	N		N	46700	200	2	0.43	9772500	209	19.09	46650	46900	46650	60400	32550	46500	46758.37	3.52	0	-9	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.71	45250	20231026	3.20	52800	-11.55	20230102	45250	3.20	20231026	53500	-12.71	20221214	45250	3.20	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
169	20231102	090124	57	100.00	KOSPI			N	N	N	N		N	46650	150	2	0.32	186600	4	0.37	46650	46650	46650	60400	32550	46500	46650.00	3.52	0	0	47533	47016	46633	46116	45733	46825	45925	150	13900	5000	34410	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.01	N	002170	5000	150 억		105528	N	N	0	N	00	N
170	20231101	160123	57	100.00	KOSPI			N	N	N	N		N	46500	-150	5	-0.32	50878650	1095	99.01	47150	47150	46250	60600	32700	46650	46464.52	3.52	0	-59	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1395	9.24	0.33	12	0.04	5034.00	141993.00	53500	20221214	-13.08	45250	20231026	2.76	52800	-11.93	20230102	45250	2.76	20231026	53500	-13.08	20221214	45250	2.76	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
171	20231101	150123	57	100.00	KOSPI			N	N	N	N		N	46500	-150	5	-0.32	43994300	947	85.62	47150	47150	46250	60600	32700	46650	46456.49	3.52	0	-57	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1395	9.24	0.33	12	0.03	5034.00	141993.00	53500	20221214	-13.08	45250	20231026	2.76	52800	-11.93	20230102	45250	2.76	20231026	53500	-13.08	20221214	45250	2.76	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
172	20231101	140123	57	100.00	KOSPI			N	N	N	N		N	46350	-300	5	-0.64	40512250	872	78.84	47150	47150	46250	60600	32700	46650	46459.00	3.52	0	-35	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1391	9.21	0.33	12	0.03	5034.00	141993.00	53500	20221214	-13.36	45250	20231026	2.43	52800	-12.22	20230102	45250	2.43	20231026	53500	-13.36	20221214	45250	2.43	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
173	20231101	130124	57	100.00	KOSPI			N	N	N	N		N	46450	-200	5	-0.43	34844650	750	67.81	47150	47150	46250	60600	32700	46650	46459.53	3.52	0	-23	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1394	9.23	0.33	12	0.03	5034.00	141993.00	53500	20221214	-13.18	45250	20231026	2.65	52800	-12.03	20230102	45250	2.65	20231026	53500	-13.18	20221214	45250	2.65	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
174	20231101	120125	57	100.00	KOSPI			N	N	N	N		N	46500	-150	5	-0.32	23484200	505	45.66	47150	47150	46250	60600	32700	46650	46503.37	3.52	0	-21	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1395	9.24	0.33	12	0.02	5034.00	141993.00	53500	20221214	-13.08	45250	20231026	2.76	52800	-11.93	20230102	45250	2.76	20231026	53500	-13.08	20221214	45250	2.76	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
175	20231101	110125	57	100.00	KOSPI			N	N	N	N		N	46450	-200	5	-0.43	22275850	479	43.31	47150	47150	46250	60600	32700	46650	46504.91	3.52	0	-10	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1394	9.23	0.33	12	0.02	5034.00	141993.00	53500	20221214	-13.18	45250	20231026	2.65	52800	-12.03	20230102	45250	2.65	20231026	53500	-13.18	20221214	45250	2.65	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
176	20231101	100124	57	100.00	KOSPI			N	N	N	N		N	46350	-300	5	-0.64	12838850	276	24.95	47150	47150	46250	60600	32700	46650	46517.57	3.52	0	1	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1391	9.21	0.33	12	0.01	5034.00	141993.00	53500	20221214	-13.36	45250	20231026	2.43	52800	-12.22	20230102	45250	2.43	20231026	53500	-13.36	20221214	45250	2.43	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N
177	20231101	090124	57	100.00	KOSPI			N	N	N	N		N	46650	0	3	0.00	0	0	0.00	0	0	0	60600	32700	46650	0.00	3.52	0	0	48016	47332	46866	46182	45716	47100	45950	150	13950	5000	34520	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.80	45250	20231026	3.09	52800	-11.65	20230102	45250	3.09	20231026	53500	-12.80	20221214	45250	3.09	20231026	0.02	N	002170	5000	150 억		105527	N	N	0	N	00	N