KissMeData/004700/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160205	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
3	20231229	150205	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
4	20231229	140204	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
5	20231229	130205	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
6	20231229	120204	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
7	20231229	110200	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
8	20231229	100201	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
9	20231229	090200	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	-34	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22480	N	N	1	N	N
10	20231228	160159	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	45156500	912	47.08	49850	49900	49350	64800	34900	49850	49513.71	0.34	0	59	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
11	20231228	150200	57	100.00	KOSPI	N	N	N	N	N	49550	-300	5	-0.60	40190650	812	41.92	49850	49900	49350	64800	34900	49850	49495.87	0.34	0	72	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
12	20231228	140200	57	100.00	KOSPI	N	N	N	N	N	49900	50	2	0.10	36210500	732	37.79	49850	49900	49350	64800	34900	49850	49467.90	0.34	0	19	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
13	20231228	130159	57	100.00	KOSPI	N	N	N	N	N	49550	-300	5	-0.60	30934750	626	32.32	49850	49850	49350	64800	34900	49850	49416.53	0.34	0	36	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
14	20231228	120200	57	100.00	KOSPI	N	N	N	N	N	49500	-350	5	-0.70	29152600	590	30.46	49850	49850	49350	64800	34900	49850	49411.19	0.34	0	36	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3291	54.28	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.41	45850	20230726	7.96	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45850	7.96	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
15	20231228	110200	57	100.00	KOSPI	N	N	N	N	N	49350	-500	5	-1.00	25745150	521	26.90	49850	49850	49350	64800	34900	49850	49414.88	0.34	0	36	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3281	54.11	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.65	45850	20230726	7.63	63800	-22.65	20230406	45850	7.63	20230726	63800	-22.65	20230406	45850	7.63	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
16	20231228	100159	57	100.00	KOSPI	N	N	N	N	N	49550	-300	5	-0.60	15899150	322	16.62	49850	49850	49350	64800	34900	49850	49376.24	0.34	0	35	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3295	54.33	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
17	20231228	090158	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	99700	2	0.10	49850	49850	49850	64800	34900	49850	49850.00	0.34	0	0	50250	50050	49750	49550	49250	50150	49650	342	14950	5000	35890	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22514	N	N	1	N	N
18	20231227	160159	57	100.00	KOSPI	N	N	N	N	N	49850	50	2	0.10	96595400	1937	146.41	49800	49950	49450	64700	34900	49800	49868.56	0.34	0	-39	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3315	54.66	0.83	12	0.03	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22587	N	N	1	N	N
19	20231227	150200	57	100.00	KOSPI	N	N	N	N	N	49700	-100	5	-0.20	94701800	1899	143.54	49800	49950	49450	64700	34900	49800	49869.30	0.34	0	-47	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3305	54.50	0.83	12	0.03	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
20	20231227	140159	57	100.00	KOSPI	N	N	N	N	N	49450	-350	5	-0.70	94354200	1892	143.01	49800	49950	49450	64700	34900	49800	49870.08	0.34	0	-42	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3288	54.22	0.83	12	0.03	912.00	59724.00	63800	20230406	-22.49	45850	20230726	7.85	63800	-22.49	20230406	45850	7.85	20230726	63800	-22.49	20230406	45850	7.85	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
21	20231227	130158	57	100.00	KOSPI	N	N	N	N	N	49850	50	2	0.10	89161550	1787	135.07	49800	49950	49750	64700	34900	49800	49894.54	0.34	0	-47	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3315	54.66	0.83	12	0.03	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
22	20231227	120158	57	100.00	KOSPI	N	N	N	N	N	49850	50	2	0.10	88113700	1766	133.48	49800	49950	49750	64700	34900	49800	49894.51	0.34	0	-46	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3315	54.66	0.83	12	0.03	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
23	20231227	110200	57	100.00	KOSPI	N	N	N	N	N	49800	0	3	0.00	87615200	1756	132.73	49800	49950	49750	64700	34900	49800	49894.76	0.34	0	-54	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3311	54.61	0.83	12	0.03	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
24	20231227	100159	57	100.00	KOSPI	N	N	N	N	N	49800	0	3	0.00	1942200	39	2.95	49800	49800	49800	64700	34900	49800	49800.00	0.34	0	0	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
25	20231227	090200	57	100.00	KOSPI	N	N	N	N	N	49800	0	3	0.00	946200	19	1.44	49800	49800	49800	64700	34900	49800	49800.00	0.34	0	0	50333	50066	49633	49366	48933	50200	49500	342	14900	5000	35850	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.11	N	004700	5000	342 억	22587	N	N	0	N	N
26	20231226	160200	57	100.00	KOSPI	N	N	N	N	N	49800	-100	5	-0.20	65512150	1323	6.51	49500	49900	49200	64800	34950	49900	49517.88	0.34	0	-51	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3311	54.61	0.83	12	0.02	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
27	20231226	150159	57	100.00	KOSPI	N	N	N	N	N	49700	-200	5	-0.40	59886650	1210	5.96	49500	49900	49200	64800	34950	49900	49493.10	0.34	0	-55	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3305	54.50	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
28	20231226	140200	57	100.00	KOSPI	N	N	N	N	N	49350	-550	5	-1.10	53789250	1087	5.35	49500	49900	49200	64800	34950	49900	49484.13	0.34	0	-54	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3281	54.11	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.65	45850	20230726	7.63	63800	-22.65	20230406	45850	7.63	20230726	63800	-22.65	20230406	45850	7.63	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
29	20231226	130200	57	100.00	KOSPI	N	N	N	N	N	49350	-550	5	-1.10	52455750	1060	5.22	49500	49900	49200	64800	34950	49900	49486.56	0.34	0	-39	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3281	54.11	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.65	45850	20230726	7.63	63800	-22.65	20230406	45850	7.63	20230726	63800	-22.65	20230406	45850	7.63	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
30	20231226	120200	57	100.00	KOSPI	N	N	N	N	N	49250	-650	5	-1.30	26938550	545	2.68	49500	49900	49250	64800	34950	49900	49428.53	0.34	0	-45	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3275	54.00	0.82	12	0.01	912.00	59724.00	63800	20230406	-22.81	45850	20230726	7.42	63800	-22.81	20230406	45850	7.42	20230726	63800	-22.81	20230406	45850	7.42	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
31	20231226	110200	57	100.00	KOSPI	N	N	N	N	N	49300	-600	5	-1.20	14574500	294	1.45	49500	49900	49250	64800	34950	49900	49573.13	0.34	0	-23	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3278	54.06	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.73	45850	20230726	7.52	63800	-22.73	20230406	45850	7.52	20230726	63800	-22.73	20230406	45850	7.52	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
32	20231226	100200	57	100.00	KOSPI	N	N	N	N	N	49550	-350	5	-0.70	10422400	210	1.03	49500	49900	49250	64800	34950	49900	49630.48	0.34	0	-13	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3295	54.33	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
33	20231226	090200	57	100.00	KOSPI	N	N	N	N	N	49900	0	3	0.00	0	0	0.00	0	0	0	64800	34950	49900	0.00	0.34	0	0	50333	50116	49883	49666	49433	50000	49550	342	14900	5000	35920	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
34	20231222	160158	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	14922850	299	17.45	50100	50100	49650	65000	35000	50000	49909.20	0.34	0	-2	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
35	20231222	150158	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	9524350	191	11.15	50100	50100	49650	65000	35000	50000	49865.71	0.34	0	3	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
36	20231222	140157	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	5341150	107	6.25	50100	50100	49650	65000	35000	50000	49917.29	0.34	0	3	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
37	20231222	130156	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	5291250	106	6.19	50100	50100	49650	65000	35000	50000	49917.45	0.34	0	2	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
38	20231222	120157	57	100.00	KOSPI	N	N	N	N	N	49850	-150	5	-0.30	4594050	92	5.37	50100	50100	49650	65000	35000	50000	49935.33	0.34	0	2	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
39	20231222	110158	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	4294950	86	5.02	50100	50100	49650	65000	35000	50000	49941.28	0.34	0	2	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
40	20231222	100157	57	100.00	KOSPI	N	N	N	N	N	50100	100	2	0.20	2654450	53	3.09	50100	50100	49650	65000	35000	50000	50083.96	0.34	0	0	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	45850	20230726	9.27	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	45850	9.27	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
41	20231222	090157	57	100.00	KOSPI	N	N	N	N	N	50100	100	2	0.20	2354700	47	2.74	50100	50100	50100	65000	35000	50000	50100.00	0.34	0	0	51033	50516	49883	49366	48733	50200	49050	342	15000	5000	36000	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	45850	20230726	9.27	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	45850	9.27	20230726	0.12	N	004700	5000	342 억	22491	N	N	0	N	N
42	20231221	160157	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	85860250	1713	45.28	50300	50400	49250	65300	35300	50300	50122.74	0.34	0	-74	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
43	20231221	150158	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	78910250	1574	41.61	50300	50400	49250	65300	35300	50300	50133.58	0.34	0	14	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
44	20231221	140156	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	65328650	1304	34.47	50300	50300	49250	65300	35300	50300	50098.66	0.34	0	8	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
45	20231221	130157	57	100.00	KOSPI	N	N	N	N	N	50200	-100	5	-0.20	42900050	858	22.68	50300	50300	49250	65300	35300	50300	50000.06	0.34	0	12	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3338	55.04	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.32	45850	20230726	9.49	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	45850	9.49	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
46	20231221	120158	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	37886650	758	20.04	50300	50300	49250	65300	35300	50300	49982.39	0.34	0	12	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
47	20231221	110158	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	27886650	558	14.75	50300	50300	49250	65300	35300	50300	49976.08	0.34	0	12	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
48	20231221	100156	57	100.00	KOSPI	N	N	N	N	N	49650	-650	5	-1.29	2086450	42	1.11	50300	50300	49250	65300	35300	50300	49677.38	0.34	0	2	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	50	1	6649138	3301	54.44	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
49	20231221	090157	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	0	0	0.00	0	0	0	65300	35300	50300	0.00	0.34	0	0	51100	50700	50200	49800	49300	50900	50000	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
50	20231220	160158	57	100.00	KOSPI	N	N	N	N	N	50300	700	2	1.41	189402850	3783	489.39	49700	50600	49700	64400	34750	49600	50066.84	0.34	0	34	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3345	55.15	0.84	12	0.06	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
51	20231220	150203	57	100.00	KOSPI	N	N	N	N	N	50000	400	2	0.81	184639100	3688	477.10	49700	50600	49700	64400	34750	49600	50064.83	0.34	0	29	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3325	54.82	0.84	12	0.06	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
52	20231220	140205	57	100.00	KOSPI	N	N	N	N	N	50000	400	2	0.81	182237100	3640	470.89	49700	50600	49700	64400	34750	49600	50065.14	0.34	0	22	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3325	54.82	0.84	12	0.05	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
53	20231220	130205	57	100.00	KOSPI	N	N	N	N	N	50300	700	2	1.41	155128400	3102	401.29	49700	50600	49700	64400	34750	49600	50009.16	0.34	0	12	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3345	55.15	0.84	12	0.05	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
54	20231220	120156	57	100.00	KOSPI	N	N	N	N	N	49800	200	2	0.40	126661600	2534	327.81	49700	50600	49700	64400	34750	49600	49984.85	0.34	0	5	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	50	1	6649138	3311	54.61	0.83	12	0.04	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
55	20231220	110157	57	100.00	KOSPI	N	N	N	N	N	50000	400	2	0.81	125511600	2511	324.84	49700	50600	49700	64400	34750	49600	49984.71	0.34	0	1	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3325	54.82	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
56	20231220	100156	57	100.00	KOSPI	N	N	N	N	N	50000	400	2	0.81	125411600	2509	324.58	49700	50600	49700	64400	34750	49600	49984.70	0.34	0	1	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	100	1	6649138	3325	54.82	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
57	20231220	090157	57	100.00	KOSPI	N	N	N	N	N	49700	100	2	0.20	198800	4	0.52	49700	49700	49700	64400	34750	49600	49700.00	0.34	0	0	51133	50366	49633	48866	48133	50000	48500	342	14800	5000	35710	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22477	N	N	0	N	N
58	20231219	160157	57	100.00	KOSPI	N	N	N	N	N	49600	-300	5	-0.60	38365400	773	142.62	50400	50400	48900	64800	34950	49900	49631.82	0.34	0	-77	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
59	20231219	150157	57	100.00	KOSPI	N	N	N	N	N	49650	-250	5	-0.50	33701600	679	125.28	50400	50400	48900	64800	34950	49900	49634.17	0.34	0	-4	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3301	54.44	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
60	20231219	140157	57	100.00	KOSPI	N	N	N	N	N	49900	0	3	0.00	21626050	437	80.63	50400	50400	48900	64800	34950	49900	49487.53	0.34	0	0	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
61	20231219	130157	57	100.00	KOSPI	N	N	N	N	N	49600	-300	5	-0.60	17284800	350	64.58	50400	50400	48900	64800	34950	49900	49385.14	0.34	0	1	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
62	20231219	120157	57	100.00	KOSPI	N	N	N	N	N	49650	-250	5	-0.50	14804750	300	55.35	50400	50400	48900	64800	34950	49900	49349.17	0.34	0	1	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3301	54.44	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
63	20231219	110157	57	100.00	KOSPI	N	N	N	N	N	49850	-50	5	-0.10	14556500	295	54.43	50400	50400	48900	64800	34950	49900	49344.07	0.34	0	1	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
64	20231219	100156	57	100.00	KOSPI	N	N	N	N	N	49400	-500	5	-1.00	9843700	200	36.90	50400	50400	48900	64800	34950	49900	49218.50	0.34	0	-5	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3285	54.17	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.57	45850	20230726	7.74	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	45850	7.74	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
65	20231219	090156	57	100.00	KOSPI	N	N	N	N	N	49900	0	3	0.00	0	0	0.00	0	0	0	64800	34950	49900	0.00	0.34	0	0	50333	50116	49733	49516	49133	49925	49325	342	14900	5000	35920	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22489	N	N	0	N	N
66	20231218	160157	57	100.00	KOSPI	N	N	N	N	N	49900	300	2	0.60	27021000	542	31.04	49950	49950	49350	64400	34750	49600	49854.24	0.34	0	4	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
67	20231218	150156	57	100.00	KOSPI	N	N	N	N	N	49950	350	2	0.71	26272500	527	30.18	49950	49950	49350	64400	34750	49600	49852.94	0.34	0	3	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3321	54.77	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
68	20231218	140157	57	100.00	KOSPI	N	N	N	N	N	49850	250	2	0.50	2034150	41	2.35	49950	49950	49350	64400	34750	49600	49613.41	0.34	0	2	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
69	20231218	130157	57	100.00	KOSPI	N	N	N	N	N	49850	250	2	0.50	2034150	41	2.35	49950	49950	49350	64400	34750	49600	49613.41	0.34	0	2	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
70	20231218	120156	57	100.00	KOSPI	N	N	N	N	N	49850	250	2	0.50	1884600	38	2.18	49950	49950	49350	64400	34750	49600	49594.74	0.34	0	-1	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
71	20231218	110155	57	100.00	KOSPI	N	N	N	N	N	49900	300	2	0.60	1635150	33	1.89	49950	49950	49350	64400	34750	49600	49550.00	0.34	0	0	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
72	20231218	100156	57	100.00	KOSPI	N	N	N	N	N	49900	300	2	0.60	1436500	29	1.66	49950	49950	49350	64400	34750	49600	49534.48	0.34	0	-2	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
73	20231218	090154	57	100.00	KOSPI	N	N	N	N	N	49950	350	2	0.71	49950	1	0.06	49950	49950	49950	64400	34750	49600	49950.00	0.34	0	0	51000	50300	49800	49100	48600	50050	48850	342	14800	5000	35710	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22496	N	N	0	N	N
74	20231215	160154	57	100.00	KOSPI	N	N	N	N	N	49600	-800	5	-1.59	86692850	1746	82.20	50400	50500	49300	65500	35300	50400	49652.26	0.34	0	-722	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3298	54.39	0.83	12	0.03	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
75	20231215	150157	57	100.00	KOSPI	N	N	N	N	N	49400	-1000	5	-1.98	60568450	1219	57.39	50400	50500	49300	65500	35300	50400	49687.00	0.34	0	-335	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3285	54.17	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.57	45850	20230726	7.74	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	45850	7.74	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
76	20231215	140156	57	100.00	KOSPI	N	N	N	N	N	49550	-850	5	-1.69	22305900	449	21.14	50400	50500	49300	65500	35300	50400	49679.06	0.34	0	8	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
77	20231215	130155	57	100.00	KOSPI	N	N	N	N	N	49600	-800	5	-1.59	14276550	287	13.51	50400	50500	49300	65500	35300	50400	49744.08	0.34	0	4	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3298	54.39	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
78	20231215	120155	57	100.00	KOSPI	N	N	N	N	N	49750	-650	5	-1.29	13184450	265	12.48	50400	50500	49300	65500	35300	50400	49752.64	0.34	0	4	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3308	54.55	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.02	45850	20230726	8.51	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45850	8.51	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
79	20231215	110156	57	100.00	KOSPI	N	N	N	N	N	49700	-700	5	-1.39	11991550	241	11.35	50400	50500	49300	65500	35300	50400	49757.47	0.34	0	1	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
80	20231215	100156	57	100.00	KOSPI	N	N	N	N	N	49950	-450	5	-0.89	2567300	51	2.40	50400	50500	49950	65500	35300	50400	50339.22	0.34	0	0	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
81	20231215	090155	57	100.00	KOSPI	N	N	N	N	N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	0.34	0	0	50933	50666	50133	49866	49333	50800	50000	342	15100	5000	36280	100	1	6649138	3351	55.26	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
82	20231214	160155	57	100.00	KOSPI	N	N	N	N	N	50400	400	2	0.80	106590250	2123	122.58	49700	50400	49600	65000	35000	50000	50207.37	0.34	0	-68	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3351	55.26	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
83	20231214	150159	57	100.00	KOSPI	N	N	N	N	N	50400	400	2	0.80	95505900	1903	109.87	49700	50400	49600	65000	35000	50000	50187.02	0.34	0	-14	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3351	55.26	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
84	20231214	140159	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	38773100	776	44.80	49700	50100	49600	65000	35000	50000	49965.34	0.34	0	4	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
85	20231214	130159	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	37175000	744	42.96	49700	50100	49600	65000	35000	50000	49966.40	0.34	0	0	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
86	20231214	120200	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	34624800	693	40.01	49700	50000	49600	65000	35000	50000	49963.64	0.34	0	0	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
87	20231214	110157	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	17524800	351	20.27	49700	50000	49600	65000	35000	50000	49928.21	0.34	0	0	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
88	20231214	100155	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	14425000	289	16.69	49700	50000	49600	65000	35000	50000	49913.49	0.34	0	0	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
89	20231214	090150	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	0.34	0	0	50466	50232	49866	49632	49266	50350	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
90	20231213	160153	57	100.00	KOSPI	N	N	N	N	N	50000	350	2	0.70	86355550	1732	139.68	49650	50100	49500	64500	34800	49650	49858.86	0.34	0	16	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	100	1	6649138	3325	54.82	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
91	20231213	150158	57	100.00	KOSPI	N	N	N	N	N	50000	350	2	0.70	84755600	1700	137.10	49650	50100	49500	64500	34800	49650	49856.24	0.34	0	8	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	100	1	6649138	3325	54.82	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
92	20231213	140200	57	100.00	KOSPI	N	N	N	N	N	49500	-150	5	-0.30	28341600	571	46.05	49650	50100	49500	64500	34800	49650	49635.03	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3291	54.28	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.41	45850	20230726	7.96	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45850	7.96	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
93	20231213	130156	57	100.00	KOSPI	N	N	N	N	N	49500	-150	5	-0.30	27995100	564	45.48	49650	50100	49500	64500	34800	49650	49636.70	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3291	54.28	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.41	45850	20230726	7.96	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45850	7.96	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
94	20231213	120156	57	100.00	KOSPI	N	N	N	N	N	49600	-50	5	-0.10	26905300	542	43.71	49650	50100	49600	64500	34800	49650	49640.77	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
95	20231213	110156	57	100.00	KOSPI	N	N	N	N	N	49600	-50	5	-0.10	26855700	541	43.63	49650	50100	49600	64500	34800	49650	49640.85	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
96	20231213	100159	57	100.00	KOSPI	N	N	N	N	N	49800	150	2	0.30	8599900	173	13.95	49650	50100	49650	64500	34800	49650	49710.40	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	45850	20230726	8.62	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45850	8.62	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
97	20231213	090157	57	100.00	KOSPI	N	N	N	N	N	49650	0	3	0.00	0	0	0.00	0	0	0	64500	34800	49650	0.00	0.34	0	0	50316	49982	49766	49432	49216	49875	49325	342	14850	5000	35740	50	1	6649138	3301	54.44	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22486	N	N	0	N	N
98	20231212	160152	57	100.00	KOSPI	N	N	N	N	N	49650	-50	5	-0.10	61625300	1240	34.98	50100	50100	49550	64600	34800	49700	49697.82	0.34	0	-51	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3301	54.44	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
99	20231212	150154	57	100.00	KOSPI	N	N	N	N	N	49600	-100	5	-0.20	54321600	1093	30.83	50100	50100	49550	64600	34800	49700	49699.54	0.34	0	-8	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3298	54.39	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
100	20231212	140151	57	100.00	KOSPI	N	N	N	N	N	49750	50	2	0.10	51838450	1043	29.42	50100	50100	49550	64600	34800	49700	49701.29	0.34	0	20	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3308	54.55	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.02	45850	20230726	8.51	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45850	8.51	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
101	20231212	130150	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	44829950	902	25.44	50100	50100	49550	64600	34800	49700	49700.61	0.34	0	0	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
102	20231212	120148	57	100.00	KOSPI	N	N	N	N	N	49550	-150	5	-0.30	1293050	26	0.73	50100	50100	49550	64600	34800	49700	49732.69	0.34	0	0	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3295	54.33	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.34	45850	20230726	8.07	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45850	8.07	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
103	20231212	110149	57	100.00	KOSPI	N	N	N	N	N	50000	300	2	0.60	449050	9	0.25	50100	50100	49700	64600	34800	49700	49894.44	0.34	0	0	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
104	20231212	100155	57	100.00	KOSPI	N	N	N	N	N	49850	150	2	0.30	299300	6	0.17	50100	50100	49700	64600	34800	49700	49883.33	0.34	0	0	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
105	20231212	090151	57	100.00	KOSPI	N	N	N	N	N	50100	400	2	0.80	100200	2	0.06	50100	50100	50100	64600	34800	49700	50100.00	0.34	0	0	50166	49932	49766	49532	49366	49850	49450	342	14900	5000	35780	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	45850	20230726	9.27	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	45850	9.27	20230726	0.12	N	004700	5000	342 억	22464	N	N	0	N	N
106	20231211	160153	57	100.00	KOSPI	N	N	N	N	N	49700	-250	5	-0.50	27217150	545	118.74	50000	50000	49600	64900	35000	49950	49939.72	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
107	20231211	150152	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	26571050	532	115.90	50000	50000	49600	64900	35000	49950	49945.58	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
108	20231211	140153	57	100.00	KOSPI	N	N	N	N	N	49600	-350	5	-0.70	26021050	521	113.51	50000	50000	49600	64900	35000	49950	49944.43	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
109	20231211	130153	57	100.00	KOSPI	N	N	N	N	N	49600	-350	5	-0.70	26021050	521	113.51	50000	50000	49600	64900	35000	49950	49944.43	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
110	20231211	120153	57	100.00	KOSPI	N	N	N	N	N	49600	-350	5	-0.70	26021050	521	113.51	50000	50000	49600	64900	35000	49950	49944.43	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	50	1	6649138	3298	54.39	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
111	20231211	110152	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	25573500	512	111.55	50000	50000	49700	64900	35000	49950	49948.24	0.34	22	-6	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
112	20231211	100153	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	499700	10	2.18	50000	50000	49950	64900	35000	49950	49970.00	0.34	22	0	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
113	20231211	090153	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	200000	4	0.87	50000	50000	50000	64900	35000	49950	50000.00	0.34	22	0	50250	50100	49800	49650	49350	50175	49725	342	14950	5000	35960	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
114	20231208	160152	57	100.00	KOSPI	N	N	N	N	N	49950	250	2	0.50	22783800	459	274.85	49700	49950	49500	64600	34800	49700	49637.91	0.34	0	1	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3321	54.77	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
115	20231208	150152	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	21237850	428	256.29	49700	49700	49500	64600	34800	49700	49621.14	0.34	0	3	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
116	20231208	140152	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	15475200	312	186.83	49700	49700	49500	64600	34800	49700	49600.00	0.34	0	-5	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
117	20231208	130150	57	100.00	KOSPI	N	N	N	N	N	49600	-100	5	-0.20	14978200	302	180.84	49700	49700	49500	64600	34800	49700	49596.69	0.34	0	-5	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3298	54.39	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
118	20231208	120151	57	100.00	KOSPI	N	N	N	N	N	49600	-100	5	-0.20	13838000	279	167.07	49700	49700	49500	64600	34800	49700	49598.57	0.34	0	-1	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3298	54.39	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.26	45850	20230726	8.18	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45850	8.18	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
119	20231208	110151	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	3379200	68	40.72	49700	49700	49600	64600	34800	49700	49694.12	0.34	0	2	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
120	20231208	100152	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	1739100	35	20.96	49700	49700	49600	64600	34800	49700	49688.57	0.34	0	2	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
121	20231208	090150	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	0.34	0	0	50100	49900	49800	49600	49500	49850	49550	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	0	N	N
122	20231207	160150	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	8304350	167	25.23	49700	50000	49700	65000	35000	50000	49726.65	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
123	20231207	150151	57	100.00	KOSPI	N	N	N	N	N	49750	-250	5	-0.50	7111450	143	21.60	49700	50000	49700	65000	35000	50000	49730.42	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3308	54.55	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.02	45850	20230726	8.51	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45850	8.51	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
124	20231207	140151	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	6912450	139	21.00	49700	50000	49700	65000	35000	50000	49729.86	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
125	20231207	130149	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	6912450	139	21.00	49700	50000	49700	65000	35000	50000	49729.86	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
126	20231207	120150	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	4924450	99	14.95	49700	50000	49700	65000	35000	50000	49741.92	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
127	20231207	110147	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	4025700	81	12.24	49700	49700	49700	65000	35000	50000	49700.00	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
128	20231207	100149	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	2534700	51	7.70	49700	49700	49700	65000	35000	50000	49700.00	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
129	20231207	090151	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	0.34	0	0	50633	50316	49983	49666	49333	50150	49500	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22492	N	N	3	N	N
130	20231206	160148	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	33053300	662	26.05	50300	50300	49650	65300	35300	50300	49929.46	0.34	0	-168	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22493	N	N	3	N	N
131	20231206	150152	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	27853300	558	21.96	50300	50300	49650	65300	35300	50300	49916.31	0.34	0	-129	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
132	20231206	140149	57	100.00	KOSPI	N	N	N	N	N	49750	-550	5	-1.09	20576400	412	16.21	50300	50300	49650	65300	35300	50300	49942.72	0.34	0	-101	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	50	1	6649138	3308	54.55	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.02	45850	20230726	8.51	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45850	8.51	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
133	20231206	130150	57	100.00	KOSPI	N	N	N	N	N	49700	-600	5	-1.19	10727800	215	8.46	50300	50300	49650	65300	35300	50300	49896.74	0.34	0	-69	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
134	20231206	120148	57	100.00	KOSPI	N	N	N	N	N	49700	-600	5	-1.19	9484750	190	7.48	50300	50300	49650	65300	35300	50300	49919.74	0.34	0	-51	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
135	20231206	110151	57	100.00	KOSPI	N	N	N	N	N	49650	-650	5	-1.29	8292150	166	6.53	50300	50300	49650	65300	35300	50300	49952.71	0.34	0	-27	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	50	1	6649138	3301	54.44	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.18	45850	20230726	8.29	63800	-22.18	20230406	45850	8.29	20230726	63800	-22.18	20230406	45850	8.29	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
136	20231206	100149	57	100.00	KOSPI	N	N	N	N	N	49850	-450	5	-0.89	3413050	68	2.68	50300	50300	49850	65300	35300	50300	50191.91	0.34	0	-2	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	45850	20230726	8.72	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	45850	8.72	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
137	20231206	090151	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	2565300	51	2.01	50300	50300	50300	65300	35300	50300	50300.00	0.34	0	1	51566	50932	50366	49732	49166	51250	50050	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22493	N	N	0	N	N
138	20231205	160150	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	127376350	2541	164.79	49900	51000	49800	65300	35300	50300	50128.43	0.34	0	21	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
139	20231205	150150	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	120625600	2406	156.03	49900	51000	49800	65300	35300	50300	50135.33	0.34	0	24	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
140	20231205	140151	57	100.00	KOSPI	N	N	N	N	N	50400	100	2	0.20	119217100	2378	154.22	49900	51000	49800	65300	35300	50300	50133.35	0.34	0	24	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	100	1	6649138	3351	55.26	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
141	20231205	130150	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	98395900	1969	127.69	49900	50200	49800	65300	35300	50300	49972.52	0.34	0	27	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.03	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
142	20231205	120150	57	100.00	KOSPI	N	N	N	N	N	49950	-350	5	-0.70	72698000	1455	94.36	49900	50200	49800	65300	35300	50300	49964.26	0.34	0	27	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	50	1	6649138	3321	54.77	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
143	20231205	110150	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	72548050	1452	94.16	49900	50200	49800	65300	35300	50300	49964.22	0.34	0	27	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
144	20231205	100149	57	100.00	KOSPI	N	N	N	N	N	49900	-400	5	-0.80	6587250	132	8.56	49900	50000	49850	65300	35300	50300	49903.41	0.34	0	21	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
145	20231205	090148	57	100.00	KOSPI	N	N	N	N	N	49900	-400	5	-0.80	149700	3	0.19	49900	49900	49900	65300	35300	50300	49900.00	0.34	0	2	52900	51600	49900	48600	46900	50750	47750	342	15000	5000	36210	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	45850	20230726	8.83	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45850	8.83	20230726	0.12	N	004700	5000	342 억	22471	N	N	0	N	N
146	20231204	160150	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	76685750	1542	124.66	51200	51200	48200	65300	35300	50300	49730.99	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
147	20231204	150150	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	54806050	1106	89.41	51200	51200	48200	65300	35300	50300	49553.39	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
148	20231204	140149	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	53206050	1074	86.82	51200	51200	48200	65300	35300	50300	49540.08	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
149	20231204	130149	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	49441250	999	80.76	51200	51200	48200	65300	35300	50300	49490.74	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
150	20231204	120148	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	46926250	949	76.72	51200	51200	48200	65300	35300	50300	49448.10	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45850	20230726	9.05	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45850	9.05	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
151	20231204	110149	57	100.00	KOSPI	N	N	N	N	N	49750	-550	5	-1.09	44177150	894	72.27	51200	51200	48200	65300	35300	50300	49415.16	0.34	0	21	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	50	1	6649138	3308	54.55	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.02	45850	20230726	8.51	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45850	8.51	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
152	20231204	100149	57	100.00	KOSPI	N	N	N	N	N	49700	-600	5	-1.19	37812050	766	61.92	51200	51200	48200	65300	35300	50300	49362.99	0.34	0	18	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45850	20230726	8.40	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45850	8.40	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
153	20231204	090148	57	100.00	KOSPI	N	N	N	N	N	51200	900	2	1.79	972800	19	1.54	51200	51200	51200	65300	35300	50300	51200.00	0.34	0	0	53766	52032	50866	49132	47966	52900	50000	342	15000	5000	36210	100	1	6649138	3404	56.14	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.75	45850	20230726	11.67	63800	-19.75	20230406	45850	11.67	20230726	63800	-19.75	20230406	45850	11.67	20230726	0.12	N	004700	5000	342 억	22450	N	N	0	N	N
154	20231201	160149	57	100.00	KOSPI	N	N	N	N	N	50300	350	2	0.70	62472550	1237	1671.62	49750	52600	49700	64900	35000	49950	50503.27	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
155	20231201	150149	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	61618350	1220	1648.65	49750	52600	49700	64900	35000	49950	50506.84	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	50	1	6649138	3321	54.77	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
156	20231201	140148	57	100.00	KOSPI	N	N	N	N	N	50300	350	2	0.70	56776650	1123	1517.57	49750	52600	49700	64900	35000	49950	50558.01	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3345	55.15	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.16	45850	20230726	9.71	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45850	9.71	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
157	20231201	130148	57	100.00	KOSPI	N	N	N	N	N	50200	250	2	0.50	51955550	1027	1387.84	49750	52600	49700	64900	35000	49950	50589.63	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3338	55.04	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.32	45850	20230726	9.49	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	45850	9.49	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
158	20231201	120149	57	100.00	KOSPI	N	N	N	N	N	50400	450	2	0.90	51804750	1024	1383.78	49750	52600	49700	64900	35000	49950	50590.58	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3351	55.26	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
159	20231201	110148	57	100.00	KOSPI	N	N	N	N	N	50400	450	2	0.90	51804750	1024	1383.78	49750	52600	49700	64900	35000	49950	50590.58	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3351	55.26	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
160	20231201	100149	57	100.00	KOSPI	N	N	N	N	N	50400	450	2	0.90	44845850	886	1197.30	49750	52600	49700	64900	35000	49950	50616.08	0.34	0	-2	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	100	1	6649138	3351	55.26	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.00	45850	20230726	9.92	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	45850	9.92	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N
161	20231201	090148	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	0	0	0.00	0	0	0	64900	35000	49950	0.00	0.34	0	0	50216	50082	49816	49682	49416	50150	49750	342	14950	5000	35960	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	45850	20230726	8.94	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45850	8.94	20230726	0.12	N	004700	5000	342 억	22452	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History