KissMeData/194370/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161023	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
3	20231229	151010	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
4	20231229	141008	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
5	20231229	131009	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
6	20231229	121012	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
7	20231229	110926	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
8	20231229	100936	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
9	20231229	090936	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	261746800	15164	31.28	17340	17490	17110	22500	12140	17340	17255.03	1.17	-2065	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	156593	N	N	3	N	N
10	20231228	160925	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	258204800	14964	30.86	17340	17490	17110	22500	12140	17340	17255.03	1.19	0	-1639	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	158658	N	N	3	N	N
11	20231228	150933	55	50.00	KOSPI	N	N	N	Y	50	N	17390	50	2	0.29	245626580	14236	29.36	17340	17490	17110	22500	12140	17340	17253.90	1.19	0	-1263	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2319	3.59	0.88	12	0.11	4844.00	19812.00	18990	20231121	-8.43	11100	20231023	56.67	18990	-8.43	20231121	11100	56.67	20231023	18990	-8.43	20231121	11100	56.67	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
12	20231228	140925	55	50.00	KOSPI	N	N	N	Y	50	N	17450	110	2	0.63	214097200	12423	25.62	17340	17490	17110	22500	12140	17340	17233.94	1.19	0	-506	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2327	3.60	0.88	12	0.09	4844.00	19812.00	18990	20231121	-8.11	11100	20231023	57.21	18990	-8.11	20231121	11100	57.21	20231023	18990	-8.11	20231121	11100	57.21	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
13	20231228	130924	55	50.00	KOSPI	N	N	N	Y	50	N	17310	-30	5	-0.17	181020640	10517	21.69	17340	17370	17110	22500	12140	17340	17212.19	1.19	0	-213	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2308	3.57	0.87	12	0.08	4844.00	19812.00	18990	20231121	-8.85	11100	20231023	55.95	18990	-8.85	20231121	11100	55.95	20231023	18990	-8.85	20231121	11100	55.95	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
14	20231228	120928	55	50.00	KOSPI	N	N	N	Y	50	N	17280	-60	5	-0.35	149388350	8684	17.91	17340	17370	17110	22500	12140	17340	17202.71	1.19	0	335	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2304	3.57	0.87	12	0.07	4844.00	19812.00	18990	20231121	-9.00	11100	20231023	55.68	18990	-9.00	20231121	11100	55.68	20231023	18990	-9.00	20231121	11100	55.68	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
15	20231228	110929	55	50.00	KOSPI	N	N	N	Y	50	N	17220	-120	5	-0.69	113290130	6591	13.59	17340	17370	17110	22500	12140	17340	17188.61	1.19	0	514	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2296	3.55	0.87	12	0.05	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18990	-9.32	20231121	11100	55.14	20231023	18990	-9.32	20231121	11100	55.14	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
16	20231228	100925	55	50.00	KOSPI	N	N	N	Y	50	N	17170	-170	5	-0.98	79621940	4629	9.55	17340	17370	17150	22500	12140	17340	17200.68	1.19	0	398	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2290	3.54	0.87	12	0.03	4844.00	19812.00	18990	20231121	-9.58	11100	20231023	54.68	18990	-9.58	20231121	11100	54.68	20231023	18990	-9.58	20231121	11100	54.68	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
17	20231228	090931	55	50.00	KOSPI	N	N	N	Y	50	N	17260	-80	5	-0.46	3047850	176	0.36	17340	17370	17260	22500	12140	17340	17317.33	1.19	0	-34	17786	17562	17346	17122	16906	17455	17015	13	5160	100	12480	10	1	13335601	2302	3.56	0.87	12	0.00	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	18990	-9.11	20231121	11100	55.50	20231023	18990	-9.11	20231121	11100	55.50	20231023	1.57	N	194370	100	13 억	158658	N	N	2	N	N
18	20231227	160917	55	50.00	KOSPI	N	N	N	Y	50	N	17340	-120	5	-0.69	839702430	48464	123.38	17570	17570	17130	22650	12230	17460	17326.31	1.20	0	-3738	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2312	3.58	0.88	12	0.36	4844.00	19812.00	18990	20231121	-8.69	11100	20231023	56.22	18990	-8.69	20231121	11100	56.22	20231023	18990	-8.69	20231121	11100	56.22	20231023	1.58	N	194370	100	13 억	159654	N	N	2	N	N
19	20231227	150930	55	50.00	KOSPI	N	N	N	Y	50	N	17220	-240	5	-1.37	816159740	47105	119.92	17570	17570	17130	22650	12230	17460	17326.39	1.20	0	-3388	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2296	3.55	0.87	12	0.35	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18990	-9.32	20231121	11100	55.14	20231023	18990	-9.32	20231121	11100	55.14	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
20	20231227	140926	55	50.00	KOSPI	N	N	N	Y	50	N	17220	-240	5	-1.37	716878080	41361	105.30	17570	17570	17130	22650	12230	17460	17332.22	1.20	0	-3433	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2296	3.55	0.87	12	0.31	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18990	-9.32	20231121	11100	55.14	20231023	18990	-9.32	20231121	11100	55.14	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
21	20231227	130918	55	50.00	KOSPI	N	N	N	Y	50	N	17430	-30	5	-0.17	616543490	35585	90.59	17570	17570	17130	22650	12230	17460	17325.94	1.20	0	-1832	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2324	3.60	0.88	12	0.27	4844.00	19812.00	18990	20231121	-8.21	11100	20231023	57.03	18990	-8.21	20231121	11100	57.03	20231023	18990	-8.21	20231121	11100	57.03	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
22	20231227	120920	55	50.00	KOSPI	N	N	N	Y	50	N	17450	-10	5	-0.06	540877890	31260	79.58	17570	17570	17130	22650	12230	17460	17302.56	1.20	0	-259	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2327	3.60	0.88	12	0.23	4844.00	19812.00	18990	20231121	-8.11	11100	20231023	57.21	18990	-8.11	20231121	11100	57.21	20231023	18990	-8.11	20231121	11100	57.21	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
23	20231227	110927	55	50.00	KOSPI	N	N	N	Y	50	N	17270	-190	5	-1.09	268530840	15507	39.48	17570	17570	17130	22650	12230	17460	17316.75	1.20	0	625	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2303	3.57	0.87	12	0.12	4844.00	19812.00	18990	20231121	-9.06	11100	20231023	55.59	18990	-9.06	20231121	11100	55.59	20231023	18990	-9.06	20231121	11100	55.59	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
24	20231227	100926	55	50.00	KOSPI	N	N	N	Y	50	N	17220	-240	5	-1.37	125663070	7275	18.52	17570	17570	17130	22650	12230	17460	17273.27	1.20	0	-2034	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2296	3.55	0.87	12	0.05	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18990	-9.32	20231121	11100	55.14	20231023	18990	-9.32	20231121	11100	55.14	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
25	20231227	090928	55	50.00	KOSPI	N	N	N	Y	50	N	17490	30	2	0.17	18706520	1071	2.73	17570	17570	17270	22650	12230	17460	17466.41	1.20	0	-712	18026	17742	17426	17142	16826	17885	17285	13	5190	100	12570	10	1	13335601	2332	3.61	0.88	12	0.01	4844.00	19812.00	18990	20231121	-7.90	11100	20231023	57.57	18990	-7.90	20231121	11100	57.57	20231023	18990	-7.90	20231121	11100	57.57	20231023	1.58	N	194370	100	13 억	159654	N	N	0	N	N
26	20231226	160927	55	50.00	KOSPI	N	N	N	Y	50	N	17460	180	2	1.04	682848160	39260	159.11	17110	17710	17110	22450	12100	17280	17392.65	1.23	0	-5925	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2328	3.60	0.88	12	0.29	4844.00	19812.00	18990	20231121	-8.06	11100	20231023	57.30	18990	-8.06	20231121	11100	57.30	20231023	18990	-8.06	20231121	11100	57.30	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
27	20231226	150925	55	50.00	KOSPI	N	N	N	Y	50	N	17540	260	2	1.50	607471810	34953	141.65	17110	17710	17110	22450	12100	17280	17379.68	1.23	0	-3427	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2339	3.62	0.89	12	0.26	4844.00	19812.00	18990	20231121	-7.64	11100	20231023	58.02	18990	-7.64	20231121	11100	58.02	20231023	18990	-7.64	20231121	11100	58.02	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
28	20231226	140929	55	50.00	KOSPI	N	N	N	Y	50	N	17540	260	2	1.50	419266960	24229	98.19	17110	17710	17110	22450	12100	17280	17304.34	1.23	0	3845	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2339	3.62	0.89	12	0.18	4844.00	19812.00	18990	20231121	-7.64	11100	20231023	58.02	18990	-7.64	20231121	11100	58.02	20231023	18990	-7.64	20231121	11100	58.02	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
29	20231226	130926	55	50.00	KOSPI	N	N	N	Y	50	N	17210	-70	5	-0.41	250117060	14555	58.99	17110	17390	17110	22450	12100	17280	17184.27	1.23	0	1428	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2295	3.55	0.87	12	0.11	4844.00	19812.00	18990	20231121	-9.37	11100	20231023	55.05	18990	-9.37	20231121	11100	55.05	20231023	18990	-9.37	20231121	11100	55.05	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
30	20231226	120926	55	50.00	KOSPI	N	N	N	Y	50	N	17170	-110	5	-0.64	213082500	12403	50.27	17110	17390	17110	22450	12100	17280	17179.92	1.23	0	1509	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2290	3.54	0.87	12	0.09	4844.00	19812.00	18990	20231121	-9.58	11100	20231023	54.68	18990	-9.58	20231121	11100	54.68	20231023	18990	-9.58	20231121	11100	54.68	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
31	20231226	110929	55	50.00	KOSPI	N	N	N	Y	50	N	17220	-60	5	-0.35	134708640	7856	31.84	17110	17270	17110	22450	12100	17280	17147.23	1.23	0	-1142	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2296	3.55	0.87	12	0.06	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18990	-9.32	20231121	11100	55.14	20231023	18990	-9.32	20231121	11100	55.14	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
32	20231226	100924	55	50.00	KOSPI	N	N	N	Y	50	N	17170	-110	5	-0.64	107072870	6249	25.33	17110	17270	17110	22450	12100	17280	17134.40	1.23	0	-1906	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2290	3.54	0.87	12	0.05	4844.00	19812.00	18990	20231121	-9.58	11100	20231023	54.68	18990	-9.58	20231121	11100	54.68	20231023	18990	-9.58	20231121	11100	54.68	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
33	20231226	090927	55	50.00	KOSPI	N	N	N	Y	50	N	17180	-100	5	-0.58	39707280	2316	9.39	17110	17270	17110	22450	12100	17280	17144.77	1.23	0	-439	17800	17540	17290	17030	16780	17415	16905	13	5170	100	12440	10	1	13335601	2291	3.55	0.87	12	0.02	4844.00	19812.00	18990	20231121	-9.53	11100	20231023	54.77	18990	-9.53	20231121	11100	54.77	20231023	18990	-9.53	20231121	11100	54.77	20231023	1.58	N	194370	100	13 억	163464	N	N	0	N	N
34	20231222	160912	55	50.00	KOSPI	N	N	N	Y	50	N	17280	-20	5	-0.12	426233020	24668	60.91	17300	17550	17040	22450	12110	17300	17278.78	1.23	0	-542	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2304	3.57	0.87	12	0.18	4844.00	19812.00	18990	20231121	-9.00	11100	20231023	55.68	18990	-9.00	20231121	11100	55.68	20231023	18990	-9.00	20231121	11100	55.68	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
35	20231222	150910	55	50.00	KOSPI	N	N	N	Y	50	N	17350	50	2	0.29	385317150	22302	55.07	17300	17550	17040	22450	12110	17300	17277.25	1.23	0	-541	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2314	3.58	0.88	12	0.17	4844.00	19812.00	18990	20231121	-8.64	11100	20231023	56.31	18990	-8.64	20231121	11100	56.31	20231023	18990	-8.64	20231121	11100	56.31	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
36	20231222	140907	55	50.00	KOSPI	N	N	N	Y	50	N	17440	140	2	0.81	331212850	19190	47.39	17300	17550	17040	22450	12110	17300	17259.66	1.23	0	703	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2326	3.60	0.88	12	0.14	4844.00	19812.00	18990	20231121	-8.16	11100	20231023	57.12	18990	-8.16	20231121	11100	57.12	20231023	18990	-8.16	20231121	11100	57.12	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
37	20231222	130909	55	50.00	KOSPI	N	N	N	Y	50	N	17350	50	2	0.29	263899090	15333	37.86	17300	17530	17040	22450	12110	17300	17211.18	1.23	0	435	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2314	3.58	0.88	12	0.11	4844.00	19812.00	18990	20231121	-8.64	11100	20231023	56.31	18990	-8.64	20231121	11100	56.31	20231023	18990	-8.64	20231121	11100	56.31	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
38	20231222	120907	55	50.00	KOSPI	N	N	N	Y	50	N	17310	10	2	0.06	218269510	12702	31.36	17300	17530	17040	22450	12110	17300	17183.87	1.23	0	32	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2308	3.57	0.87	12	0.10	4844.00	19812.00	18990	20231121	-8.85	11100	20231023	55.95	18990	-8.85	20231121	11100	55.95	20231023	18990	-8.85	20231121	11100	55.95	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
39	20231222	110907	55	50.00	KOSPI	N	N	N	Y	50	N	17290	-10	5	-0.06	209048290	12169	30.05	17300	17530	17040	22450	12110	17300	17178.76	1.23	0	-45	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2306	3.57	0.87	12	0.09	4844.00	19812.00	18990	20231121	-8.95	11100	20231023	55.77	18990	-8.95	20231121	11100	55.77	20231023	18990	-8.95	20231121	11100	55.77	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
40	20231222	100904	55	50.00	KOSPI	N	N	N	Y	50	N	17090	-210	5	-1.21	161401070	9401	23.21	17300	17530	17040	22450	12110	17300	17168.50	1.23	0	-1928	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2279	3.53	0.86	12	0.07	4844.00	19812.00	18990	20231121	-10.01	11100	20231023	53.96	18990	-10.01	20231121	11100	53.96	20231023	18990	-10.01	20231121	11100	53.96	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
41	20231222	090909	55	50.00	KOSPI	N	N	N	Y	50	N	17370	70	2	0.40	10054530	579	1.43	17300	17530	17300	22450	12110	17300	17365.34	1.23	0	-87	18273	17786	17543	17056	16813	17665	16935	13	5150	100	12450	10	1	13335601	2316	3.59	0.88	12	0.00	4844.00	19812.00	18990	20231121	-8.53	11100	20231023	56.49	18990	-8.53	20231121	11100	56.49	20231023	18990	-8.53	20231121	11100	56.49	20231023	1.59	N	194370	100	13 억	164069	N	N	0	N	N
42	20231221	160902	55	50.00	KOSPI	N	N	N	Y	50	N	17300	-720	5	-4.00	710654790	40496	72.75	18030	18030	17300	23400	12620	18020	17548.89	1.23	0	-934	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2307	3.57	0.87	12	0.30	4844.00	19812.00	18990	20231121	-8.90	11100	20231023	55.86	18990	-8.90	20231121	11100	55.86	20231023	18990	-8.90	20231121	11100	55.86	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
43	20231221	150905	55	50.00	KOSPI	N	N	N	Y	50	N	17370	-650	5	-3.61	647593330	36856	66.21	18030	18030	17370	23400	12620	18020	17570.91	1.23	0	-790	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2316	3.59	0.88	12	0.28	4844.00	19812.00	18990	20231121	-8.53	11100	20231023	56.49	18990	-8.53	20231121	11100	56.49	20231023	18990	-8.53	20231121	11100	56.49	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
44	20231221	140902	55	50.00	KOSPI	N	N	N	Y	50	N	17490	-530	5	-2.94	474226890	26919	48.36	18030	18030	17450	23400	12620	18020	17616.81	1.23	0	211	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2332	3.61	0.88	12	0.20	4844.00	19812.00	18990	20231121	-7.90	11100	20231023	57.57	18990	-7.90	20231121	11100	57.57	20231023	18990	-7.90	20231121	11100	57.57	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
45	20231221	130900	55	50.00	KOSPI	N	N	N	Y	50	N	17490	-530	5	-2.94	399557380	22650	40.69	18030	18030	17450	23400	12620	18020	17640.50	1.23	0	513	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2332	3.61	0.88	12	0.17	4844.00	19812.00	18990	20231121	-7.90	11100	20231023	57.57	18990	-7.90	20231121	11100	57.57	20231023	18990	-7.90	20231121	11100	57.57	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
46	20231221	120906	55	50.00	KOSPI	N	N	N	Y	50	N	17500	-520	5	-2.89	347383410	19668	35.33	18030	18030	17450	23400	12620	18020	17662.37	1.23	0	-399	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2334	3.61	0.88	12	0.15	4844.00	19812.00	18990	20231121	-7.85	11100	20231023	57.66	18990	-7.85	20231121	11100	57.66	20231023	18990	-7.85	20231121	11100	57.66	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
47	20231221	110906	55	50.00	KOSPI	N	N	N	Y	50	N	17470	-550	5	-3.05	268620780	15167	27.25	18030	18030	17470	23400	12620	18020	17710.87	1.23	0	61	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2330	3.61	0.88	12	0.11	4844.00	19812.00	18990	20231121	-8.00	11100	20231023	57.39	18990	-8.00	20231121	11100	57.39	20231023	18990	-8.00	20231121	11100	57.39	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
48	20231221	100902	55	50.00	KOSPI	N	N	N	Y	50	N	17900	-120	5	-0.67	82793940	4624	8.31	18030	18030	17820	23400	12620	18020	17905.26	1.23	0	474	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2387	3.70	0.90	12	0.03	4844.00	19812.00	18990	20231121	-5.74	11100	20231023	61.26	18990	-5.74	20231121	11100	61.26	20231023	18990	-5.74	20231121	11100	61.26	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
49	20231221	090903	55	50.00	KOSPI	N	N	N	Y	50	N	18000	-20	5	-0.11	15856500	883	1.59	18030	18030	17870	23400	12620	18020	17957.53	1.23	0	-321	18713	18366	18013	17666	17313	18190	17490	13	5380	100	12970	10	1	13335601	2400	3.72	0.91	12	0.01	4844.00	19812.00	18990	20231121	-5.21	11100	20231023	62.16	18990	-5.21	20231121	11100	62.16	20231023	18990	-5.21	20231121	11100	62.16	20231023	1.53	N	194370	100	13 억	163844	N	N	58	N	N
50	20231220	160906	55	50.00	KOSPI	N	N	N	Y	50	N	18020	0	3	0.00	1006181040	55629	89.35	18150	18360	17660	23400	12620	18020	18087.36	1.28	-1260	-13737	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2403	3.72	0.91	12	0.42	4844.00	19812.00	18990	20231121	-5.11	11100	20231023	62.34	18990	-5.11	20231121	11100	62.34	20231023	18990	-5.11	20231121	11100	62.34	20231023	1.54	N	194370	100	13 억	170161	N	N	58	N	N
51	20231220	150950	55	50.00	KOSPI	N	N	N	Y	50	N	17930	-90	5	-0.50	964179710	53295	85.60	18150	18360	17660	23400	12620	18020	18091.37	1.28	-1260	-12938	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2391	3.70	0.91	12	0.40	4844.00	19812.00	18990	20231121	-5.58	11100	20231023	61.53	18990	-5.58	20231121	11100	61.53	20231023	18990	-5.58	20231121	11100	61.53	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
52	20231220	141005	55	50.00	KOSPI	N	N	N	Y	50	N	17970	-50	5	-0.28	770534590	42531	68.31	18150	18360	17660	23400	12620	18020	18117.01	1.28	-1260	-8967	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2396	3.71	0.91	12	0.32	4844.00	19812.00	18990	20231121	-5.37	11100	20231023	61.89	18990	-5.37	20231121	11100	61.89	20231023	18990	-5.37	20231121	11100	61.89	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
53	20231220	130956	55	50.00	KOSPI	N	N	N	Y	50	N	18200	180	2	1.00	626705910	34610	55.59	18150	18360	17660	23400	12620	18020	18107.65	1.28	-1260	-6014	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2427	3.76	0.92	12	0.26	4844.00	19812.00	18990	20231121	-4.16	11100	20231023	63.96	18990	-4.16	20231121	11100	63.96	20231023	18990	-4.16	20231121	11100	63.96	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
54	20231220	120901	55	50.00	KOSPI	N	N	N	Y	50	N	18260	240	2	1.33	471747290	26096	41.91	18150	18360	17660	23400	12620	18020	18077.38	1.28	-1260	-3293	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2435	3.77	0.92	12	0.20	4844.00	19812.00	18990	20231121	-3.84	11100	20231023	64.50	18990	-3.84	20231121	11100	64.50	20231023	18990	-3.84	20231121	11100	64.50	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
55	20231220	110904	55	50.00	KOSPI	N	N	N	Y	50	N	18330	310	2	1.72	355641740	19751	31.72	18150	18330	17660	23400	12620	18020	18006.26	1.28	-1260	-777	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2444	3.78	0.93	12	0.15	4844.00	19812.00	18990	20231121	-3.48	11100	20231023	65.14	18990	-3.48	20231121	11100	65.14	20231023	18990	-3.48	20231121	11100	65.14	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
56	20231220	100905	55	50.00	KOSPI	N	N	N	Y	50	N	18190	170	2	0.94	243027020	13564	21.79	18150	18210	17660	23400	12620	18020	17917.06	1.28	-1260	486	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2426	3.76	0.92	12	0.10	4844.00	19812.00	18990	20231121	-4.21	11100	20231023	63.87	18990	-4.21	20231121	11100	63.87	20231023	18990	-4.21	20231121	11100	63.87	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
57	20231220	090901	55	50.00	KOSPI	N	N	N	Y	50	N	17690	-330	5	-1.83	93971680	5295	8.50	18150	18150	17660	23400	12620	18020	17747.25	1.28	-1260	587	18900	18460	18240	17800	17580	18350	17690	13	5380	100	12970	10	1	13335601	2359	3.65	0.89	12	0.04	4844.00	19812.00	18990	20231121	-6.85	11100	20231023	59.37	18990	-6.85	20231121	11100	59.37	20231023	18990	-6.85	20231121	11100	59.37	20231023	1.54	N	194370	100	13 억	170161	N	N	66	N	N
58	20231219	160902	55	50.00	KOSPI	N	N	N	Y	50	N	18020	-360	5	-1.96	1143912970	62168	44.68	18470	18680	18020	23850	12870	18380	18400.36	1.32	-1530	-566	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2403	3.72	0.91	12	0.47	4844.00	19812.00	18990	20231121	-5.11	11100	20231023	62.34	18990	-5.11	20231121	11100	62.34	20231023	18990	-5.11	20231121	11100	62.34	20231023	1.55	N	194370	100	13 억	175969	N	N	66	N	N
59	20231219	150906	55	50.00	KOSPI	N	N	N	Y	50	N	18150	-230	5	-1.25	1086888170	59010	42.41	18470	18680	18040	23850	12870	18380	18418.71	1.32	-1530	658	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2420	3.75	0.92	12	0.44	4844.00	19812.00	18990	20231121	-4.42	11100	20231023	63.51	18990	-4.42	20231121	11100	63.51	20231023	18990	-4.42	20231121	11100	63.51	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
60	20231219	140900	55	50.00	KOSPI	N	N	N	Y	50	N	18200	-180	5	-0.98	988027240	53562	38.49	18470	18680	18050	23850	12870	18380	18446.42	1.32	-1530	1568	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2427	3.76	0.92	12	0.40	4844.00	19812.00	18990	20231121	-4.16	11100	20231023	63.96	18990	-4.16	20231121	11100	63.96	20231023	18990	-4.16	20231121	11100	63.96	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
61	20231219	130905	55	50.00	KOSPI	N	N	N	Y	50	N	18460	80	2	0.44	818947970	44294	31.83	18470	18680	18150	23850	12870	18380	18488.91	1.32	-1530	2192	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2462	3.81	0.93	12	0.33	4844.00	19812.00	18990	20231121	-2.79	11100	20231023	66.31	18990	-2.79	20231121	11100	66.31	20231023	18990	-2.79	20231121	11100	66.31	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
62	20231219	120909	55	50.00	KOSPI	N	N	N	Y	50	N	18500	120	2	0.65	656428500	35488	25.50	18470	18680	18150	23850	12870	18380	18497.20	1.32	-1530	2295	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2467	3.82	0.93	12	0.27	4844.00	19812.00	18990	20231121	-2.58	11100	20231023	66.67	18990	-2.58	20231121	11100	66.67	20231023	18990	-2.58	20231121	11100	66.67	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
63	20231219	110904	55	50.00	KOSPI	N	N	N	Y	50	N	18470	90	2	0.49	514027680	27798	19.98	18470	18680	18150	23850	12870	18380	18491.53	1.32	-1530	1525	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2463	3.81	0.93	12	0.21	4844.00	19812.00	18990	20231121	-2.74	11100	20231023	66.40	18990	-2.74	20231121	11100	66.40	20231023	18990	-2.74	20231121	11100	66.40	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
64	20231219	100902	55	50.00	KOSPI	N	N	N	Y	50	N	18580	200	2	1.09	360081290	19482	14.00	18470	18680	18150	23850	12870	18380	18482.77	1.32	-1530	1204	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2478	3.84	0.94	12	0.15	4844.00	19812.00	18990	20231121	-2.16	11100	20231023	67.39	18990	-2.16	20231121	11100	67.39	20231023	18990	-2.16	20231121	11100	67.39	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
65	20231219	090858	55	50.00	KOSPI	N	N	N	Y	50	N	18200	-180	5	-0.98	38201770	2086	1.50	18470	18470	18200	23850	12870	18380	18313.41	1.32	-1530	345	19186	18782	18056	17652	16926	18985	17855	13	5470	100	13230	10	1	13335601	2427	3.76	0.92	12	0.02	4844.00	19812.00	18990	20231121	-4.16	11100	20231023	63.96	18990	-4.16	20231121	11100	63.96	20231023	18990	-4.16	20231121	11100	63.96	20231023	1.55	N	194370	100	13 억	175969	N	N	8	N	N
66	20231218	160858	55	50.00	KOSPI	N	N	N	Y	50	N	18380	920	2	5.27	2514148970	139072	265.14	17500	18460	17330	22650	12230	17460	18077.59	1.31	0	4069	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2451	3.79	0.93	12	1.04	4844.00	19812.00	18990	20231121	-3.21	11100	20231023	65.59	18990	-3.21	20231121	11100	65.59	20231023	18990	-3.21	20231121	11100	65.59	20231023	1.56	N	194370	100	13 억	174172	N	N	8	N	N
67	20231218	150901	55	50.00	KOSPI	N	N	N	Y	50	N	18400	940	2	5.38	2427555220	134363	256.16	17500	18460	17330	22650	12230	17460	18067.14	1.31	0	5509	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2454	3.80	0.93	12	1.01	4844.00	19812.00	18990	20231121	-3.11	11100	20231023	65.77	18990	-3.11	20231121	11100	65.77	20231023	18990	-3.11	20231121	11100	65.77	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
68	20231218	140857	55	50.00	KOSPI	N	N	N	Y	50	N	18180	720	2	4.12	1909434290	106135	202.35	17500	18290	17330	22650	12230	17460	17990.62	1.31	0	10446	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2424	3.75	0.92	12	0.80	4844.00	19812.00	18990	20231121	-4.27	11100	20231023	63.78	18990	-4.27	20231121	11100	63.78	20231023	18990	-4.27	20231121	11100	63.78	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
69	20231218	130858	55	50.00	KOSPI	N	N	N	Y	50	N	18120	660	2	3.78	1713272790	95363	181.81	17500	18230	17330	22650	12230	17460	17965.80	1.31	0	10487	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2416	3.74	0.91	12	0.72	4844.00	19812.00	18990	20231121	-4.58	11100	20231023	63.24	18990	-4.58	20231121	11100	63.24	20231023	18990	-4.58	20231121	11100	63.24	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
70	20231218	120852	55	50.00	KOSPI	N	N	N	Y	50	N	18120	660	2	3.78	1186593480	66317	126.43	17500	18160	17330	22650	12230	17460	17892.75	1.31	0	11236	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2416	3.74	0.91	12	0.50	4844.00	19812.00	18990	20231121	-4.58	11100	20231023	63.24	18990	-4.58	20231121	11100	63.24	20231023	18990	-4.58	20231121	11100	63.24	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
71	20231218	110855	55	50.00	KOSPI	N	N	N	Y	50	N	17990	530	2	3.04	681369310	38371	73.15	17500	18120	17330	22650	12230	17460	17757.40	1.31	0	2567	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2399	3.71	0.91	12	0.29	4844.00	19812.00	18990	20231121	-5.27	11100	20231023	62.07	18990	-5.27	20231121	11100	62.07	20231023	18990	-5.27	20231121	11100	62.07	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
72	20231218	100853	55	50.00	KOSPI	N	N	N	Y	50	N	18000	540	2	3.09	497065580	28066	53.51	17500	18120	17330	22650	12230	17460	17710.60	1.31	0	2653	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2400	3.72	0.91	12	0.21	4844.00	19812.00	18990	20231121	-5.21	11100	20231023	62.16	18990	-5.21	20231121	11100	62.16	20231023	18990	-5.21	20231121	11100	62.16	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
73	20231218	090852	55	50.00	KOSPI	N	N	N	Y	50	N	17500	40	2	0.23	25171810	1441	2.75	17500	17510	17330	22650	12230	17460	17468.29	1.31	0	45	17760	17610	17360	17210	16960	17685	17285	13	5190	100	12570	10	1	13335601	2334	3.61	0.88	12	0.01	4844.00	19812.00	18990	20231121	-7.85	11100	20231023	57.66	18990	-7.85	20231121	11100	57.66	20231023	18990	-7.85	20231121	11100	57.66	20231023	1.56	N	194370	100	13 억	174172	N	N	14	N	N
74	20231215	160853	55	50.00	KOSPI	N	N	N	Y	50	N	17460	380	2	2.22	909099900	52431	77.13	17190	17510	17110	22200	11960	17080	17338.16	1.40	0	-12322	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2328	3.60	0.88	12	0.39	4844.00	19812.00	18990	20231121	-8.06	11100	20231023	57.30	18990	-8.06	20231121	11100	57.30	20231023	18990	-8.06	20231121	11100	57.30	20231023	1.60	N	194370	100	13 억	187267	N	N	14	N	N
75	20231215	150856	55	50.00	KOSPI	N	N	N	Y	50	N	17410	330	2	1.93	855054690	49329	72.57	17190	17510	17110	22200	11960	17080	17333.71	1.40	0	-11424	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2322	3.59	0.88	12	0.37	4844.00	19812.00	18990	20231121	-8.32	11100	20231023	56.85	18990	-8.32	20231121	11100	56.85	20231023	18990	-8.32	20231121	11100	56.85	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
76	20231215	140857	55	50.00	KOSPI	N	N	N	Y	50	N	17460	380	2	2.22	613865100	35512	52.24	17190	17490	17110	22200	11960	17080	17286.13	1.40	0	-8155	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2328	3.60	0.88	12	0.27	4844.00	19812.00	18990	20231121	-8.06	11100	20231023	57.30	18990	-8.06	20231121	11100	57.30	20231023	18990	-8.06	20231121	11100	57.30	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
77	20231215	130850	55	50.00	KOSPI	N	N	N	Y	50	N	17190	110	2	0.64	437703820	25347	37.29	17190	17490	17110	22200	11960	17080	17268.47	1.40	0	-3945	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2292	3.55	0.87	12	0.19	4844.00	19812.00	18990	20231121	-9.48	11100	20231023	54.86	18990	-9.48	20231121	11100	54.86	20231023	18990	-9.48	20231121	11100	54.86	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
78	20231215	120852	55	50.00	KOSPI	N	N	N	Y	50	N	17180	100	2	0.59	414510450	23999	35.30	17190	17490	17110	22200	11960	17080	17271.99	1.40	0	-4010	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2291	3.55	0.87	12	0.18	4844.00	19812.00	18990	20231121	-9.53	11100	20231023	54.77	18990	-9.53	20231121	11100	54.77	20231023	18990	-9.53	20231121	11100	54.77	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
79	20231215	110847	55	50.00	KOSPI	N	N	N	Y	50	N	17160	80	2	0.47	363635470	21034	30.94	17190	17490	17110	22200	11960	17080	17287.98	1.40	0	-3086	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2288	3.54	0.87	12	0.16	4844.00	19812.00	18990	20231121	-9.64	11100	20231023	54.59	18990	-9.64	20231121	11100	54.59	20231023	18990	-9.64	20231121	11100	54.59	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
80	20231215	100851	55	50.00	KOSPI	N	N	N	Y	50	N	17460	380	2	2.22	225240520	13027	19.16	17190	17470	17120	22200	11960	17080	17290.28	1.40	0	548	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2328	3.60	0.88	12	0.10	4844.00	19812.00	18990	20231121	-8.06	11100	20231023	57.30	18990	-8.06	20231121	11100	57.30	20231023	18990	-8.06	20231121	11100	57.30	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
81	20231215	090855	55	50.00	KOSPI	N	N	N	Y	50	N	17170	90	2	0.53	17013460	989	1.45	17190	17280	17150	22200	11960	17080	17202.69	1.40	0	-401	17726	17402	16996	16672	16266	17565	16835	13	5120	100	12290	10	1	13335601	2290	3.54	0.87	12	0.01	4844.00	19812.00	18990	20231121	-9.58	11100	20231023	54.68	18990	-9.58	20231121	11100	54.68	20231023	18990	-9.58	20231121	11100	54.68	20231023	1.60	N	194370	100	13 억	187267	N	N	254	N	N
82	20231214	160848	55	50.00	KOSPI	N	N	N	Y	50	N	17080	360	2	2.15	1153759130	67948	139.58	16720	17320	16590	21700	11710	16720	16980.03	1.54	0	-16796	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2278	3.53	0.86	12	0.51	4844.00	19812.00	18990	20231121	-10.06	11100	20231023	53.87	18990	-10.06	20231121	11100	53.87	20231023	18990	-10.06	20231121	11100	53.87	20231023	1.47	N	194370	100	13 억	205717	N	N	254	N	N
83	20231214	150918	55	50.00	KOSPI	N	N	N	Y	50	N	17250	530	2	3.17	931038590	54942	112.87	16720	17300	16590	21700	11710	16720	16945.84	1.54	0	-12862	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2300	3.56	0.87	12	0.41	4844.00	19812.00	18990	20231121	-9.16	11100	20231023	55.41	18990	-9.16	20231121	11100	55.41	20231023	18990	-9.16	20231121	11100	55.41	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
84	20231214	140852	55	50.00	KOSPI	N	N	N	Y	50	N	17000	280	2	1.67	555523320	33034	67.86	16720	17000	16590	21700	11710	16720	16816.71	1.54	0	-5945	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2267	3.51	0.86	12	0.25	4844.00	19812.00	18990	20231121	-10.48	11100	20231023	53.15	18990	-10.48	20231121	11100	53.15	20231023	18990	-10.48	20231121	11100	53.15	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
85	20231214	130916	55	50.00	KOSPI	N	N	N	Y	50	N	16810	90	2	0.54	453448510	26998	55.46	16720	16960	16590	21700	11710	16720	16795.63	1.54	0	-6310	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2242	3.47	0.85	12	0.20	4844.00	19812.00	18990	20231121	-11.48	11100	20231023	51.44	18990	-11.48	20231121	11100	51.44	20231023	18990	-11.48	20231121	11100	51.44	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
86	20231214	120928	55	50.00	KOSPI	N	N	N	Y	50	N	16790	70	2	0.42	414208900	24659	50.66	16720	16960	16590	21700	11710	16720	16797.47	1.54	0	-4657	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2239	3.47	0.85	12	0.18	4844.00	19812.00	18990	20231121	-11.59	11100	20231023	51.26	18990	-11.59	20231121	11100	51.26	20231023	18990	-11.59	20231121	11100	51.26	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
87	20231214	110901	55	50.00	KOSPI	N	N	N	Y	50	N	16850	130	2	0.78	279902760	16696	34.30	16720	16870	16590	21700	11710	16720	16764.66	1.54	0	-2439	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2247	3.48	0.85	12	0.13	4844.00	19812.00	18990	20231121	-11.27	11100	20231023	51.80	18990	-11.27	20231121	11100	51.80	20231023	18990	-11.27	20231121	11100	51.80	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
88	20231214	100841	55	50.00	KOSPI	N	N	N	Y	50	N	16800	80	2	0.48	192497000	11485	23.59	16720	16870	16590	21700	11710	16720	16760.73	1.54	0	-1407	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2240	3.47	0.85	12	0.09	4844.00	19812.00	18990	20231121	-11.53	11100	20231023	51.35	18990	-11.53	20231121	11100	51.35	20231023	18990	-11.53	20231121	11100	51.35	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
89	20231214	090821	55	50.00	KOSPI	N	N	N	Y	50	N	16620	-100	5	-0.60	33977040	2035	4.18	16720	16770	16590	21700	11710	16720	16696.33	1.54	0	-682	17186	16952	16626	16392	16066	17070	16510	13	4980	100	12030	10	1	13335601	2216	3.43	0.84	12	0.02	4844.00	19812.00	18990	20231121	-12.48	11100	20231023	49.73	18990	-12.48	20231121	11100	49.73	20231023	18990	-12.48	20231121	11100	49.73	20231023	1.47	N	194370	100	13 억	205717	N	N	0	N	N
90	20231213	160846	55	50.00	KOSPI	N	N	N	Y	50	N	16720	390	2	2.39	806101300	48451	63.27	16470	16860	16300	21200	11440	16330	16636.29	1.51	0	6450	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2230	3.45	0.84	12	0.36	4844.00	19812.00	18990	20231121	-11.95	11100	20231023	50.63	18990	-11.95	20231121	11100	50.63	20231023	18990	-11.95	20231121	11100	50.63	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
91	20231213	150904	55	50.00	KOSPI	N	N	N	Y	50	N	16620	290	2	1.78	770274030	46307	60.47	16470	16860	16300	21200	11440	16330	16634.07	1.51	0	6953	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2216	3.43	0.84	12	0.35	4844.00	19812.00	18990	20231121	-12.48	11100	20231023	49.73	18990	-12.48	20231121	11100	49.73	20231023	18990	-12.48	20231121	11100	49.73	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
92	20231213	140903	55	50.00	KOSPI	N	N	N	Y	50	N	16740	410	2	2.51	663973450	39939	52.16	16470	16860	16300	21200	11440	16330	16624.69	1.51	0	7256	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2232	3.46	0.84	12	0.30	4844.00	19812.00	18990	20231121	-11.85	11100	20231023	50.81	18990	-11.85	20231121	11100	50.81	20231023	18990	-11.85	20231121	11100	50.81	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
93	20231213	130906	55	50.00	KOSPI	N	N	N	Y	50	N	16690	360	2	2.20	591487030	35604	46.50	16470	16860	16300	21200	11440	16330	16612.94	1.51	0	7406	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2226	3.45	0.84	12	0.27	4844.00	19812.00	18990	20231121	-12.11	11100	20231023	50.36	18990	-12.11	20231121	11100	50.36	20231023	18990	-12.11	20231121	11100	50.36	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
94	20231213	120902	55	50.00	KOSPI	N	N	N	Y	50	N	16760	430	2	2.63	442371300	26707	34.88	16470	16810	16300	21200	11440	16330	16563.87	1.51	0	5149	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2235	3.46	0.85	12	0.20	4844.00	19812.00	18990	20231121	-11.74	11100	20231023	50.99	18990	-11.74	20231121	11100	50.99	20231023	18990	-11.74	20231121	11100	50.99	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
95	20231213	110905	55	50.00	KOSPI	N	N	N	Y	50	N	16550	220	2	1.35	268183710	16278	21.26	16470	16580	16300	21200	11440	16330	16475.22	1.51	0	1451	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2207	3.42	0.84	12	0.12	4844.00	19812.00	18990	20231121	-12.85	11100	20231023	49.10	18990	-12.85	20231121	11100	49.10	20231023	18990	-12.85	20231121	11100	49.10	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
96	20231213	100910	55	50.00	KOSPI	N	N	N	Y	50	N	16530	200	2	1.22	205454800	12483	16.30	16470	16580	16300	21200	11440	16330	16458.77	1.51	0	-368	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2204	3.41	0.83	12	0.09	4844.00	19812.00	18990	20231121	-12.95	11100	20231023	48.92	18990	-12.95	20231121	11100	48.92	20231023	18990	-12.95	20231121	11100	48.92	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
97	20231213	090857	55	50.00	KOSPI	N	N	N	Y	50	N	16510	180	2	1.10	60086350	3643	4.76	16470	16560	16450	21200	11440	16330	16493.65	1.51	0	1397	17163	16746	16423	16006	15683	16585	15845	13	4870	100	11750	10	1	13335601	2202	3.41	0.83	12	0.03	4844.00	19812.00	18990	20231121	-13.06	11100	20231023	48.74	18990	-13.06	20231121	11100	48.74	20231023	18990	-13.06	20231121	11100	48.74	20231023	1.47	N	194370	100	13 억	200899	N	N	0	N	N
98	20231212	160828	55	50.00	KOSPI	N	N	N	Y	50	N	16330	-420	5	-2.51	1244930660	76569	113.71	16840	16840	16100	21750	11730	16750	16258.22	1.53	0	-3621	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2178	3.37	0.82	12	0.57	4844.00	19812.00	18990	20231121	-14.01	11100	20231023	47.12	18990	-14.01	20231121	11100	47.12	20231023	18990	-14.01	20231121	11100	47.12	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
99	20231212	150835	55	50.00	KOSPI	N	N	N	Y	50	N	16320	-430	5	-2.57	1210655190	74468	110.59	16840	16840	16100	21750	11730	16750	16256.73	1.53	0	-3030	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2176	3.37	0.82	12	0.56	4844.00	19812.00	18990	20231121	-14.06	11100	20231023	47.03	18990	-14.06	20231121	11100	47.03	20231023	18990	-14.06	20231121	11100	47.03	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
100	20231212	140749	55	50.00	KOSPI	N	N	N	Y	50	N	16220	-530	5	-3.16	912556750	56102	83.31	16840	16840	16100	21750	11730	16750	16265.16	1.53	0	-1567	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2163	3.35	0.82	12	0.42	4844.00	19812.00	18990	20231121	-14.59	11100	20231023	46.13	18990	-14.59	20231121	11100	46.13	20231023	18990	-14.59	20231121	11100	46.13	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
101	20231212	130754	55	50.00	KOSPI	N	N	N	Y	50	N	16260	-490	5	-2.93	845550740	51996	77.22	16840	16840	16100	21750	11730	16750	16260.90	1.53	0	1055	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2168	3.36	0.82	12	0.39	4844.00	19812.00	18990	20231121	-14.38	11100	20231023	46.49	18990	-14.38	20231121	11100	46.49	20231023	18990	-14.38	20231121	11100	46.49	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
102	20231212	120743	55	50.00	KOSPI	N	N	N	Y	50	N	16290	-460	5	-2.75	462340030	28283	42.00	16840	16840	16190	21750	11730	16750	16345.49	1.53	0	-305	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2172	3.36	0.82	12	0.21	4844.00	19812.00	18990	20231121	-14.22	11100	20231023	46.76	18990	-14.22	20231121	11100	46.76	20231023	18990	-14.22	20231121	11100	46.76	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
103	20231212	110757	55	50.00	KOSPI	N	N	N	Y	50	N	16370	-380	5	-2.27	430571550	26336	39.11	16840	16840	16190	21750	11730	16750	16347.63	1.53	0	824	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2183	3.38	0.83	12	0.20	4844.00	19812.00	18990	20231121	-13.80	11100	20231023	47.48	18990	-13.80	20231121	11100	47.48	20231023	18990	-13.80	20231121	11100	47.48	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
104	20231212	100827	55	50.00	KOSPI	N	N	N	Y	50	N	16270	-480	5	-2.87	389441850	23819	35.37	16840	16840	16190	21750	11730	16750	16348.36	1.53	0	1255	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2170	3.36	0.82	12	0.18	4844.00	19812.00	18990	20231121	-14.32	11100	20231023	46.58	18990	-14.32	20231121	11100	46.58	20231023	18990	-14.32	20231121	11100	46.58	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
105	20231212	090827	55	50.00	KOSPI	N	N	N	Y	50	N	16640	-110	5	-0.66	27966420	1670	2.48	16840	16840	16640	21750	11730	16750	16746.13	1.53	0	-953	17276	17012	16506	16242	15736	17145	16375	13	5000	100	12060	10	1	13335601	2219	3.44	0.84	12	0.01	4844.00	19812.00	18990	20231121	-12.37	11100	20231023	49.91	18990	-12.37	20231121	11100	49.91	20231023	18990	-12.37	20231121	11100	49.91	20231023	1.43	N	194370	100	13 억	203680	N	N	0	N	N
106	20231211	160830	55	50.00	KOSPI	N	N	N	Y	50	N	16750	590	2	3.65	1109580210	67243	139.92	16090	16770	16000	21000	11320	16160	16500.17	1.48	5417	13853	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2234	3.46	0.85	12	0.50	4844.00	19812.00	18990	20231121	-11.80	11100	20231023	50.90	18990	-11.80	20231121	11100	50.90	20231023	18990	-11.80	20231121	11100	50.90	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
107	20231211	150827	55	50.00	KOSPI	N	N	N	Y	50	N	16670	510	2	3.16	1010210610	61306	127.57	16090	16770	16000	21000	11320	16160	16478.17	1.48	5417	14947	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2223	3.44	0.84	12	0.46	4844.00	19812.00	18990	20231121	-12.22	11100	20231023	50.18	18990	-12.22	20231121	11100	50.18	20231023	18990	-12.22	20231121	11100	50.18	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
108	20231211	140827	55	50.00	KOSPI	N	N	N	Y	50	N	16510	350	2	2.17	864592790	52505	109.25	16090	16770	16000	21000	11320	16160	16466.87	1.48	5417	14600	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2202	3.41	0.83	12	0.39	4844.00	19812.00	18990	20231121	-13.06	11100	20231023	48.74	18990	-13.06	20231121	11100	48.74	20231023	18990	-13.06	20231121	11100	48.74	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
109	20231211	130827	55	50.00	KOSPI	N	N	N	Y	50	N	16670	510	2	3.16	708589990	43053	89.59	16090	16770	16000	21000	11320	16160	16458.55	1.48	5417	16989	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2223	3.44	0.84	12	0.32	4844.00	19812.00	18990	20231121	-12.22	11100	20231023	50.18	18990	-12.22	20231121	11100	50.18	20231023	18990	-12.22	20231121	11100	50.18	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
110	20231211	120828	55	50.00	KOSPI	N	N	N	Y	50	N	16650	490	2	3.03	660093210	40140	83.52	16090	16770	16000	21000	11320	16160	16444.77	1.48	5417	17342	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2220	3.44	0.84	12	0.30	4844.00	19812.00	18990	20231121	-12.32	11100	20231023	50.00	18990	-12.32	20231121	11100	50.00	20231023	18990	-12.32	20231121	11100	50.00	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
111	20231211	110823	55	50.00	KOSPI	N	N	N	Y	50	N	16560	400	2	2.48	410148880	25109	52.25	16090	16610	16000	21000	11320	16160	16334.74	1.48	5417	10672	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2208	3.42	0.84	12	0.19	4844.00	19812.00	18990	20231121	-12.80	11100	20231023	49.19	18990	-12.80	20231121	11100	49.19	20231023	18990	-12.80	20231121	11100	49.19	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
112	20231211	100822	55	50.00	KOSPI	N	N	N	Y	50	N	16280	120	2	0.74	173618030	10738	22.34	16090	16400	16000	21000	11320	16160	16168.56	1.48	5417	3392	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2171	3.36	0.82	12	0.08	4844.00	19812.00	18990	20231121	-14.27	11100	20231023	46.67	18990	-14.27	20231121	11100	46.67	20231023	18990	-14.27	20231121	11100	46.67	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
113	20231211	090823	55	50.00	KOSPI	N	N	N	Y	50	N	16020	-140	5	-0.87	29835880	1859	3.87	16090	16090	16000	21000	11320	16160	16049.42	1.48	5417	418	16866	16512	16206	15852	15546	16360	15700	13	4840	100	11630	10	1	13335601	2136	3.31	0.81	12	0.01	4844.00	19812.00	18990	20231121	-15.64	11100	20231023	44.32	18990	-15.64	20231121	11100	44.32	20231023	18990	-15.64	20231121	11100	44.32	20231023	1.44	N	194370	100	13 억	197917	N	N	0	N	N
114	20231208	160814	55	50.00	KOSPI	N	N	N	Y	50	N	16160	-70	5	-0.43	769771040	47841	119.21	16260	16560	15900	21050	11370	16230	16090.15	1.48	0	-4143	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2155	3.34	0.82	12	0.36	4844.00	19812.00	18990	20231121	-14.90	11100	20231023	45.59	18990	-14.90	20231121	11100	45.59	20231023	18990	-14.90	20231121	11100	45.59	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
115	20231208	150818	55	50.00	KOSPI	N	N	N	Y	50	N	16080	-150	5	-0.92	723885460	44989	112.10	16260	16560	15900	21050	11370	16230	16090.28	1.48	0	-4758	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2144	3.32	0.81	12	0.34	4844.00	19812.00	18990	20231121	-15.32	11100	20231023	44.86	18990	-15.32	20231121	11100	44.86	20231023	18990	-15.32	20231121	11100	44.86	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
116	20231208	140816	55	50.00	KOSPI	N	N	N	Y	50	N	16130	-100	5	-0.62	594613420	36957	92.09	16260	16560	15900	21050	11370	16230	16089.33	1.48	0	-6122	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2151	3.33	0.81	12	0.28	4844.00	19812.00	18990	20231121	-15.06	11100	20231023	45.32	18990	-15.06	20231121	11100	45.32	20231023	18990	-15.06	20231121	11100	45.32	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
117	20231208	130815	55	50.00	KOSPI	N	N	N	Y	50	N	15940	-290	5	-1.79	516184130	32060	79.89	16260	16560	15900	21050	11370	16230	16100.57	1.48	0	-7294	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2126	3.29	0.80	12	0.24	4844.00	19812.00	18990	20231121	-16.06	11100	20231023	43.60	18990	-16.06	20231121	11100	43.60	20231023	18990	-16.06	20231121	11100	43.60	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
118	20231208	120812	55	50.00	KOSPI	N	N	N	Y	50	N	16030	-200	5	-1.23	403868560	25011	62.32	16260	16560	15980	21050	11370	16230	16147.64	1.48	0	-5243	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2138	3.31	0.81	12	0.19	4844.00	19812.00	18990	20231121	-15.59	11100	20231023	44.41	18990	-15.59	20231121	11100	44.41	20231023	18990	-15.59	20231121	11100	44.41	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
119	20231208	110810	55	50.00	KOSPI	N	N	N	Y	50	N	16060	-170	5	-1.05	267043680	16486	41.08	16260	16560	16000	21050	11370	16230	16198.21	1.48	0	-2906	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2142	3.32	0.81	12	0.12	4844.00	19812.00	18990	20231121	-15.43	11100	20231023	44.68	18990	-15.43	20231121	11100	44.68	20231023	18990	-15.43	20231121	11100	44.68	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
120	20231208	100819	55	50.00	KOSPI	N	N	N	Y	50	N	16140	-90	5	-0.55	147919310	9066	22.59	16260	16560	16130	21050	11370	16230	16315.83	1.48	0	-1176	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2152	3.33	0.81	12	0.07	4844.00	19812.00	18990	20231121	-15.01	11100	20231023	45.41	18990	-15.01	20231121	11100	45.41	20231023	18990	-15.01	20231121	11100	45.41	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
121	20231208	090808	55	50.00	KOSPI	N	N	N	Y	50	N	16310	80	2	0.49	31629430	1943	4.84	16260	16480	16230	21050	11370	16230	16278.66	1.48	0	356	16730	16480	16100	15850	15470	16605	15975	13	4820	100	11680	10	1	13335601	2175	3.37	0.82	12	0.01	4844.00	19812.00	18990	20231121	-14.11	11100	20231023	46.94	18990	-14.11	20231121	11100	46.94	20231023	18990	-14.11	20231121	11100	46.94	20231023	1.43	N	194370	100	13 억	197917	N	N	2	N	N
122	20231207	160812	55	50.00	KOSPI	N	N	N	Y	50	N	16230	20	2	0.12	641623570	40015	110.64	16150	16350	15720	21050	11350	16210	16034.33	1.49	0	619	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2164	3.35	0.82	12	0.30	4844.00	19812.00	18990	20231121	-14.53	11100	20231023	46.22	18990	-14.53	20231121	11100	46.22	20231023	18990	-14.53	20231121	11100	46.22	20231023	1.40	N	194370	100	13 억	199048	N	N	2	N	N
123	20231207	150814	55	50.00	KOSPI	N	N	N	Y	50	N	16230	20	2	0.12	614457250	38340	106.01	16150	16350	15720	21050	11350	16210	16026.53	1.49	0	1096	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2164	3.35	0.82	12	0.29	4844.00	19812.00	18990	20231121	-14.53	11100	20231023	46.22	18990	-14.53	20231121	11100	46.22	20231023	18990	-14.53	20231121	11100	46.22	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
124	20231207	140808	55	50.00	KOSPI	N	N	N	Y	50	N	16240	30	2	0.19	549054820	34309	94.86	16150	16350	15720	21050	11350	16210	16003.23	1.49	0	1900	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2166	3.35	0.82	12	0.26	4844.00	19812.00	18990	20231121	-14.48	11100	20231023	46.31	18990	-14.48	20231121	11100	46.31	20231023	18990	-14.48	20231121	11100	46.31	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
125	20231207	130807	55	50.00	KOSPI	N	N	N	Y	50	N	16240	30	2	0.19	495690080	31029	85.79	16150	16350	15720	21050	11350	16210	15975.06	1.49	0	2227	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2166	3.35	0.82	12	0.23	4844.00	19812.00	18990	20231121	-14.48	11100	20231023	46.31	18990	-14.48	20231121	11100	46.31	20231023	18990	-14.48	20231121	11100	46.31	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
126	20231207	120811	55	50.00	KOSPI	N	N	N	Y	50	N	16070	-140	5	-0.86	414852880	26028	71.96	16150	16350	15720	21050	11350	16210	15938.72	1.49	0	-320	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2143	3.32	0.81	12	0.20	4844.00	19812.00	18990	20231121	-15.38	11100	20231023	44.77	18990	-15.38	20231121	11100	44.77	20231023	18990	-15.38	20231121	11100	44.77	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
127	20231207	110805	55	50.00	KOSPI	N	N	N	Y	50	N	15900	-310	5	-1.91	390332190	24495	67.73	16150	16350	15720	21050	11350	16210	15935.18	1.49	0	-722	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2120	3.28	0.80	12	0.18	4844.00	19812.00	18990	20231121	-16.27	11100	20231023	43.24	18990	-16.27	20231121	11100	43.24	20231023	18990	-16.27	20231121	11100	43.24	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
128	20231207	100802	55	50.00	KOSPI	N	N	N	Y	50	N	16040	-170	5	-1.05	93245230	5790	16.01	16150	16350	16040	21050	11350	16210	16104.53	1.49	0	159	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2139	3.31	0.81	12	0.04	4844.00	19812.00	18990	20231121	-15.53	11100	20231023	44.50	18990	-15.53	20231121	11100	44.50	20231023	18990	-15.53	20231121	11100	44.50	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
129	20231207	090810	55	50.00	KOSPI	N	N	N	Y	50	N	16150	-60	5	-0.37	14585530	900	2.49	16150	16350	16140	21050	11350	16210	16206.14	1.49	0	-498	16543	16376	16183	16016	15823	16460	16100	13	4840	100	11670	10	1	13335601	2154	3.33	0.82	12	0.01	4844.00	19812.00	18990	20231121	-14.96	11100	20231023	45.50	18990	-14.96	20231121	11100	45.50	20231023	18990	-14.96	20231121	11100	45.50	20231023	1.40	N	194370	100	13 억	199048	N	N	9	N	N
130	20231206	160759	55	50.00	KOSPI	N	N	N	Y	50	N	16210	10	2	0.06	582967230	36069	78.49	16200	16350	15990	21050	11340	16200	16162.56	1.51	0	805	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2162	3.35	0.82	12	0.27	4844.00	19812.00	18990	20231121	-14.64	11100	20231023	46.04	18990	-14.64	20231121	11100	46.04	20231023	18990	-14.64	20231121	11100	46.04	20231023	1.40	N	194370	100	13 억	201134	N	N	9	N	N
131	20231206	150813	55	50.00	KOSPI	N	N	N	Y	50	N	16250	50	2	0.31	543811830	33659	73.25	16200	16350	15990	21050	11340	16200	16156.51	1.51	0	1068	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2167	3.35	0.82	12	0.25	4844.00	19812.00	18990	20231121	-14.43	11100	20231023	46.40	18990	-14.43	20231121	11100	46.40	20231023	18990	-14.43	20231121	11100	46.40	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
132	20231206	140810	55	50.00	KOSPI	N	N	N	Y	50	N	16210	10	2	0.06	453903260	28116	61.19	16200	16350	15990	21050	11340	16200	16143.95	1.51	0	-368	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2162	3.35	0.82	12	0.21	4844.00	19812.00	18990	20231121	-14.64	11100	20231023	46.04	18990	-14.64	20231121	11100	46.04	20231023	18990	-14.64	20231121	11100	46.04	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
133	20231206	130801	55	50.00	KOSPI	N	N	N	Y	50	N	16180	-20	5	-0.12	351912370	21823	47.49	16200	16350	15990	21050	11340	16200	16125.76	1.51	0	-1331	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2158	3.34	0.82	12	0.16	4844.00	19812.00	18990	20231121	-14.80	11100	20231023	45.77	18990	-14.80	20231121	11100	45.77	20231023	18990	-14.80	20231121	11100	45.77	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
134	20231206	120759	55	50.00	KOSPI	N	N	N	Y	50	N	16150	-50	5	-0.31	297286320	18447	40.14	16200	16350	15990	21050	11340	16200	16115.70	1.51	0	-1852	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2154	3.33	0.82	12	0.14	4844.00	19812.00	18990	20231121	-14.96	11100	20231023	45.50	18990	-14.96	20231121	11100	45.50	20231023	18990	-14.96	20231121	11100	45.50	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
135	20231206	110812	55	50.00	KOSPI	N	N	N	Y	50	N	16050	-150	5	-0.93	214511580	13303	28.95	16200	16350	15990	21050	11340	16200	16125.05	1.51	0	-2417	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2140	3.31	0.81	12	0.10	4844.00	19812.00	18990	20231121	-15.48	11100	20231023	44.59	18990	-15.48	20231121	11100	44.59	20231023	18990	-15.48	20231121	11100	44.59	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
136	20231206	100802	55	50.00	KOSPI	N	N	N	Y	50	N	16060	-140	5	-0.86	144559540	8955	19.49	16200	16350	15990	21050	11340	16200	16142.89	1.51	0	-1902	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2142	3.32	0.81	12	0.07	4844.00	19812.00	18990	20231121	-15.43	11100	20231023	44.68	18990	-15.43	20231121	11100	44.68	20231023	18990	-15.43	20231121	11100	44.68	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
137	20231206	090805	55	50.00	KOSPI	N	N	N	Y	50	N	16280	80	2	0.49	8157630	503	1.09	16200	16280	16200	21050	11340	16200	16217.95	1.51	0	-70	16800	16500	16250	15950	15700	16375	15825	13	4850	100	11660	10	1	13335601	2171	3.36	0.82	12	0.00	4844.00	19812.00	18990	20231121	-14.27	11100	20231023	46.67	18990	-14.27	20231121	11100	46.67	20231023	18990	-14.27	20231121	11100	46.67	20231023	1.40	N	194370	100	13 억	201134	N	N	1	N	N
138	20231205	160808	55	50.00	KOSPI	N	N	N	Y	50	N	16200	-330	5	-2.00	743405020	45769	63.21	16470	16550	16000	21450	11580	16530	16242.44	1.62	0	-11206	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2160	3.34	0.82	12	0.34	4844.00	19812.00	18990	20231121	-14.69	11100	20231023	45.95	18990	-14.69	20231121	11100	45.95	20231023	18990	-14.69	20231121	11100	45.95	20231023	1.40	N	194370	100	13 억	215754	N	N	1	N	N
139	20231205	150804	55	50.00	KOSPI	N	N	N	Y	50	N	16220	-310	5	-1.88	696234220	42858	59.19	16470	16550	16000	21450	11580	16530	16245.01	1.62	0	-9568	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2163	3.35	0.82	12	0.32	4844.00	19812.00	18990	20231121	-14.59	11100	20231023	46.13	18990	-14.59	20231121	11100	46.13	20231023	18990	-14.59	20231121	11100	46.13	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
140	20231205	140805	55	50.00	KOSPI	N	N	N	Y	50	N	16270	-260	5	-1.57	571568500	35152	48.55	16470	16550	16000	21450	11580	16530	16259.77	1.62	0	-8775	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2170	3.36	0.82	12	0.26	4844.00	19812.00	18990	20231121	-14.32	11100	20231023	46.58	18990	-14.32	20231121	11100	46.58	20231023	18990	-14.32	20231121	11100	46.58	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
141	20231205	130801	55	50.00	KOSPI	N	N	N	Y	50	N	16500	-30	5	-0.18	492187420	30305	41.85	16470	16550	16000	21450	11580	16530	16240.95	1.62	0	-5817	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2200	3.41	0.83	12	0.23	4844.00	19812.00	18990	20231121	-13.11	11100	20231023	48.65	18990	-13.11	20231121	11100	48.65	20231023	18990	-13.11	20231121	11100	48.65	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
142	20231205	120758	55	50.00	KOSPI	N	N	N	Y	50	N	16390	-140	5	-0.85	390274010	24118	33.31	16470	16530	16000	21450	11580	16530	16181.58	1.62	0	-5432	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2186	3.38	0.83	12	0.18	4844.00	19812.00	18990	20231121	-13.69	11100	20231023	47.66	18990	-13.69	20231121	11100	47.66	20231023	18990	-13.69	20231121	11100	47.66	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
143	20231205	110759	55	50.00	KOSPI	N	N	N	Y	50	N	16200	-330	5	-2.00	305731010	18917	26.13	16470	16530	16000	21450	11580	16530	16161.34	1.62	0	-4791	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2160	3.34	0.82	12	0.14	4844.00	19812.00	18990	20231121	-14.69	11100	20231023	45.95	18990	-14.69	20231121	11100	45.95	20231023	18990	-14.69	20231121	11100	45.95	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
144	20231205	100803	55	50.00	KOSPI	N	N	N	Y	50	N	16070	-460	5	-2.78	257962410	15967	22.05	16470	16530	16000	21450	11580	16530	16155.53	1.62	0	-4624	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2143	3.32	0.81	12	0.12	4844.00	19812.00	18990	20231121	-15.38	11100	20231023	44.77	18990	-15.38	20231121	11100	44.77	20231023	18990	-15.38	20231121	11100	44.77	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
145	20231205	090757	55	50.00	KOSPI	N	N	N	Y	50	N	16100	-430	5	-2.60	83535130	5117	7.07	16470	16530	16100	21450	11580	16530	16324.26	1.62	0	-3379	16950	16740	16330	16120	15710	16845	16225	13	4920	100	11900	10	1	13335601	2147	3.32	0.81	12	0.04	4844.00	19812.00	18990	20231121	-15.22	11100	20231023	45.05	18990	-15.22	20231121	11100	45.05	20231023	18990	-15.22	20231121	11100	45.05	20231023	1.40	N	194370	100	13 억	215754	N	N	2	N	N
146	20231204	160754	55	50.00	KOSPI	N	N	N	Y	50	N	16530	550	2	3.44	1177548570	71890	142.70	15980	16540	15920	20750	11190	15980	16382.45	1.62	0	366	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2204	3.41	0.83	12	0.54	4844.00	19812.00	18990	20231121	-12.95	11100	20231023	48.92	18990	-12.95	20231121	11100	48.92	20231023	18990	-12.95	20231121	11100	48.92	20231023	1.44	N	194370	100	13 억	216321	N	N	2	N	N
147	20231204	150758	55	50.00	KOSPI	N	N	N	Y	50	N	16220	240	2	1.50	1068153940	65251	129.52	15980	16540	15920	20750	11190	15980	16373.03	1.62	0	2614	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2163	3.35	0.82	12	0.49	4844.00	19812.00	18990	20231121	-14.59	11100	20231023	46.13	18990	-14.59	20231121	11100	46.13	20231023	18990	-14.59	20231121	11100	46.13	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
148	20231204	140752	55	50.00	KOSPI	N	N	N	Y	50	N	16480	500	2	3.13	903611240	55156	109.48	15980	16540	15920	20750	11190	15980	16386.63	1.62	0	2694	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2198	3.40	0.83	12	0.41	4844.00	19812.00	18990	20231121	-13.22	11100	20231023	48.47	18990	-13.22	20231121	11100	48.47	20231023	18990	-13.22	20231121	11100	48.47	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
149	20231204	130752	55	50.00	KOSPI	N	N	N	Y	50	N	16500	520	2	3.25	751335380	45931	91.17	15980	16530	15920	20750	11190	15980	16362.21	1.62	0	3102	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2200	3.41	0.83	12	0.34	4844.00	19812.00	18990	20231121	-13.11	11100	20231023	48.65	18990	-13.11	20231121	11100	48.65	20231023	18990	-13.11	20231121	11100	48.65	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
150	20231204	120753	55	50.00	KOSPI	N	N	N	Y	50	N	16470	490	2	3.07	677454910	41450	82.27	15980	16530	15920	20750	11190	15980	16348.49	1.62	0	3162	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2196	3.40	0.83	12	0.31	4844.00	19812.00	18990	20231121	-13.27	11100	20231023	48.38	18990	-13.27	20231121	11100	48.38	20231023	18990	-13.27	20231121	11100	48.38	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
151	20231204	110755	55	50.00	KOSPI	N	N	N	Y	50	N	16500	520	2	3.25	587959750	36018	71.49	15980	16530	15920	20750	11190	15980	16329.05	1.62	0	3448	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2200	3.41	0.83	12	0.27	4844.00	19812.00	18990	20231121	-13.11	11100	20231023	48.65	18990	-13.11	20231121	11100	48.65	20231023	18990	-13.11	20231121	11100	48.65	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
152	20231204	100754	55	50.00	KOSPI	N	N	N	Y	50	N	16340	360	2	2.25	317480250	19591	38.89	15980	16400	15920	20750	11190	15980	16211.51	1.62	0	-847	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2179	3.37	0.82	12	0.15	4844.00	19812.00	18990	20231121	-13.95	11100	20231023	47.21	18990	-13.95	20231121	11100	47.21	20231023	18990	-13.95	20231121	11100	47.21	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
153	20231204	090753	55	50.00	KOSPI	N	N	N	Y	50	N	15930	-50	5	-0.31	93320550	5838	11.59	15980	16060	15920	20750	11190	15980	15985.51	1.62	0	-935	16553	16266	16063	15776	15573	16165	15675	13	4770	100	11500	10	1	13335601	2124	3.29	0.80	12	0.04	4844.00	19812.00	18990	20231121	-16.11	11100	20231023	43.51	18990	-16.11	20231121	11100	43.51	20231023	18990	-16.11	20231121	11100	43.51	20231023	1.44	N	194370	100	13 억	216321	N	N	0	N	N
154	20231201	160753	55	50.00	KOSPI	N	N	N	Y	50	N	15980	-210	5	-1.30	808764350	50326	84.00	16300	16350	15860	21000	11340	16190	16070.71	1.65	0	-3667	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2131	3.30	0.81	12	0.38	4844.00	19812.00	18990	20231121	-15.85	11100	20231023	43.96	18990	-15.85	20231121	11100	43.96	20231023	18990	-15.85	20231121	11100	43.96	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
155	20231201	150751	55	50.00	KOSPI	N	N	N	Y	50	N	16000	-190	5	-1.17	768218930	47787	79.76	16300	16350	15860	21000	11340	16190	16075.90	1.65	0	-3145	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2134	3.30	0.81	12	0.36	4844.00	19812.00	18990	20231121	-15.75	11100	20231023	44.14	18990	-15.75	20231121	11100	44.14	20231023	18990	-15.75	20231121	11100	44.14	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
156	20231201	140751	55	50.00	KOSPI	N	N	N	Y	50	N	16070	-120	5	-0.74	471474030	29215	48.76	16300	16350	16000	21000	11340	16190	16138.08	1.65	0	-3299	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2143	3.32	0.81	12	0.22	4844.00	19812.00	18990	20231121	-15.38	11100	20231023	44.77	18990	-15.38	20231121	11100	44.77	20231023	18990	-15.38	20231121	11100	44.77	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
157	20231201	130753	55	50.00	KOSPI	N	N	N	Y	50	N	16170	-20	5	-0.12	364188850	22565	37.66	16300	16350	16000	21000	11340	16190	16139.55	1.65	0	-1524	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2156	3.34	0.82	12	0.17	4844.00	19812.00	18990	20231121	-14.85	11100	20231023	45.68	18990	-14.85	20231121	11100	45.68	20231023	18990	-14.85	20231121	11100	45.68	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
158	20231201	120758	55	50.00	KOSPI	N	N	N	Y	50	N	16230	40	2	0.25	313436830	19427	32.43	16300	16350	16000	21000	11340	16190	16134.08	1.65	0	672	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2164	3.35	0.82	12	0.15	4844.00	19812.00	18990	20231121	-14.53	11100	20231023	46.22	18990	-14.53	20231121	11100	46.22	20231023	18990	-14.53	20231121	11100	46.22	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
159	20231201	110753	55	50.00	KOSPI	N	N	N	Y	50	N	16200	10	2	0.06	288580510	17892	29.86	16300	16350	16000	21000	11340	16190	16129.02	1.65	0	1114	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2160	3.34	0.82	12	0.13	4844.00	19812.00	18990	20231121	-14.69	11100	20231023	45.95	18990	-14.69	20231121	11100	45.95	20231023	18990	-14.69	20231121	11100	45.95	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
160	20231201	100759	55	50.00	KOSPI	N	N	N	Y	50	N	16190	0	3	0.00	175192330	10912	18.21	16300	16300	16000	21000	11340	16190	16055.02	1.65	0	11	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2159	3.34	0.82	12	0.08	4844.00	19812.00	18990	20231121	-14.74	11100	20231023	45.86	18990	-14.74	20231121	11100	45.86	20231023	18990	-14.74	20231121	11100	45.86	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N
161	20231201	090750	55	50.00	KOSPI	N	N	N	Y	50	N	16230	40	2	0.25	18439930	1138	1.90	16300	16300	16110	21000	11340	16190	16203.80	1.65	0	100	16583	16386	16203	16006	15823	16485	16105	13	4810	100	11650	10	1	13335601	2164	3.35	0.82	12	0.01	4844.00	19812.00	18990	20231121	-14.53	11100	20231023	46.22	18990	-14.53	20231121	11100	46.22	20231023	18990	-14.53	20231121	11100	46.22	20231023	1.45	N	194370	100	13 억	220635	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History