KissMeData/111380/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160856	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
3	20231229	150843	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
4	20231229	140842	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
5	20231229	130843	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
6	20231229	120845	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
7	20231229	110806	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
8	20231229	100814	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
9	20231229	090814	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	722660450	34148	44.78	21200	21300	21000	27550	14850	21200	21158.06	0.89	4103	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.56	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		54566	N	N	0	N	00	N
10	20231228	160806	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	705915700	33363	43.75	21200	21300	21000	27550	14850	21200	21158.06	0.82	0	3896	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.54	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
11	20231228	150813	00	50.00	KOSPI			N	N	N	N	50	N	21300	100	2	0.47	632328750	29899	39.21	21200	21300	21000	27550	14850	21200	21148.83	0.82	0	3886	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1305	3.76	2.08	12	0.49	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
12	20231228	140805	00	50.00	KOSPI			N	N	N	N	50	N	21150	-50	5	-0.24	538949100	25496	33.43	21200	21300	21000	27550	14850	21200	21138.57	0.82	0	3281	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1296	3.73	2.07	12	0.42	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
13	20231228	130805	00	50.00	KOSPI			N	N	N	N	50	N	21100	-100	5	-0.47	375954100	17781	23.32	21200	21300	21000	27550	14850	21200	21143.59	0.82	0	1498	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1293	3.72	2.06	12	0.29	5665.00	10236.00	35950	20231121	-41.31	20650	20231218	2.18	35950	-41.31	20231121	20650	2.18	20231218	35950	-41.31	20231121	20650	2.18	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
14	20231228	120808	00	50.00	KOSPI			N	N	N	N	50	N	21200	0	3	0.00	292425150	13832	18.14	21200	21300	21000	27550	14850	21200	21141.21	0.82	0	673	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1299	3.74	2.07	12	0.23	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
15	20231228	110810	00	50.00	KOSPI			N	N	N	N	50	N	21250	50	2	0.24	189673000	8973	11.77	21200	21300	21050	27550	14850	21200	21138.19	0.82	0	674	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1302	3.75	2.08	12	0.15	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
16	20231228	100804	00	50.00	KOSPI			N	N	N	N	50	N	21150	-50	5	-0.24	135155250	6403	8.40	21200	21300	21050	27550	14850	21200	21108.11	0.82	0	732	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1296	3.73	2.07	12	0.10	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
17	20231228	090811	00	50.00	KOSPI			N	N	N	N	50	N	21300	100	2	0.47	41707300	1978	2.59	21200	21300	21050	27550	14850	21200	21085.59	0.82	0	446	22066	21632	21316	20882	20566	21475	20725	6	6350	100	14840	50	1	6128000	1305	3.76	2.08	12	0.03	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.02	N	111380	100	6 억		50463	N	N	0	N	00	N
18	20231227	160758	00	50.00	KOSPI			N	N	N	N	50	N	21200	-650	5	-2.97	1605719000	75743	75.65	21750	21750	21000	28400	15300	21850	21198.90	0.78	0	1589	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1299	3.74	2.07	12	1.24	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
19	20231227	150811	00	50.00	KOSPI			N	N	N	N	50	N	21150	-700	5	-3.20	1526148800	71985	71.90	21750	21750	21000	28400	15300	21850	21200.23	0.78	0	1579	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1296	3.73	2.07	12	1.17	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
20	20231227	140807	00	50.00	KOSPI			N	N	N	N	50	N	21150	-700	5	-3.20	1256925150	59214	59.14	21750	21750	21050	28400	15300	21850	21226.01	0.78	0	518	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1296	3.73	2.07	12	0.97	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
21	20231227	130800	00	50.00	KOSPI			N	N	N	N	50	N	21150	-700	5	-3.20	1016500300	47817	47.76	21750	21750	21100	28400	15300	21850	21257.18	0.78	0	1843	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1296	3.73	2.07	12	0.78	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
22	20231227	120802	00	50.00	KOSPI			N	N	N	N	50	N	21100	-750	5	-3.43	897315600	42180	42.13	21750	21750	21100	28400	15300	21850	21272.43	0.78	0	1551	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1293	3.72	2.06	12	0.69	5665.00	10236.00	35950	20231121	-41.31	20650	20231218	2.18	35950	-41.31	20231121	20650	2.18	20231218	35950	-41.31	20231121	20650	2.18	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
23	20231227	110807	00	50.00	KOSPI			N	N	N	N	50	N	21250	-600	5	-2.75	673760150	31630	31.59	21750	21750	21150	28400	15300	21850	21299.96	0.78	0	8	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1302	3.75	2.08	12	0.52	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
24	20231227	100806	00	50.00	KOSPI			N	N	N	N	50	N	21300	-550	5	-2.52	596483700	27995	27.96	21750	21750	21150	28400	15300	21850	21305.30	0.78	0	-587	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1305	3.76	2.08	12	0.46	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
25	20231227	090808	00	50.00	KOSPI			N	N	N	N	50	N	21500	-350	5	-1.60	97970100	4545	4.54	21750	21750	21200	28400	15300	21850	21550.50	0.78	0	-651	23083	22466	22083	21466	21083	22275	21275	6	6550	100	15290	50	1	6128000	1318	3.80	2.10	12	0.07	5665.00	10236.00	35950	20231121	-40.19	20650	20231218	4.12	35950	-40.19	20231121	20650	4.12	20231218	35950	-40.19	20231121	20650	4.12	20231218	0.04	N	111380	100	6 억		47868	N	N	0	N	00	N
26	20231226	160808	00	50.00	KOSPI			N	N	N	N	50	N	21850	-400	5	-1.80	2135559100	97001	46.52	22250	22700	21700	28900	15600	22250	22016.11	1.05	0	-15697	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1339	3.86	2.13	12	1.58	5665.00	10236.00	35950	20231121	-39.22	20650	20231218	5.81	35950	-39.22	20231121	20650	5.81	20231218	35950	-39.22	20231121	20650	5.81	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
27	20231226	150806	00	50.00	KOSPI			N	N	N	N	50	N	21850	-400	5	-1.80	1945084950	88258	42.32	22250	22700	21750	28900	15600	22250	22038.46	1.05	0	-12625	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1339	3.86	2.13	12	1.44	5665.00	10236.00	35950	20231121	-39.22	20650	20231218	5.81	35950	-39.22	20231121	20650	5.81	20231218	35950	-39.22	20231121	20650	5.81	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
28	20231226	140807	00	50.00	KOSPI			N	N	N	N	50	N	21900	-350	5	-1.57	1661294050	75281	36.10	22250	22700	21750	28900	15600	22250	22067.74	1.05	0	-10384	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1342	3.87	2.14	12	1.23	5665.00	10236.00	35950	20231121	-39.08	20650	20231218	6.05	35950	-39.08	20231121	20650	6.05	20231218	35950	-39.08	20231121	20650	6.05	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
29	20231226	130806	00	50.00	KOSPI			N	N	N	N	50	N	21950	-300	5	-1.35	1503072950	68068	32.64	22250	22700	21750	28900	15600	22250	22081.76	1.05	0	-8201	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1345	3.87	2.14	12	1.11	5665.00	10236.00	35950	20231121	-38.94	20650	20231218	6.30	35950	-38.94	20231121	20650	6.30	20231218	35950	-38.94	20231121	20650	6.30	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
30	20231226	120805	00	50.00	KOSPI			N	N	N	N	50	N	22100	-150	5	-0.67	1357955050	61469	29.48	22250	22700	21750	28900	15600	22250	22091.53	1.05	0	-7215	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1354	3.90	2.16	12	1.00	5665.00	10236.00	35950	20231121	-38.53	20650	20231218	7.02	35950	-38.53	20231121	20650	7.02	20231218	35950	-38.53	20231121	20650	7.02	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
31	20231226	110809	00	50.00	KOSPI			N	N	N	N	50	N	22150	-100	5	-0.45	896604650	40845	19.59	22250	22300	21750	28900	15600	22250	21950.88	1.05	0	-5001	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1357	3.91	2.16	12	0.67	5665.00	10236.00	35950	20231121	-38.39	20650	20231218	7.26	35950	-38.39	20231121	20650	7.26	20231218	35950	-38.39	20231121	20650	7.26	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
32	20231226	100805	00	50.00	KOSPI			N	N	N	N	50	N	21900	-350	5	-1.57	661917400	30152	14.46	22250	22300	21750	28900	15600	22250	21951.99	1.05	0	-3188	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1342	3.87	2.14	12	0.49	5665.00	10236.00	35950	20231121	-39.08	20650	20231218	6.05	35950	-39.08	20231121	20650	6.05	20231218	35950	-39.08	20231121	20650	6.05	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
33	20231226	090808	00	50.00	KOSPI			N	N	N	N	50	N	21900	-350	5	-1.57	179760200	8186	3.93	22250	22250	21750	28900	15600	22250	21956.96	1.05	0	1268	23550	22900	21850	21200	20150	23225	21525	6	6650	100	15570	50	1	6128000	1342	3.87	2.14	12	0.13	5665.00	10236.00	35950	20231121	-39.08	20650	20231218	6.05	35950	-39.08	20231121	20650	6.05	20231218	35950	-39.08	20231121	20650	6.05	20231218	0.04	N	111380	100	6 억		64078	N	N	0	N	00	N
34	20231222	160755	00	50.00	KOSPI			N	N	N	N	50	N	22250	1300	2	6.21	4482289300	206035	215.75	21000	22500	20800	27200	14700	20950	21752.70	0.72	0	22934	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1363	3.93	2.17	12	3.36	5665.00	10236.00	35950	20231121	-38.11	20650	20231218	7.75	35950	-38.11	20231121	20650	7.75	20231218	35950	-38.11	20231121	20650	7.75	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
35	20231222	150753	00	50.00	KOSPI			N	N	N	N	50	N	22450	1500	2	7.16	4142608050	190739	199.73	21000	22500	20800	27200	14700	20950	21718.73	0.72	0	20925	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1376	3.96	2.19	12	3.11	5665.00	10236.00	35950	20231121	-37.55	20650	20231218	8.72	35950	-37.55	20231121	20650	8.72	20231218	35950	-37.55	20231121	20650	8.72	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
36	20231222	140749	00	50.00	KOSPI			N	N	N	N	50	N	22000	1050	2	5.01	2694393050	125315	131.22	21000	22000	20800	27200	14700	20950	21500.96	0.72	0	10939	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1348	3.88	2.15	12	2.04	5665.00	10236.00	35950	20231121	-38.80	20650	20231218	6.54	35950	-38.80	20231121	20650	6.54	20231218	35950	-38.80	20231121	20650	6.54	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
37	20231222	130752	00	50.00	KOSPI			N	N	N	N	50	N	21300	350	2	1.67	1737513850	81197	85.02	21000	21850	20800	27200	14700	20950	21398.74	0.72	0	-2481	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1305	3.76	2.08	12	1.33	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
38	20231222	120751	00	50.00	KOSPI			N	N	N	N	50	N	21200	250	2	1.19	1591934900	74332	77.84	21000	21850	20800	27200	14700	20950	21416.55	0.72	0	-2497	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1299	3.74	2.07	12	1.21	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
39	20231222	110750	00	50.00	KOSPI			N	N	N	N	50	N	21850	900	2	4.30	1053127400	49335	51.66	21000	21850	20800	27200	14700	20950	21346.46	0.72	0	-93	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1339	3.86	2.13	12	0.81	5665.00	10236.00	35950	20231121	-39.22	20650	20231218	5.81	35950	-39.22	20231121	20650	5.81	20231218	35950	-39.22	20231121	20650	5.81	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
40	20231222	100748	00	50.00	KOSPI			N	N	N	N	50	N	21200	250	2	1.19	457313000	21638	22.66	21000	21450	20800	27200	14700	20950	21134.72	0.72	0	-658	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1299	3.74	2.07	12	0.35	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
41	20231222	090750	00	50.00	KOSPI			N	N	N	N	50	N	21000	50	2	0.24	89125200	4236	4.44	21000	21300	20950	27200	14700	20950	21039.94	0.72	0	87	21983	21466	21133	20616	20283	21300	20450	6	6250	100	14660	50	1	6128000	1287	3.71	2.05	12	0.07	5665.00	10236.00	35950	20231121	-41.59	20650	20231218	1.69	35950	-41.59	20231121	20650	1.69	20231218	35950	-41.59	20231121	20650	1.69	20231218	0.04	N	111380	100	6 억		44094	N	N	0	N	00	N
42	20231221	160746	00	50.00	KOSPI			N	N	N	N	50	N	20950	-350	5	-1.64	1978747550	93639	96.11	21150	21650	20800	27650	14950	21300	21131.97	0.84	0	-5646	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1284	3.70	2.05	12	1.53	5665.00	10236.00	35950	20231121	-41.72	20650	20231218	1.45	35950	-41.72	20231121	20650	1.45	20231218	35950	-41.72	20231121	20650	1.45	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
43	20231221	150748	00	50.00	KOSPI			N	N	N	N	50	N	21000	-300	5	-1.41	1826266850	86371	88.65	21150	21650	20800	27650	14950	21300	21144.35	0.84	0	-5614	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1287	3.71	2.05	12	1.41	5665.00	10236.00	35950	20231121	-41.59	20650	20231218	1.69	35950	-41.59	20231121	20650	1.69	20231218	35950	-41.59	20231121	20650	1.69	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
44	20231221	140746	00	50.00	KOSPI			N	N	N	N	50	N	21200	-100	5	-0.47	1620911000	76621	78.64	21150	21650	20800	27650	14950	21300	21154.82	0.84	0	-5612	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1299	3.74	2.07	12	1.25	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
45	20231221	130744	00	50.00	KOSPI			N	N	N	N	50	N	21100	-200	5	-0.94	1477212500	69832	71.67	21150	21650	20800	27650	14950	21300	21153.70	0.84	0	-5427	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1293	3.72	2.06	12	1.14	5665.00	10236.00	35950	20231121	-41.31	20650	20231218	2.18	35950	-41.31	20231121	20650	2.18	20231218	35950	-41.31	20231121	20650	2.18	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
46	20231221	120750	00	50.00	KOSPI			N	N	N	N	50	N	21250	-50	5	-0.23	1267481900	59870	61.45	21150	21650	20800	27650	14950	21300	21170.46	0.84	0	-5713	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1302	3.75	2.08	12	0.98	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	35950	-40.89	20231121	20650	2.91	20231218	35950	-40.89	20231121	20650	2.91	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
47	20231221	110750	00	50.00	KOSPI			N	N	N	N	50	N	21300	0	3	0.00	1152265700	54456	55.89	21150	21650	20800	27650	14950	21300	21159.44	0.84	0	-5675	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1305	3.76	2.08	12	0.89	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
48	20231221	100747	00	50.00	KOSPI			N	N	N	N	50	N	20950	-350	5	-1.64	524470100	25005	25.66	21150	21300	20800	27650	14950	21300	20973.96	0.84	0	-1708	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1284	3.70	2.05	12	0.41	5665.00	10236.00	35950	20231121	-41.72	20650	20231218	1.45	35950	-41.72	20231121	20650	1.45	20231218	35950	-41.72	20231121	20650	1.45	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
49	20231221	090747	00	50.00	KOSPI			N	N	N	N	50	N	21000	-300	5	-1.41	152851450	7280	7.47	21150	21150	20900	27650	14950	21300	20993.98	0.84	0	785	22233	21766	21233	20766	20233	22000	21000	6	6350	100	14910	50	1	6128000	1287	3.71	2.05	12	0.12	5665.00	10236.00	35950	20231121	-41.59	20650	20231218	1.69	35950	-41.59	20231121	20650	1.69	20231218	35950	-41.59	20231121	20650	1.69	20231218	0.00	N	111380	100	6 억		51441	N	N	0	N	00	N
50	20231220	160750	00	50.00	KOSPI			N	N	N	N	50	N	21300	300	2	1.43	2025588250	95413	110.69	21050	21700	20700	27300	14700	21000	21229.49	0.93	0	285	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1305	3.76	2.08	12	1.56	5665.00	10236.00	35950	20231121	-40.75	20650	20231218	3.15	35950	-40.75	20231121	20650	3.15	20231218	35950	-40.75	20231121	20650	3.15	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
51	20231220	150829	00	50.00	KOSPI			N	N	N	N	50	N	21200	200	2	0.95	1915044750	90209	104.65	21050	21700	20700	27300	14700	21000	21229.21	0.93	0	516	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1299	3.74	2.07	12	1.47	5665.00	10236.00	35950	20231121	-41.03	20650	20231218	2.66	35950	-41.03	20231121	20650	2.66	20231218	35950	-41.03	20231121	20650	2.66	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
52	20231220	140839	00	50.00	KOSPI			N	N	N	N	50	N	21150	150	2	0.71	1702836650	80169	93.01	21050	21700	20700	27300	14700	21000	21240.86	0.93	0	-890	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1296	3.73	2.07	12	1.31	5665.00	10236.00	35950	20231121	-41.17	20650	20231218	2.42	35950	-41.17	20231121	20650	2.42	20231218	35950	-41.17	20231121	20650	2.42	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
53	20231220	130833	00	50.00	KOSPI			N	N	N	N	50	N	21400	400	2	1.90	1557595950	73335	85.08	21050	21700	20700	27300	14700	21000	21239.76	0.93	0	-1064	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1311	3.78	2.09	12	1.20	5665.00	10236.00	35950	20231121	-40.47	20650	20231218	3.63	35950	-40.47	20231121	20650	3.63	20231218	35950	-40.47	20231121	20650	3.63	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
54	20231220	120745	00	50.00	KOSPI			N	N	N	N	50	N	21450	450	2	2.14	1413441700	66597	77.26	21050	21700	20700	27300	14700	21000	21224.11	0.93	0	-1333	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1314	3.79	2.10	12	1.09	5665.00	10236.00	35950	20231121	-40.33	20650	20231218	3.87	35950	-40.33	20231121	20650	3.87	20231218	35950	-40.33	20231121	20650	3.87	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
55	20231220	110748	00	50.00	KOSPI			N	N	N	N	50	N	21500	500	2	2.38	1208226850	57006	66.13	21050	21700	20700	27300	14700	21000	21195.04	0.93	0	-2426	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1318	3.80	2.10	12	0.93	5665.00	10236.00	35950	20231121	-40.19	20650	20231218	4.12	35950	-40.19	20231121	20650	4.12	20231218	35950	-40.19	20231121	20650	4.12	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
56	20231220	100748	00	50.00	KOSPI			N	N	N	N	50	N	20900	-100	5	-0.48	418801750	20038	23.25	21050	21100	20700	27300	14700	21000	20899.93	0.93	0	-1010	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1281	3.69	2.04	12	0.33	5665.00	10236.00	35950	20231121	-41.86	20650	20231218	1.21	35950	-41.86	20231121	20650	1.21	20231218	35950	-41.86	20231121	20650	1.21	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
57	20231220	090746	00	50.00	KOSPI			N	N	N	N	50	N	20850	-150	5	-0.71	107946500	5171	6.00	21050	21100	20700	27300	14700	21000	20873.15	0.93	0	-522	21666	21332	21016	20682	20366	21500	20850	6	6300	100	14700	50	1	6128000	1278	3.68	2.04	12	0.08	5665.00	10236.00	35950	20231121	-42.00	20650	20231218	0.97	35950	-42.00	20231121	20650	0.97	20231218	35950	-42.00	20231121	20650	0.97	20231218	0.00	N	111380	100	6 억		57267	N	N	0	N	00	N
58	20231219	160746	00	50.00	KOSPI			N	N	N	N	50	N	21000	200	2	0.96	1762594700	83947	99.77	20850	21350	20700	27000	14600	20800	20996.52	0.97	0	1393	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1287	3.71	2.05	12	1.37	5665.00	10236.00	35950	20231121	-41.59	20650	20231218	1.69	35950	-41.59	20231121	20650	1.69	20231218	35950	-41.59	20231121	20650	1.69	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
59	20231219	150749	00	50.00	KOSPI			N	N	N	N	50	N	20850	50	2	0.24	1590389150	75709	89.98	20850	21350	20700	27000	14600	20800	21006.61	0.97	0	249	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1278	3.68	2.04	12	1.24	5665.00	10236.00	35950	20231121	-42.00	20650	20231218	0.97	35950	-42.00	20231121	20650	0.97	20231218	35950	-42.00	20231121	20650	0.97	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
60	20231219	140744	00	50.00	KOSPI			N	N	N	N	50	N	21000	200	2	0.96	1394326900	66325	78.83	20850	21350	20700	27000	14600	20800	21022.64	0.97	0	-795	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1287	3.71	2.05	12	1.08	5665.00	10236.00	35950	20231121	-41.59	20650	20231218	1.69	35950	-41.59	20231121	20650	1.69	20231218	35950	-41.59	20231121	20650	1.69	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
61	20231219	130749	00	50.00	KOSPI			N	N	N	N	50	N	20950	150	2	0.72	1078056650	51381	61.07	20850	21350	20700	27000	14600	20800	20981.62	0.97	0	-359	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1284	3.70	2.05	12	0.84	5665.00	10236.00	35950	20231121	-41.72	20650	20231218	1.45	35950	-41.72	20231121	20650	1.45	20231218	35950	-41.72	20231121	20650	1.45	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
62	20231219	120749	00	50.00	KOSPI			N	N	N	N	50	N	20950	150	2	0.72	977346300	46552	55.33	20850	21350	20700	27000	14600	20800	20994.72	0.97	0	-350	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1284	3.70	2.05	12	0.76	5665.00	10236.00	35950	20231121	-41.72	20650	20231218	1.45	35950	-41.72	20231121	20650	1.45	20231218	35950	-41.72	20231121	20650	1.45	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
63	20231219	110749	00	50.00	KOSPI			N	N	N	N	50	N	20950	150	2	0.72	811756050	38678	45.97	20850	21350	20700	27000	14600	20800	20987.54	0.97	0	-341	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1284	3.70	2.05	12	0.63	5665.00	10236.00	35950	20231121	-41.72	20650	20231218	1.45	35950	-41.72	20231121	20650	1.45	20231218	35950	-41.72	20231121	20650	1.45	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
64	20231219	100747	00	50.00	KOSPI			N	N	N	N	50	N	21050	250	2	1.20	620796650	29539	35.11	20850	21350	20700	27000	14600	20800	21016.17	0.97	0	-708	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1290	3.72	2.06	12	0.48	5665.00	10236.00	35950	20231121	-41.45	20650	20231218	1.94	35950	-41.45	20231121	20650	1.94	20231218	35950	-41.45	20231121	20650	1.94	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
65	20231219	090743	00	50.00	KOSPI			N	N	N	N	50	N	20750	-50	5	-0.24	103656350	4994	5.94	20850	20900	20700	27000	14600	20800	20756.18	0.97	0	-599	21366	21082	20866	20582	20366	20975	20475	6	6200	100	14560	50	1	6128000	1272	3.66	2.03	12	0.08	5665.00	10236.00	35950	20231121	-42.28	20650	20231218	0.48	35950	-42.28	20231121	20650	0.48	20231218	35950	-42.28	20231121	20650	0.48	20231218	0.00	N	111380	100	6 억		59554	N	N	0	N	00	N
66	20231218	160743	57	100.00	KOSPI	신저가		N	N	N	N		N	20800	-300	5	-1.42	1679284550	80588	76.33	21000	21150	20650	27400	14800	21100	20837.67	1.03	0	408	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1275	3.67	2.03	12	1.32	5665.00	10236.00	35950	20231121	-42.14	20650	20231218	0.73	35950	-42.14	20231121	20650	0.73	20231218	35950	-42.14	20231121	20650	0.73	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
67	20231218	150746	57	100.00	KOSPI	신저가		N	N	N	N		N	20800	-300	5	-1.42	1534596950	73631	69.74	21000	21150	20650	27400	14800	21100	20841.44	1.03	0	710	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1275	3.67	2.03	12	1.20	5665.00	10236.00	35950	20231121	-42.14	20650	20231218	0.73	35950	-42.14	20231121	20650	0.73	20231218	35950	-42.14	20231121	20650	0.73	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
68	20231218	140741	57	100.00	KOSPI	신저가		N	N	N	N		N	20850	-250	5	-1.18	1193104250	57221	54.19	21000	21150	20650	27400	14800	21100	20850.45	1.03	0	426	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1278	3.68	2.04	12	0.93	5665.00	10236.00	35950	20231121	-42.00	20650	20231218	0.97	35950	-42.00	20231121	20650	0.97	20231218	35950	-42.00	20231121	20650	0.97	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
69	20231218	130742	57	100.00	KOSPI	신저가		N	N	N	N		N	20900	-200	5	-0.95	1100392150	52780	49.99	21000	21150	20650	27400	14800	21100	20848.27	1.03	0	391	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1281	3.69	2.04	12	0.86	5665.00	10236.00	35950	20231121	-41.86	20650	20231218	1.21	35950	-41.86	20231121	20650	1.21	20231218	35950	-41.86	20231121	20650	1.21	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
70	20231218	120737	57	100.00	KOSPI	신저가		N	N	N	N		N	20900	-200	5	-0.95	1003598050	48154	45.61	21000	21150	20650	27400	14800	21100	20840.99	1.03	0	454	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1281	3.69	2.04	12	0.79	5665.00	10236.00	35950	20231121	-41.86	20650	20231218	1.21	35950	-41.86	20231121	20650	1.21	20231218	35950	-41.86	20231121	20650	1.21	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
71	20231218	110740	57	100.00	KOSPI	신저가		N	N	N	N		N	20700	-400	5	-1.90	727016800	34843	33.00	21000	21150	20700	27400	14800	21100	20864.95	1.03	0	492	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1268	3.65	2.02	12	0.57	5665.00	10236.00	35950	20231121	-42.42	20700	20231218	0.00	35950	-42.42	20231121	20700	0.00	20231218	35950	-42.42	20231121	20700	0.00	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
72	20231218	100738	57	100.00	KOSPI	신저가		N	N	N	N		N	20900	-200	5	-0.95	385773950	18473	17.50	21000	21150	20700	27400	14800	21100	20882.16	1.03	0	463	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1281	3.69	2.04	12	0.30	5665.00	10236.00	35950	20231121	-41.86	20700	20231218	0.97	35950	-41.86	20231121	20700	0.97	20231218	35950	-41.86	20231121	20700	0.97	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
73	20231218	090736	57	100.00	KOSPI	신저가		N	N	N	N		N	20800	-300	5	-1.42	128105800	6139	5.81	21000	21000	20700	27400	14800	21100	20864.39	1.03	0	30	22000	21550	21200	20750	20400	21375	20575	6	6300	100	14770	50	1	6128000	1275	3.67	2.03	12	0.10	5665.00	10236.00	35950	20231121	-42.14	20700	20231218	0.48	35950	-42.14	20231121	20700	0.48	20231218	35950	-42.14	20231121	20700	0.48	20231218	0.00	N	111380	100	6 억		63191	N	N	0	N	00	N
74	20231215	160738	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21100	-400	5	-1.86	2198699700	103908	84.65	21600	21650	20850	27950	15050	21500	21160.15	1.07	0	549	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1293	3.72	2.06	12	1.70	5665.00	10236.00	35950	20231121	-41.31	20850	20231215	1.20	35950	-41.31	20231121	20850	1.20	20231215	35950	-41.31	20231121	20850	1.20	20231215	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
75	20231215	150742	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21100	-400	5	-1.86	2097366550	99113	80.74	21600	21650	20850	27950	15050	21500	21161.37	1.07	0	1122	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1293	3.72	2.06	12	1.62	5665.00	10236.00	35950	20231121	-41.31	20850	20231215	1.20	35950	-41.31	20231121	20850	1.20	20231215	35950	-41.31	20231121	20850	1.20	20231215	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
76	20231215	140742	00	50.00	KOSPI			N	N	N	N	50	N	21050	-450	5	-2.09	1730707000	81608	66.48	21600	21650	21000	27950	15050	21500	21207.57	1.07	0	1122	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1290	3.72	2.06	12	1.33	5665.00	10236.00	35950	20231121	-41.45	20950	20231205	0.48	35950	-41.45	20231121	20950	0.48	20231205	35950	-41.45	20231121	20950	0.48	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
77	20231215	130736	00	50.00	KOSPI			N	N	N	N	50	N	21100	-400	5	-1.86	1451955900	68399	55.72	21600	21650	21000	27950	15050	21500	21227.74	1.07	0	2001	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1293	3.72	2.06	12	1.12	5665.00	10236.00	35950	20231121	-41.31	20950	20231205	0.72	35950	-41.31	20231121	20950	0.72	20231205	35950	-41.31	20231121	20950	0.72	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
78	20231215	120737	00	50.00	KOSPI			N	N	N	N	50	N	21050	-450	5	-2.09	1264534300	59506	48.48	21600	21650	21000	27950	15050	21500	21250.53	1.07	0	2576	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1290	3.72	2.06	12	0.97	5665.00	10236.00	35950	20231121	-41.45	20950	20231205	0.48	35950	-41.45	20231121	20950	0.48	20231205	35950	-41.45	20231121	20950	0.48	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
79	20231215	110732	00	50.00	KOSPI			N	N	N	N	50	N	21100	-400	5	-1.86	948149400	44501	36.25	21600	21650	21100	27950	15050	21500	21306.25	1.07	0	3686	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1293	3.72	2.06	12	0.73	5665.00	10236.00	35950	20231121	-41.31	20950	20231205	0.72	35950	-41.31	20231121	20950	0.72	20231205	35950	-41.31	20231121	20950	0.72	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
80	20231215	100737	00	50.00	KOSPI			N	N	N	N	50	N	21300	-200	5	-0.93	617689400	28923	23.56	21600	21650	21150	27950	15050	21500	21356.34	1.07	0	3769	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1305	3.76	2.08	12	0.47	5665.00	10236.00	35950	20231121	-40.75	20950	20231205	1.67	35950	-40.75	20231121	20950	1.67	20231205	35950	-40.75	20231121	20950	1.67	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
81	20231215	090739	00	50.00	KOSPI			N	N	N	N	50	N	21350	-150	5	-0.70	87109350	4080	3.32	21600	21600	21250	27950	15050	21500	21350.33	1.07	0	87	22833	22166	21833	21166	20833	22000	21000	6	6450	100	15050	50	1	6128000	1308	3.77	2.09	12	0.07	5665.00	10236.00	35950	20231121	-40.61	20950	20231205	1.91	35950	-40.61	20231121	20950	1.91	20231205	35950	-40.61	20231121	20950	1.91	20231205	0.00	N	111380	100	6 억		65395	N	N	0	N	00	N
82	20231214	160734	00	50.00	KOSPI			N	N	N	N	50	N	21500	-600	5	-2.71	2644309350	121015	55.28	22400	22500	21500	28700	15500	22100	21851.95	1.32	0	-12786	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1318	3.80	2.10	12	1.97	5665.00	10236.00	35950	20231121	-40.19	20950	20231205	2.63	35950	-40.19	20231121	20950	2.63	20231205	35950	-40.19	20231121	20950	2.63	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
83	20231214	150801	00	50.00	KOSPI			N	N	N	N	50	N	21600	-500	5	-2.26	2476847950	113237	51.73	22400	22500	21500	28700	15500	22100	21873.13	1.32	0	-11268	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1324	3.81	2.11	12	1.85	5665.00	10236.00	35950	20231121	-39.92	20950	20231205	3.10	35950	-39.92	20231121	20950	3.10	20231205	35950	-39.92	20231121	20950	3.10	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
84	20231214	140742	00	50.00	KOSPI			N	N	N	N	50	N	21750	-350	5	-1.58	1967965150	89709	40.98	22400	22500	21650	28700	15500	22100	21937.21	1.32	0	-9057	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1333	3.84	2.12	12	1.46	5665.00	10236.00	35950	20231121	-39.50	20950	20231205	3.82	35950	-39.50	20231121	20950	3.82	20231205	35950	-39.50	20231121	20950	3.82	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
85	20231214	130757	00	50.00	KOSPI			N	N	N	N	50	N	21700	-400	5	-1.81	1845958700	84091	38.41	22400	22500	21650	28700	15500	22100	21951.92	1.32	0	-9194	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1330	3.83	2.12	12	1.37	5665.00	10236.00	35950	20231121	-39.64	20950	20231205	3.58	35950	-39.64	20231121	20950	3.58	20231205	35950	-39.64	20231121	20950	3.58	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
86	20231214	120810	00	50.00	KOSPI			N	N	N	N	50	N	21800	-300	5	-1.36	1603968650	72957	33.33	22400	22500	21700	28700	15500	22100	21985.12	1.32	0	-9147	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1336	3.85	2.13	12	1.19	5665.00	10236.00	35950	20231121	-39.36	20950	20231205	4.06	35950	-39.36	20231121	20950	4.06	20231205	35950	-39.36	20231121	20950	4.06	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
87	20231214	110738	00	50.00	KOSPI			N	N	N	N	50	N	22000	-100	5	-0.45	1406744050	63927	29.20	22400	22500	21700	28700	15500	22100	22005.48	1.32	0	-8536	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1348	3.88	2.15	12	1.04	5665.00	10236.00	35950	20231121	-38.80	20950	20231205	5.01	35950	-38.80	20231121	20950	5.01	20231205	35950	-38.80	20231121	20950	5.01	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
88	20231214	100728	00	50.00	KOSPI			N	N	N	N	50	N	21900	-200	5	-0.90	1165708300	52906	24.17	22400	22500	21700	28700	15500	22100	22033.57	1.32	0	-7499	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1342	3.87	2.14	12	0.86	5665.00	10236.00	35950	20231121	-39.08	20950	20231205	4.53	35950	-39.08	20231121	20950	4.53	20231205	35950	-39.08	20231121	20950	4.53	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
89	20231214	090708	00	50.00	KOSPI			N	N	N	N	50	N	22350	250	2	1.13	205752550	9187	4.20	22400	22500	22200	28700	15500	22100	22396.05	1.32	0	-603	23966	23032	22166	21232	20366	23500	21700	6	6600	100	15470	50	1	6128000	1370	3.95	2.18	12	0.15	5665.00	10236.00	35950	20231121	-37.83	20950	20231205	6.68	35950	-37.83	20231121	20950	6.68	20231205	35950	-37.83	20231121	20950	6.68	20231205	0.00	N	111380	100	6 억		80646	N	N	0	N	00	N
90	20231213	160732	00	50.00	KOSPI			N	N	N	N	50	N	22100	600	2	2.79	4807778750	214770	159.82	21700	23100	21300	27950	15050	21500	22386.09	1.03	0	18079	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1354	3.90	2.16	12	3.50	5665.00	10236.00	35950	20231121	-38.53	20950	20231205	5.49	35950	-38.53	20231121	20950	5.49	20231205	35950	-38.53	20231121	20950	5.49	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
91	20231213	150750	00	50.00	KOSPI			N	N	N	N	50	N	22300	800	2	3.72	4534396400	202440	150.65	21700	23100	21300	27950	15050	21500	22398.75	1.03	0	15456	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1367	3.94	2.18	12	3.30	5665.00	10236.00	35950	20231121	-37.97	20950	20231205	6.44	35950	-37.97	20231121	20950	6.44	20231205	35950	-37.97	20231121	20950	6.44	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
92	20231213	140748	00	50.00	KOSPI			N	N	N	N	50	N	22650	1150	2	5.35	4221052750	188449	140.23	21700	23100	21300	27950	15050	21500	22398.95	1.03	0	14846	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1388	4.00	2.21	12	3.08	5665.00	10236.00	35950	20231121	-37.00	20950	20231205	8.11	35950	-37.00	20231121	20950	8.11	20231205	35950	-37.00	20231121	20950	8.11	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
93	20231213	130749	00	50.00	KOSPI			N	N	N	N	50	N	22450	950	2	4.42	3771466450	168414	125.32	21700	23100	21300	27950	15050	21500	22394.06	1.03	0	13081	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1376	3.96	2.19	12	2.75	5665.00	10236.00	35950	20231121	-37.55	20950	20231205	7.16	35950	-37.55	20231121	20950	7.16	20231205	35950	-37.55	20231121	20950	7.16	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
94	20231213	120746	00	50.00	KOSPI			N	N	N	N	50	N	22650	1150	2	5.35	3479916850	155447	115.68	21700	23100	21300	27950	15050	21500	22386.56	1.03	0	11842	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1388	4.00	2.21	12	2.54	5665.00	10236.00	35950	20231121	-37.00	20950	20231205	8.11	35950	-37.00	20231121	20950	8.11	20231205	35950	-37.00	20231121	20950	8.11	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
95	20231213	110749	00	50.00	KOSPI			N	N	N	N	50	N	22700	1200	2	5.58	1972271700	89278	66.44	21700	22750	21300	27950	15050	21500	22091.40	1.03	0	796	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1391	4.01	2.22	12	1.46	5665.00	10236.00	35950	20231121	-36.86	20950	20231205	8.35	35950	-36.86	20231121	20950	8.35	20231205	35950	-36.86	20231121	20950	8.35	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
96	20231213	100752	00	50.00	KOSPI			N	N	N	N	50	N	21750	250	2	1.16	569925800	26352	19.61	21700	21800	21300	27950	15050	21500	21627.46	1.03	0	154	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1333	3.84	2.12	12	0.43	5665.00	10236.00	35950	20231121	-39.50	20950	20231205	3.82	35950	-39.50	20231121	20950	3.82	20231205	35950	-39.50	20231121	20950	3.82	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
97	20231213	090742	00	50.00	KOSPI			N	N	N	N	50	N	21550	50	2	0.23	133286800	6200	4.61	21700	21700	21300	27950	15050	21500	21497.87	1.03	0	618	22500	22000	21700	21200	20900	21850	21050	6	6450	100	15050	50	1	6128000	1321	3.80	2.11	12	0.10	5665.00	10236.00	35950	20231121	-40.06	20950	20231205	2.86	35950	-40.06	20231121	20950	2.86	20231205	35950	-40.06	20231121	20950	2.86	20231205	0.00	N	111380	100	6 억		63388	N	N	0	N	00	N
98	20231212	160716	00	50.00	KOSPI			N	N	N	N	50	N	21500	-700	5	-3.15	2830363000	130896	120.12	22000	22200	21400	28850	15550	22200	21623.30	0.98	0	2038	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1318	3.80	2.10	12	2.14	5665.00	10236.00	35950	20231121	-40.19	20950	20231205	2.63	35950	-40.19	20231121	20950	2.63	20231205	35950	-40.19	20231121	20950	2.63	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
99	20231212	150724	00	50.00	KOSPI			N	N	N	N	50	N	21600	-600	5	-2.70	2644266300	122248	112.18	22000	22200	21400	28850	15550	22200	21630.20	0.98	0	2155	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1324	3.81	2.11	12	1.99	5665.00	10236.00	35950	20231121	-39.92	20950	20231205	3.10	35950	-39.92	20231121	20950	3.10	20231205	35950	-39.92	20231121	20950	3.10	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
100	20231212	140645	00	50.00	KOSPI			N	N	N	N	50	N	21650	-550	5	-2.48	2396587200	110778	101.66	22000	22200	21400	28850	15550	22200	21633.99	0.98	0	2086	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1327	3.82	2.12	12	1.81	5665.00	10236.00	35950	20231121	-39.78	20950	20231205	3.34	35950	-39.78	20231121	20950	3.34	20231205	35950	-39.78	20231121	20950	3.34	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
101	20231212	130646	00	50.00	KOSPI			N	N	N	N	50	N	21600	-600	5	-2.70	2235965700	103345	94.84	22000	22200	21400	28850	15550	22200	21635.77	0.98	0	2086	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1324	3.81	2.11	12	1.69	5665.00	10236.00	35950	20231121	-39.92	20950	20231205	3.10	35950	-39.92	20231121	20950	3.10	20231205	35950	-39.92	20231121	20950	3.10	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
102	20231212	120640	00	50.00	KOSPI			N	N	N	N	50	N	21550	-650	5	-2.93	1843576450	85117	78.11	22000	22200	21400	28850	15550	22200	21659.12	0.98	0	1994	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1321	3.80	2.11	12	1.39	5665.00	10236.00	35950	20231121	-40.06	20950	20231205	2.86	35950	-40.06	20231121	20950	2.86	20231205	35950	-40.06	20231121	20950	2.86	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
103	20231212	110651	00	50.00	KOSPI			N	N	N	N	50	N	21750	-450	5	-2.03	1567966250	72380	66.42	22000	22200	21400	28850	15550	22200	21662.75	0.98	0	2122	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1333	3.84	2.12	12	1.18	5665.00	10236.00	35950	20231121	-39.50	20950	20231205	3.82	35950	-39.50	20231121	20950	3.82	20231205	35950	-39.50	20231121	20950	3.82	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
104	20231212	100718	00	50.00	KOSPI			N	N	N	N	50	N	21650	-550	5	-2.48	1348741600	62290	57.16	22000	22200	21400	28850	15550	22200	21652.35	0.98	0	2538	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1327	3.82	2.12	12	1.02	5665.00	10236.00	35950	20231121	-39.78	20950	20231205	3.34	35950	-39.78	20231121	20950	3.34	20231205	35950	-39.78	20231121	20950	3.34	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
105	20231212	090717	00	50.00	KOSPI			N	N	N	N	50	N	21800	-400	5	-1.80	155403200	7100	6.52	22000	22200	21750	28850	15550	22200	21886.41	0.98	0	-296	23533	22866	22533	21866	21533	22700	21700	6	6650	100	15540	50	1	6128000	1336	3.85	2.13	12	0.12	5665.00	10236.00	35950	20231121	-39.36	20950	20231205	4.06	35950	-39.36	20231121	20950	4.06	20231205	35950	-39.36	20231121	20950	4.06	20231205	0.00	N	111380	100	6 억		60291	N	N	0	N	00	N
106	20231211	160719	00	50.00	KOSPI			N	N	N	N	50	N	22200	-1050	5	-4.52	2399558050	105831	48.94	23200	23200	22200	30200	16300	23250	22680.25	1.08	1517	593	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1360	3.92	2.17	12	1.73	5665.00	10236.00	35950	20231121	-38.25	20950	20231205	5.97	35950	-38.25	20231121	20950	5.97	20231205	35950	-38.25	20231121	20950	5.97	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
107	20231211	150717	00	50.00	KOSPI			N	N	N	N	50	N	22550	-700	5	-3.01	1859386700	81594	37.73	23200	23200	22450	30200	16300	23250	22788.00	1.08	1517	547	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1382	3.98	2.20	12	1.33	5665.00	10236.00	35950	20231121	-37.27	20950	20231205	7.64	35950	-37.27	20231121	20950	7.64	20231205	35950	-37.27	20231121	20950	7.64	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
108	20231211	140716	00	50.00	KOSPI			N	N	N	N	50	N	22850	-400	5	-1.72	1095286800	47828	22.12	23200	23200	22750	30200	16300	23250	22900.18	1.08	1517	588	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1400	4.03	2.23	12	0.78	5665.00	10236.00	35950	20231121	-36.44	20950	20231205	9.07	35950	-36.44	20231121	20950	9.07	20231205	35950	-36.44	20231121	20950	9.07	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
109	20231211	130718	00	50.00	KOSPI			N	N	N	N	50	N	22900	-350	5	-1.51	855953350	37348	17.27	23200	23200	22750	30200	16300	23250	22917.88	1.08	1517	966	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1403	4.04	2.24	12	0.61	5665.00	10236.00	35950	20231121	-36.30	20950	20231205	9.31	35950	-36.30	20231121	20950	9.31	20231205	35950	-36.30	20231121	20950	9.31	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
110	20231211	120717	00	50.00	KOSPI			N	N	N	N	50	N	22900	-350	5	-1.51	766294650	33426	15.46	23200	23200	22750	30200	16300	23250	22924.63	1.08	1517	966	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1403	4.04	2.24	12	0.55	5665.00	10236.00	35950	20231121	-36.30	20950	20231205	9.31	35950	-36.30	20231121	20950	9.31	20231205	35950	-36.30	20231121	20950	9.31	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
111	20231211	110714	00	50.00	KOSPI			N	N	N	N	50	N	22900	-350	5	-1.51	678570700	29591	13.68	23200	23200	22750	30200	16300	23250	22931.13	1.08	1517	997	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1403	4.04	2.24	12	0.48	5665.00	10236.00	35950	20231121	-36.30	20950	20231205	9.31	35950	-36.30	20231121	20950	9.31	20231205	35950	-36.30	20231121	20950	9.31	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
112	20231211	100713	00	50.00	KOSPI			N	N	N	N	50	N	22900	-350	5	-1.51	538379050	23482	10.86	23200	23200	22750	30200	16300	23250	22926.63	1.08	1517	809	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1403	4.04	2.24	12	0.38	5665.00	10236.00	35950	20231121	-36.30	20950	20231205	9.31	35950	-36.30	20231121	20950	9.31	20231205	35950	-36.30	20231121	20950	9.31	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
113	20231211	090713	00	50.00	KOSPI			N	N	N	N	50	N	23050	-200	5	-0.86	127541500	5548	2.57	23200	23200	22800	30200	16300	23250	22986.41	1.08	1517	663	25283	24266	23383	22366	21483	23825	21925	6	6950	100	16270	50	1	6128000	1413	4.07	2.25	12	0.09	5665.00	10236.00	35950	20231121	-35.88	20950	20231205	10.02	35950	-35.88	20231121	20950	10.02	20231205	35950	-35.88	20231121	20950	10.02	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
114	20231208	160705	00	50.00	KOSPI			N	N	N	N	50	N	23250	0	3	0.00	4914271100	211064	120.52	23450	24400	22500	30200	16300	23250	23283.35	1.08	0	-1773	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1425	4.10	2.27	12	3.44	5665.00	10236.00	35950	20231121	-35.33	20950	20231205	10.98	35950	-35.33	20231121	20950	10.98	20231205	35950	-35.33	20231121	20950	10.98	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
115	20231208	150709	00	50.00	KOSPI			N	N	N	N	50	N	23300	50	2	0.22	4652170850	199799	114.09	23450	24400	22500	30200	16300	23250	23284.25	1.08	0	-1347	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1428	4.11	2.28	12	3.26	5665.00	10236.00	35950	20231121	-35.19	20950	20231205	11.22	35950	-35.19	20231121	20950	11.22	20231205	35950	-35.19	20231121	20950	11.22	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
116	20231208	140707	00	50.00	KOSPI			N	N	N	N	50	N	22650	-600	5	-2.58	2231932750	97259	55.54	23450	23450	22500	30200	16300	23250	22948.34	1.08	0	-757	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1388	4.00	2.21	12	1.59	5665.00	10236.00	35950	20231121	-37.00	20950	20231205	8.11	35950	-37.00	20231121	20950	8.11	20231205	35950	-37.00	20231121	20950	8.11	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
117	20231208	130707	00	50.00	KOSPI			N	N	N	N	50	N	22800	-450	5	-1.94	1724803000	74867	42.75	23450	23450	22650	30200	16300	23250	23038.23	1.08	0	-959	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1397	4.02	2.23	12	1.22	5665.00	10236.00	35950	20231121	-36.58	20950	20231205	8.83	35950	-36.58	20231121	20950	8.83	20231205	35950	-36.58	20231121	20950	8.83	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
118	20231208	120704	00	50.00	KOSPI			N	N	N	N	50	N	22750	-500	5	-2.15	1515773650	65691	37.51	23450	23450	22700	30200	16300	23250	23074.30	1.08	0	-847	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1394	4.02	2.22	12	1.07	5665.00	10236.00	35950	20231121	-36.72	20950	20231205	8.59	35950	-36.72	20231121	20950	8.59	20231205	35950	-36.72	20231121	20950	8.59	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
119	20231208	110702	00	50.00	KOSPI			N	N	N	N	50	N	22950	-300	5	-1.29	1102555600	47589	27.17	23450	23450	22950	30200	16300	23250	23168.29	1.08	0	-813	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1406	4.05	2.24	12	0.78	5665.00	10236.00	35950	20231121	-36.16	20950	20231205	9.55	35950	-36.16	20231121	20950	9.55	20231205	35950	-36.16	20231121	20950	9.55	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
120	20231208	100711	00	50.00	KOSPI			N	N	N	N	50	N	23100	-150	5	-0.65	848199350	36558	20.88	23450	23450	22950	30200	16300	23250	23201.47	1.08	0	-488	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1416	4.08	2.26	12	0.60	5665.00	10236.00	35950	20231121	-35.74	20950	20231205	10.26	35950	-35.74	20231121	20950	10.26	20231205	35950	-35.74	20231121	20950	10.26	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
121	20231208	090701	00	50.00	KOSPI			N	N	N	N	50	N	23250	0	3	0.00	223785650	9613	5.49	23450	23450	23100	30200	16300	23250	23279.48	1.08	0	-696	24483	23866	23233	22616	21983	24175	22925	6	6950	100	16270	50	1	6128000	1425	4.10	2.27	12	0.16	5665.00	10236.00	35950	20231121	-35.33	20950	20231205	10.98	35950	-35.33	20231121	20950	10.98	20231205	35950	-35.33	20231121	20950	10.98	20231205	0.00	N	111380	100	6 억		66330	N	N	0	N	00	N
122	20231207	160704	00	50.00	KOSPI			N	N	N	N	50	N	23250	50	2	0.22	4010155850	172953	59.03	23100	23850	22600	30150	16250	23200	23185.99	1.12	0	-2363	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1425	4.10	2.27	12	2.82	5665.00	10236.00	35950	20231121	-35.33	20950	20231205	10.98	35950	-35.33	20231121	20950	10.98	20231205	35950	-35.33	20231121	20950	10.98	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
123	20231207	150705	00	50.00	KOSPI			N	N	N	N	50	N	23100	-100	5	-0.43	3707088500	159923	54.58	23100	23850	22600	30150	16250	23200	23180.45	1.12	0	-1600	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1416	4.08	2.26	12	2.61	5665.00	10236.00	35950	20231121	-35.74	20950	20231205	10.26	35950	-35.74	20231121	20950	10.26	20231205	35950	-35.74	20231121	20950	10.26	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
124	20231207	140701	00	50.00	KOSPI			N	N	N	N	50	N	23200	0	3	0.00	3119517550	134390	45.87	23100	23850	22600	30150	16250	23200	23212.43	1.12	0	-2143	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1422	4.10	2.27	12	2.19	5665.00	10236.00	35950	20231121	-35.47	20950	20231205	10.74	35950	-35.47	20231121	20950	10.74	20231205	35950	-35.47	20231121	20950	10.74	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
125	20231207	130701	00	50.00	KOSPI			N	N	N	N	50	N	23550	350	2	1.51	2800828250	120740	41.21	23100	23850	22600	30150	16250	23200	23197.18	1.12	0	-2298	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1443	4.16	2.30	12	1.97	5665.00	10236.00	35950	20231121	-34.49	20950	20231205	12.41	35950	-34.49	20231121	20950	12.41	20231205	35950	-34.49	20231121	20950	12.41	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
126	20231207	120702	00	50.00	KOSPI			N	N	N	N	50	N	23350	150	2	0.65	2105239900	91161	31.11	23100	23650	22600	30150	16250	23200	23093.59	1.12	0	-2660	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1431	4.12	2.28	12	1.49	5665.00	10236.00	35950	20231121	-35.05	20950	20231205	11.46	35950	-35.05	20231121	20950	11.46	20231205	35950	-35.05	20231121	20950	11.46	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
127	20231207	110658	00	50.00	KOSPI			N	N	N	N	50	N	23250	50	2	0.22	1636651200	71095	24.26	23100	23650	22600	30150	16250	23200	23020.49	1.12	0	-1747	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1425	4.10	2.27	12	1.16	5665.00	10236.00	35950	20231121	-35.33	20950	20231205	10.98	35950	-35.33	20231121	20950	10.98	20231205	35950	-35.33	20231121	20950	10.98	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
128	20231207	100656	00	50.00	KOSPI			N	N	N	N	50	N	22850	-350	5	-1.51	1218874300	52945	18.07	23100	23650	22600	30150	16250	23200	23021.35	1.12	0	-1268	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1400	4.03	2.23	12	0.86	5665.00	10236.00	35950	20231121	-36.44	20950	20231205	9.07	35950	-36.44	20231121	20950	9.07	20231205	35950	-36.44	20231121	20950	9.07	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
129	20231207	090703	00	50.00	KOSPI			N	N	N	N	50	N	23450	250	2	1.08	329073550	14122	4.82	23100	23650	23050	30150	16250	23200	23302.56	1.12	0	-650	24866	24032	22916	22082	20966	24450	22500	6	6950	100	16240	50	1	6128000	1437	4.14	2.29	12	0.23	5665.00	10236.00	35950	20231121	-34.77	20950	20231205	11.93	35950	-34.77	20231121	20950	11.93	20231205	35950	-34.77	20231121	20950	11.93	20231205	0.00	N	111380	100	6 억		68503	N	N	0	N	00	N
130	20231206	160653	00	50.00	KOSPI			N	N	N	N	50	N	23200	600	2	2.65	6550168900	288050	83.21	22300	23750	21800	29350	15850	22600	22736.80	1.24	0	-3029	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1422	4.10	2.27	12	4.70	5665.00	10236.00	35950	20231121	-35.47	20950	20231205	10.74	35950	-35.47	20231121	20950	10.74	20231205	35950	-35.47	20231121	20950	10.74	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
131	20231206	150704	00	50.00	KOSPI			N	N	N	N	50	N	23150	550	2	2.43	6235907650	274482	79.29	22300	23750	21800	29350	15850	22600	22719.08	1.24	0	-3124	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1419	4.09	2.26	12	4.48	5665.00	10236.00	35950	20231121	-35.61	20950	20231205	10.50	35950	-35.61	20231121	20950	10.50	20231205	35950	-35.61	20231121	20950	10.50	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
132	20231206	140702	00	50.00	KOSPI			N	N	N	N	50	N	23400	800	2	3.54	5320364700	234891	67.86	22300	23750	21800	29350	15850	22600	22650.48	1.24	0	-7053	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1434	4.13	2.29	12	3.83	5665.00	10236.00	35950	20231121	-34.91	20950	20231205	11.69	35950	-34.91	20231121	20950	11.69	20231205	35950	-34.91	20231121	20950	11.69	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
133	20231206	130654	00	50.00	KOSPI			N	N	N	N	50	N	22950	350	2	1.55	3657682400	163407	47.21	22300	23050	21800	29350	15850	22600	22383.10	1.24	0	-5842	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1406	4.05	2.24	12	2.67	5665.00	10236.00	35950	20231121	-36.16	20950	20231205	9.55	35950	-36.16	20231121	20950	9.55	20231205	35950	-36.16	20231121	20950	9.55	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
134	20231206	120651	00	50.00	KOSPI			N	N	N	N	50	N	22250	-350	5	-1.55	2651657450	119190	34.43	22300	22850	21800	29350	15850	22600	22245.57	1.24	0	-5947	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1363	3.93	2.17	12	1.95	5665.00	10236.00	35950	20231121	-38.11	20950	20231205	6.21	35950	-38.11	20231121	20950	6.21	20231205	35950	-38.11	20231121	20950	6.21	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
135	20231206	110704	00	50.00	KOSPI			N	N	N	N	50	N	22150	-450	5	-1.99	2332416000	104843	30.29	22300	22850	21800	29350	15850	22600	22244.76	1.24	0	-6046	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1357	3.91	2.16	12	1.71	5665.00	10236.00	35950	20231121	-38.39	20950	20231205	5.73	35950	-38.39	20231121	20950	5.73	20231205	35950	-38.39	20231121	20950	5.73	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
136	20231206	100655	00	50.00	KOSPI			N	N	N	N	50	N	22450	-150	5	-0.66	1532634800	69272	20.01	22300	22700	21800	29350	15850	22600	22120.82	1.24	0	-6859	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1376	3.96	2.19	12	1.13	5665.00	10236.00	35950	20231121	-37.55	20950	20231205	7.16	35950	-37.55	20231121	20950	7.16	20231205	35950	-37.55	20231121	20950	7.16	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
137	20231206	090658	00	50.00	KOSPI			N	N	N	N	50	N	22200	-400	5	-1.77	515673850	23306	6.73	22300	22500	21850	29350	15850	22600	22113.99	1.24	0	-2380	24366	23482	22216	21332	20066	23925	21775	6	6750	100	15820	50	1	6128000	1360	3.92	2.17	12	0.38	5665.00	10236.00	35950	20231121	-38.25	20950	20231205	5.97	35950	-38.25	20231121	20950	5.97	20231205	35950	-38.25	20231121	20950	5.97	20231205	0.00	N	111380	100	6 억		75863	N	N	0	N	00	N
138	20231205	160701	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22600	400	2	1.80	7416153050	338209	141.32	22250	23100	20950	28850	15550	22200	21926.10	1.16	0	756	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1385	3.99	2.21	12	5.52	5665.00	10236.00	35950	20231121	-37.13	20950	20231205	7.88	35950	-37.13	20231121	20950	7.88	20231205	35950	-37.13	20231121	20950	7.88	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
139	20231205	150657	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22250	50	2	0.23	6881220650	314386	131.37	22250	23100	20950	28850	15550	22200	21887.74	1.16	0	1997	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1363	3.93	2.17	12	5.13	5665.00	10236.00	35950	20231121	-38.11	20950	20231205	6.21	35950	-38.11	20231121	20950	6.21	20231205	35950	-38.11	20231121	20950	6.21	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
140	20231205	140658	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22100	-100	5	-0.45	5886048650	269735	112.71	22250	23100	20950	28850	15550	22200	21821.50	1.16	0	6535	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1354	3.90	2.16	12	4.40	5665.00	10236.00	35950	20231121	-38.53	20950	20231205	5.49	35950	-38.53	20231121	20950	5.49	20231205	35950	-38.53	20231121	20950	5.49	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
141	20231205	130656	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21300	-900	5	-4.05	3143981500	146560	61.24	22250	22250	20950	28850	15550	22200	21451.49	1.16	0	13429	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1305	3.76	2.08	12	2.39	5665.00	10236.00	35950	20231121	-40.75	20950	20231205	1.67	35950	-40.75	20231121	20950	1.67	20231205	35950	-40.75	20231121	20950	1.67	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
142	20231205	120651	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21300	-900	5	-4.05	2760968350	128544	53.71	22250	22250	20950	28850	15550	22200	21478.40	1.16	0	12429	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1305	3.76	2.08	12	2.10	5665.00	10236.00	35950	20231121	-40.75	20950	20231205	1.67	35950	-40.75	20231121	20950	1.67	20231205	35950	-40.75	20231121	20950	1.67	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
143	20231205	110651	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21300	-900	5	-4.05	2451903350	114084	47.67	22250	22250	20950	28850	15550	22200	21491.67	1.16	0	12083	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1305	3.76	2.08	12	1.86	5665.00	10236.00	35950	20231121	-40.75	20950	20231205	1.67	35950	-40.75	20231121	20950	1.67	20231205	35950	-40.75	20231121	20950	1.67	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
144	20231205	100654	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21550	-650	5	-2.93	1352890250	62442	26.09	22250	22250	21500	28850	15550	22200	21665.77	1.16	0	2304	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1321	3.80	2.11	12	1.02	5665.00	10236.00	35950	20231121	-40.06	21500	20231205	0.23	35950	-40.06	20231121	21500	0.23	20231205	35950	-40.06	20231121	21500	0.23	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
145	20231205	090652	00	50.00	KOSPI	신저가		N	N	N	N	50	N	21600	-600	5	-2.70	403895600	18508	7.73	22250	22250	21550	28850	15550	22200	21821.37	1.16	0	-344	24400	23300	22700	21600	21000	23000	21300	6	6650	100	15540	50	1	6128000	1324	3.81	2.11	12	0.30	5665.00	10236.00	35950	20231121	-39.92	21550	20231205	0.23	35950	-39.92	20231121	21550	0.23	20231205	35950	-39.92	20231121	21550	0.23	20231205	0.00	N	111380	100	6 억		71176	N	N	0	N	00	N
146	20231204	160649	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22200	-1200	5	-5.13	5205388050	231252	56.24	23800	23800	22100	30400	16400	23400	22509.68	1.15	0	1758	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1360	3.92	2.17	12	3.77	5665.00	10236.00	35950	20231121	-38.25	22100	20231204	0.45	35950	-38.25	20231121	22100	0.45	20231204	35950	-38.25	20231121	22100	0.45	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
147	20231204	150653	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22350	-1050	5	-4.49	4904166400	217727	52.95	23800	23800	22100	30400	16400	23400	22524.33	1.15	0	1801	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1370	3.95	2.18	12	3.55	5665.00	10236.00	35950	20231121	-37.83	22100	20231204	1.13	35950	-37.83	20231121	22100	1.13	20231204	35950	-37.83	20231121	22100	1.13	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
148	20231204	140648	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22400	-1000	5	-4.27	4401712600	195387	47.52	23800	23800	22100	30400	16400	23400	22528.11	1.15	0	3683	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1373	3.95	2.19	12	3.19	5665.00	10236.00	35950	20231121	-37.69	22100	20231204	1.36	35950	-37.69	20231121	22100	1.36	20231204	35950	-37.69	20231121	22100	1.36	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
149	20231204	130646	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22350	-1050	5	-4.49	3928325750	174146	42.35	23800	23800	22100	30400	16400	23400	22557.59	1.15	0	3666	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1370	3.95	2.18	12	2.84	5665.00	10236.00	35950	20231121	-37.83	22100	20231204	1.13	35950	-37.83	20231121	22100	1.13	20231204	35950	-37.83	20231121	22100	1.13	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
150	20231204	120647	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22400	-1000	5	-4.27	3609485750	159863	38.88	23800	23800	22100	30400	16400	23400	22578.55	1.15	0	3592	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1373	3.95	2.19	12	2.61	5665.00	10236.00	35950	20231121	-37.69	22100	20231204	1.36	35950	-37.69	20231121	22100	1.36	20231204	35950	-37.69	20231121	22100	1.36	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
151	20231204	110649	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22400	-1000	5	-4.27	3211458200	142116	34.56	23800	23800	22100	30400	16400	23400	22597.36	1.15	0	3144	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1373	3.95	2.19	12	2.32	5665.00	10236.00	35950	20231121	-37.69	22100	20231204	1.36	35950	-37.69	20231121	22100	1.36	20231204	35950	-37.69	20231121	22100	1.36	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
152	20231204	100649	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22200	-1200	5	-5.13	2738946200	120973	29.42	23800	23800	22100	30400	16400	23400	22640.88	1.15	0	1871	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1360	3.92	2.17	12	1.97	5665.00	10236.00	35950	20231121	-38.25	22100	20231204	0.45	35950	-38.25	20231121	22100	0.45	20231204	35950	-38.25	20231121	22100	0.45	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
153	20231204	090648	00	50.00	KOSPI	신저가		N	N	N	N	50	N	22800	-600	5	-2.56	718035200	30917	7.52	23800	23800	22550	30400	16400	23400	23224.53	1.15	0	-408	26466	24932	24166	22632	21866	24550	22250	6	7000	100	16380	50	1	6128000	1397	4.02	2.23	12	0.50	5665.00	10236.00	35950	20231121	-36.58	22550	20231204	1.11	35950	-36.58	20231121	22550	1.11	20231204	35950	-36.58	20231121	22550	1.11	20231204	0.00	N	111380	100	6 억		70740	N	N	0	N	00	N
154	20231201	160648	00	50.00	KOSPI			N	N	N	N	50	N	23400	-1350	5	-5.45	9746615050	399435	96.95	25150	25700	23400	32150	17350	24750	24406.01	1.15	0	-27	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1434	4.13	2.29	12	6.52	5665.00	10236.00	35950	20231121	-34.91	23350	20231128	0.21	35950	-34.91	20231121	23350	0.21	20231128	35950	-34.91	20231121	23350	0.21	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
155	20231201	150647	00	50.00	KOSPI			N	N	N	N	50	N	23750	-1000	5	-4.04	8759212450	357468	86.76	25150	25700	23650	32150	17350	24750	24503.48	1.15	0	-40	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1455	4.19	2.32	12	5.83	5665.00	10236.00	35950	20231121	-33.94	23350	20231128	1.71	35950	-33.94	20231121	23350	1.71	20231128	35950	-33.94	20231121	23350	1.71	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
156	20231201	140646	00	50.00	KOSPI			N	N	N	N	50	N	23900	-850	5	-3.43	7442971100	302270	73.37	25150	25700	23750	32150	17350	24750	24623.58	1.15	0	-42	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1465	4.22	2.33	12	4.93	5665.00	10236.00	35950	20231121	-33.52	23350	20231128	2.36	35950	-33.52	20231121	23350	2.36	20231128	35950	-33.52	20231121	23350	2.36	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
157	20231201	130647	00	50.00	KOSPI			N	N	N	N	50	N	24150	-600	5	-2.42	6497262600	262758	63.78	25150	25700	24050	32150	17350	24750	24727.17	1.15	0	454	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1480	4.26	2.36	12	4.29	5665.00	10236.00	35950	20231121	-32.82	23350	20231128	3.43	35950	-32.82	20231121	23350	3.43	20231128	35950	-32.82	20231121	23350	3.43	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
158	20231201	120652	00	50.00	KOSPI			N	N	N	N	50	N	24400	-350	5	-1.41	5633967150	227089	55.12	25150	25700	24300	32150	17350	24750	24809.51	1.15	0	479	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1495	4.31	2.38	12	3.71	5665.00	10236.00	35950	20231121	-32.13	23350	20231128	4.50	35950	-32.13	20231121	23350	4.50	20231128	35950	-32.13	20231121	23350	4.50	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
159	20231201	110648	00	50.00	KOSPI			N	N	N	N	50	N	24400	-350	5	-1.41	5032872150	202441	49.14	25150	25700	24300	32150	17350	24750	24860.94	1.15	0	590	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1495	4.31	2.38	12	3.30	5665.00	10236.00	35950	20231121	-32.13	23350	20231128	4.50	35950	-32.13	20231121	23350	4.50	20231128	35950	-32.13	20231121	23350	4.50	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
160	20231201	100653	00	50.00	KOSPI			N	N	N	N	50	N	24850	100	2	0.40	3188258200	127348	30.91	25150	25700	24500	32150	17350	24750	25035.82	1.15	0	1692	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1523	4.39	2.43	12	2.08	5665.00	10236.00	35950	20231121	-30.88	23350	20231128	6.42	35950	-30.88	20231121	23350	6.42	20231128	35950	-30.88	20231121	23350	6.42	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N
161	20231201	090646	00	50.00	KOSPI			N	N	N	N	50	N	25350	600	2	2.42	962333750	38181	9.27	25150	25350	25000	32150	17350	24750	25204.64	1.15	0	833	26183	25466	24883	24166	23583	25825	24525	6	7400	100	17320	50	1	6128000	1553	4.47	2.48	12	0.62	5665.00	10236.00	35950	20231121	-29.49	23350	20231128	8.57	35950	-29.49	20231121	23350	8.57	20231128	35950	-29.49	20231121	23350	8.57	20231128	0.00	N	111380	100	6 억		70590	N	N	0	N	00	N