KissMeData/241590/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161126	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
3	20231229	151111	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
4	20231229	141111	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
5	20231229	131112	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
6	20231229	121114	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
7	20231229	111024	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
8	20231229	101036	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
9	20231229	091034	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3777098570	444519	163.67	8670	8700	8370	11360	6120	8740	8497.02	1.99	-31121	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1205488	N	N	22	N	N
10	20231228	161023	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3772841740	444017	163.48	8670	8700	8370	11360	6120	8740	8497.02	2.04	0	-33173	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.73	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1236609	N	N	22	N	N
11	20231228	151032	57	100.00	KOSPI	N	N	N	N	N	8490	-250	5	-2.86	3668338480	431703	158.95	8670	8700	8370	11360	6120	8740	8497.27	2.04	0	-30095	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5144	-51.45	0.96	12	0.71	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
12	20231228	141023	57	100.00	KOSPI	N	N	N	N	N	8500	-240	5	-2.75	3339000410	392899	144.66	8670	8700	8370	11360	6120	8740	8498.26	2.04	0	-23829	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5150	-51.52	0.96	12	0.65	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
13	20231228	131023	57	100.00	KOSPI	N	N	N	N	N	8390	-350	5	-4.00	3072467600	361281	133.02	8670	8700	8370	11360	6120	8740	8504.26	2.04	0	-16732	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5083	-50.85	0.95	12	0.60	-165.00	8870.00	11360	20230203	-26.14	7020	20231016	19.52	11360	-26.14	20230203	7020	19.52	20231016	11360	-26.14	20230203	7020	19.52	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
14	20231228	121026	57	100.00	KOSPI	N	N	N	N	N	8430	-310	5	-3.55	2638834740	309743	114.04	8670	8700	8370	11360	6120	8740	8519.31	2.04	0	-7270	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5108	-51.09	0.95	12	0.51	-165.00	8870.00	11360	20230203	-25.79	7020	20231016	20.09	11360	-25.79	20230203	7020	20.09	20231016	11360	-25.79	20230203	7020	20.09	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
15	20231228	111028	57	100.00	KOSPI	N	N	N	N	N	8510	-230	5	-2.63	1755060900	205031	75.49	8670	8700	8470	11360	6120	8740	8559.83	2.04	0	17869	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5156	-51.58	0.96	12	0.34	-165.00	8870.00	11360	20230203	-25.09	7020	20231016	21.23	11360	-25.09	20230203	7020	21.23	20231016	11360	-25.09	20230203	7020	21.23	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
16	20231228	101024	57	100.00	KOSPI	N	N	N	N	N	8520	-220	5	-2.52	1239792740	144491	53.20	8670	8700	8470	11360	6120	8740	8580.23	2.04	0	30918	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5162	-51.64	0.96	12	0.24	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
17	20231228	091029	57	100.00	KOSPI	N	N	N	N	N	8650	-90	5	-1.03	170561120	19723	7.26	8670	8700	8600	11360	6120	8740	8647.03	2.04	0	4051	8960	8850	8680	8570	8400	8905	8625	303	2620	500	6290	10	1	60589276	5241	-52.42	0.98	12	0.03	-165.00	8870.00	11360	20230203	-23.86	7020	20231016	23.22	11360	-23.86	20230203	7020	23.22	20231016	11360	-23.86	20230203	7020	23.22	20231016	1.14	N	241590	500	302 억	1236609	N	N	8	N	N
18	20231227	161013	57	100.00	KOSPI	N	N	N	N	N	8740	180	2	2.10	2356447370	271587	46.51	8560	8790	8510	11120	6000	8560	8676.44	2.09	0	9289	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5296	-52.97	0.99	12	0.45	-165.00	8870.00	11360	20230203	-23.06	7020	20231016	24.50	11360	-23.06	20230203	7020	24.50	20231016	11360	-23.06	20230203	7020	24.50	20231016	1.01	N	241590	500	302 억	1265437	N	N	8	N	N
19	20231227	151028	57	100.00	KOSPI	N	N	N	N	N	8730	170	2	1.99	2274406850	262183	44.90	8560	8790	8510	11120	6000	8560	8674.88	2.09	0	8715	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5289	-52.91	0.98	12	0.43	-165.00	8870.00	11360	20230203	-23.15	7020	20231016	24.36	11360	-23.15	20230203	7020	24.36	20231016	11360	-23.15	20230203	7020	24.36	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
20	20231227	141024	57	100.00	KOSPI	N	N	N	N	N	8770	210	2	2.45	1818475120	210101	35.98	8560	8780	8510	11120	6000	8560	8655.24	2.09	0	15645	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5314	-53.15	0.99	12	0.35	-165.00	8870.00	11360	20230203	-22.80	7020	20231016	24.93	11360	-22.80	20230203	7020	24.93	20231016	11360	-22.80	20230203	7020	24.93	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
21	20231227	131015	57	100.00	KOSPI	N	N	N	N	N	8680	120	2	1.40	1274062400	147705	25.29	8560	8730	8510	11120	6000	8560	8625.72	2.09	0	-4397	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5259	-52.61	0.98	12	0.24	-165.00	8870.00	11360	20230203	-23.59	7020	20231016	23.65	11360	-23.59	20230203	7020	23.65	20231016	11360	-23.59	20230203	7020	23.65	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
22	20231227	121016	57	100.00	KOSPI	N	N	N	N	N	8700	140	2	1.64	1091770280	126693	21.70	8560	8730	8510	11120	6000	8560	8617.45	2.09	0	-4458	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5271	-52.73	0.98	12	0.21	-165.00	8870.00	11360	20230203	-23.42	7020	20231016	23.93	11360	-23.42	20230203	7020	23.93	20231016	11360	-23.42	20230203	7020	23.93	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
23	20231227	111025	57	100.00	KOSPI	N	N	N	N	N	8630	70	2	0.82	847576440	98578	16.88	8560	8690	8510	11120	6000	8560	8598.03	2.09	0	-3696	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5229	-52.30	0.97	12	0.16	-165.00	8870.00	11360	20230203	-24.03	7020	20231016	22.93	11360	-24.03	20230203	7020	22.93	20231016	11360	-24.03	20230203	7020	22.93	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
24	20231227	101023	57	100.00	KOSPI	N	N	N	N	N	8560	0	3	0.00	508536200	59237	10.14	8560	8660	8510	11120	6000	8560	8584.77	2.09	0	-403	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5186	-51.88	0.97	12	0.10	-165.00	8870.00	11360	20230203	-24.65	7020	20231016	21.94	11360	-24.65	20230203	7020	21.94	20231016	11360	-24.65	20230203	7020	21.94	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
25	20231227	091026	57	100.00	KOSPI	N	N	N	N	N	8590	30	2	0.35	78729230	9193	1.57	8560	8610	8510	11120	6000	8560	8564.04	2.09	0	1194	9073	8816	8643	8386	8213	8730	8300	303	2560	500	6160	10	1	60589276	5205	-52.06	0.97	12	0.02	-165.00	8870.00	11360	20230203	-24.38	7020	20231016	22.36	11360	-24.38	20230203	7020	22.36	20231016	11360	-24.38	20230203	7020	22.36	20231016	1.01	N	241590	500	302 억	1265437	N	N	0	N	N
26	20231226	161024	57	100.00	KOSPI	N	N	N	N	N	8560	-390	5	-4.36	4976040240	580277	66.06	8900	8900	8470	11630	6270	8950	8575.38	2.01	0	-34959	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5186	-51.88	0.97	12	0.96	-165.00	8870.00	11360	20230203	-24.65	7020	20231016	21.94	11360	-24.65	20230203	7020	21.94	20231016	11360	-24.65	20230203	7020	21.94	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
27	20231226	151023	57	100.00	KOSPI	N	N	N	N	N	8530	-420	5	-4.69	4794550570	559086	63.64	8900	8900	8470	11630	6270	8950	8575.69	2.01	0	-30958	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5168	-51.70	0.96	12	0.92	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
28	20231226	141027	57	100.00	KOSPI	N	N	N	N	N	8500	-450	5	-5.03	4434449040	516784	58.83	8900	8900	8470	11630	6270	8950	8580.86	2.01	0	-22713	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5150	-51.52	0.96	12	0.85	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
29	20231226	131024	57	100.00	KOSPI	N	N	N	N	N	8520	-430	5	-4.80	3675551110	427471	48.66	8900	8900	8480	11630	6270	8950	8598.36	2.01	0	-13942	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5162	-51.64	0.96	12	0.71	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
30	20231226	121024	57	100.00	KOSPI	N	N	N	N	N	8530	-420	5	-4.69	3295785640	382904	43.59	8900	8900	8480	11630	6270	8950	8607.34	2.01	0	-23771	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5168	-51.70	0.96	12	0.63	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
31	20231226	111028	57	100.00	KOSPI	N	N	N	N	N	8590	-360	5	-4.02	2396953950	277619	31.60	8900	8900	8500	11630	6270	8950	8633.97	2.01	0	491	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5205	-52.06	0.97	12	0.46	-165.00	8870.00	11360	20230203	-24.38	7020	20231016	22.36	11360	-24.38	20230203	7020	22.36	20231016	11360	-24.38	20230203	7020	22.36	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
32	20231226	101022	57	100.00	KOSPI	N	N	N	N	N	8650	-300	5	-3.35	1723223050	199700	22.73	8900	8900	8500	11630	6270	8950	8629.06	2.01	0	22518	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5241	-52.42	0.98	12	0.33	-165.00	8870.00	11360	20230203	-23.86	7020	20231016	23.22	11360	-23.86	20230203	7020	23.22	20231016	11360	-23.86	20230203	7020	23.22	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
33	20231226	091025	57	100.00	KOSPI	N	N	N	N	N	8790	-160	5	-1.79	238413240	27072	3.08	8900	8900	8740	11630	6270	8950	8806.64	2.01	0	-1658	9663	9306	8993	8636	8323	9150	8480	303	2680	500	6440	10	1	60589276	5326	-53.27	0.99	12	0.04	-165.00	8870.00	11360	20230203	-22.62	7020	20231016	25.21	11360	-22.62	20230203	7020	25.21	20231016	11360	-22.62	20230203	7020	25.21	20231016	1.04	N	241590	500	302 억	1216151	N	N	0	N	N
34	20231222	161008	57	100.00	KOSPI	N	N	N	N	N	8950	-520	5	-5.49	7807277160	877574	426.50	9340	9350	8680	12310	6630	9470	8896.43	2.06	0	-44633	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5423	-54.24	1.01	12	1.45	-165.00	8870.00	11360	20230203	-21.21	7020	20231016	27.49	11360	-21.21	20230203	7020	27.49	20231016	11360	-21.21	20230203	7020	27.49	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
35	20231222	151006	57	100.00	KOSPI	N	N	N	N	N	8940	-530	5	-5.60	7676077590	862907	419.37	9340	9350	8680	12310	6630	9470	8895.60	2.06	0	-40983	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5417	-54.18	1.01	12	1.42	-165.00	8870.00	11360	20230203	-21.30	7020	20231016	27.35	11360	-21.30	20230203	7020	27.35	20231016	11360	-21.30	20230203	7020	27.35	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
36	20231222	141004	57	100.00	KOSPI	N	N	N	N	N	8930	-540	5	-5.70	7303694000	821187	399.10	9340	9350	8680	12310	6630	9470	8894.07	2.06	0	-31838	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5411	-54.12	1.01	12	1.36	-165.00	8870.00	11360	20230203	-21.39	7020	20231016	27.21	11360	-21.39	20230203	7020	27.21	20231016	11360	-21.39	20230203	7020	27.21	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
37	20231222	131005	57	100.00	KOSPI	N	N	N	N	N	9010	-460	5	-4.86	6780805160	763152	370.89	9340	9350	8680	12310	6630	9470	8885.26	2.06	0	-31442	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5459	-54.61	1.02	12	1.26	-165.00	8870.00	11360	20230203	-20.69	7020	20231016	28.35	11360	-20.69	20230203	7020	28.35	20231016	11360	-20.69	20230203	7020	28.35	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
38	20231222	121004	57	100.00	KOSPI	N	N	N	N	N	9000	-470	5	-4.96	6556993720	738321	358.82	9340	9350	8680	12310	6630	9470	8880.95	2.06	0	-25847	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5453	-54.55	1.01	12	1.22	-165.00	8870.00	11360	20230203	-20.77	7020	20231016	28.21	11360	-20.77	20230203	7020	28.21	20231016	11360	-20.77	20230203	7020	28.21	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
39	20231222	111004	57	100.00	KOSPI	N	N	N	N	N	9090	-380	5	-4.01	6252627120	704487	342.38	9340	9350	8680	12310	6630	9470	8875.43	2.06	0	-19413	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5508	-55.09	1.02	12	1.16	-165.00	8870.00	11360	20230203	-19.98	7020	20231016	29.49	11360	-19.98	20230203	7020	29.49	20231016	11360	-19.98	20230203	7020	29.49	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
40	20231222	100959	57	100.00	KOSPI	N	N	N	N	N	8930	-540	5	-5.70	4690624940	529199	257.19	9340	9350	8680	12310	6630	9470	8863.63	2.06	0	-18346	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5411	-54.12	1.01	12	0.87	-165.00	8870.00	11360	20230203	-21.39	7020	20231016	27.21	11360	-21.39	20230203	7020	27.21	20231016	11360	-21.39	20230203	7020	27.21	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
41	20231222	091004	57	100.00	KOSPI	N	N	N	N	N	8900	-570	5	-6.02	1539577950	172405	83.79	9340	9350	8680	12310	6630	9470	8930.01	2.06	0	-3584	9690	9580	9390	9280	9090	9635	9335	303	2840	500	6810	10	1	60589276	5392	-53.94	1.00	12	0.28	-165.00	8870.00	11360	20230203	-21.65	7020	20231016	26.78	11360	-21.65	20230203	7020	26.78	20231016	11360	-21.65	20230203	7020	26.78	20231016	1.08	N	241590	500	302 억	1246825	N	N	0	N	N
42	20231221	160957	57	100.00	KOSPI	N	N	N	N	N	9470	0	3	0.00	1923667290	205626	76.78	9350	9500	9200	12310	6630	9470	9354.98	2.04	0	7762	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5738	-57.39	1.07	12	0.34	-165.00	8870.00	11360	20230203	-16.64	7020	20231016	34.90	11360	-16.64	20230203	7020	34.90	20231016	11360	-16.64	20230203	7020	34.90	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
43	20231221	151001	57	100.00	KOSPI	N	N	N	N	N	9440	-30	5	-0.32	1842733330	197065	73.58	9350	9500	9200	12310	6630	9470	9350.89	2.04	0	10776	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5720	-57.21	1.06	12	0.33	-165.00	8870.00	11360	20230203	-16.90	7020	20231016	34.47	11360	-16.90	20230203	7020	34.47	20231016	11360	-16.90	20230203	7020	34.47	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
44	20231221	140958	57	100.00	KOSPI	N	N	N	N	N	9370	-100	5	-1.06	1440436580	154389	57.65	9350	9480	9200	12310	6630	9470	9329.92	2.04	0	18178	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5677	-56.79	1.06	12	0.25	-165.00	8870.00	11360	20230203	-17.52	7020	20231016	33.48	11360	-17.52	20230203	7020	33.48	20231016	11360	-17.52	20230203	7020	33.48	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
45	20231221	130955	57	100.00	KOSPI	N	N	N	N	N	9360	-110	5	-1.16	1261102460	135211	50.49	9350	9480	9200	12310	6630	9470	9326.92	2.04	0	17223	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5671	-56.73	1.06	12	0.22	-165.00	8870.00	11360	20230203	-17.61	7020	20231016	33.33	11360	-17.61	20230203	7020	33.33	20231016	11360	-17.61	20230203	7020	33.33	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
46	20231221	121002	57	100.00	KOSPI	N	N	N	N	N	9390	-80	5	-0.84	1095766550	117574	43.90	9350	9480	9200	12310	6630	9470	9319.80	2.04	0	16837	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5689	-56.91	1.06	12	0.19	-165.00	8870.00	11360	20230203	-17.34	7020	20231016	33.76	11360	-17.34	20230203	7020	33.76	20231016	11360	-17.34	20230203	7020	33.76	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
47	20231221	111003	57	100.00	KOSPI	N	N	N	N	N	9330	-140	5	-1.48	891110850	95721	35.74	9350	9480	9200	12310	6630	9470	9309.46	2.04	0	10629	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5653	-56.55	1.05	12	0.16	-165.00	8870.00	11360	20230203	-17.87	7020	20231016	32.91	11360	-17.87	20230203	7020	32.91	20231016	11360	-17.87	20230203	7020	32.91	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
48	20231221	100957	57	100.00	KOSPI	N	N	N	N	N	9340	-130	5	-1.37	302810150	32231	12.04	9350	9480	9290	12310	6630	9470	9395.00	2.04	0	-9029	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5659	-56.61	1.05	12	0.05	-165.00	8870.00	11360	20230203	-17.78	7020	20231016	33.05	11360	-17.78	20230203	7020	33.05	20231016	11360	-17.78	20230203	7020	33.05	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
49	20231221	090958	57	100.00	KOSPI	N	N	N	N	N	9390	-80	5	-0.84	38163300	4086	1.53	9350	9400	9290	12310	6630	9470	9340.01	2.04	0	60	9703	9586	9413	9296	9123	9645	9355	303	2840	500	6810	10	1	60589276	5689	-56.91	1.06	12	0.01	-165.00	8870.00	11360	20230203	-17.34	7020	20231016	33.76	11360	-17.34	20230203	7020	33.76	20231016	11360	-17.34	20230203	7020	33.76	20231016	1.08	N	241590	500	302 억	1234130	N	N	0	N	N
50	20231220	161002	57	100.00	KOSPI	N	N	N	N	N	9470	50	2	0.53	2510083710	267048	68.18	9370	9530	9240	12240	6600	9420	9399.15	2.08	0	-50082	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5738	-57.39	1.07	12	0.44	-165.00	8870.00	11360	20230203	-16.64	7020	20231016	34.90	11360	-16.64	20230203	7020	34.90	20231016	11360	-16.64	20230203	7020	34.90	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
51	20231220	151049	57	100.00	KOSPI	N	N	N	N	N	9440	20	2	0.21	2443229590	259973	66.37	9370	9530	9240	12240	6600	9420	9398.01	2.08	0	-48905	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5720	-57.21	1.06	12	0.43	-165.00	8870.00	11360	20230203	-16.90	7020	20231016	34.47	11360	-16.90	20230203	7020	34.47	20231016	11360	-16.90	20230203	7020	34.47	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
52	20231220	141108	57	100.00	KOSPI	N	N	N	N	N	9470	50	2	0.53	2017093370	214901	54.86	9370	9530	9240	12240	6600	9420	9386.15	2.08	0	-28315	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5738	-57.39	1.07	12	0.35	-165.00	8870.00	11360	20230203	-16.64	7020	20231016	34.90	11360	-16.64	20230203	7020	34.90	20231016	11360	-16.64	20230203	7020	34.90	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
53	20231220	131058	57	100.00	KOSPI	N	N	N	N	N	9430	10	2	0.11	1747991940	186453	47.60	9370	9530	9240	12240	6600	9420	9374.97	2.08	0	-16228	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5714	-57.15	1.06	12	0.31	-165.00	8870.00	11360	20230203	-16.99	7020	20231016	34.33	11360	-16.99	20230203	7020	34.33	20231016	11360	-16.99	20230203	7020	34.33	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
54	20231220	120956	57	100.00	KOSPI	N	N	N	N	N	9460	40	2	0.42	1310774570	140337	35.83	9370	9500	9240	12240	6600	9420	9340.19	2.08	0	4852	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5732	-57.33	1.07	12	0.23	-165.00	8870.00	11360	20230203	-16.73	7020	20231016	34.76	11360	-16.73	20230203	7020	34.76	20231016	11360	-16.73	20230203	7020	34.76	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
55	20231220	110959	57	100.00	KOSPI	N	N	N	N	N	9330	-90	5	-0.96	922163280	99101	25.30	9370	9420	9240	12240	6600	9420	9305.29	2.08	0	11621	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5653	-56.55	1.05	12	0.16	-165.00	8870.00	11360	20230203	-17.87	7020	20231016	32.91	11360	-17.87	20230203	7020	32.91	20231016	11360	-17.87	20230203	7020	32.91	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
56	20231220	101000	57	100.00	KOSPI	N	N	N	N	N	9280	-140	5	-1.49	579251000	62163	15.87	9370	9420	9250	12240	6600	9420	9318.26	2.08	0	6512	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5623	-56.24	1.05	12	0.10	-165.00	8870.00	11360	20230203	-18.31	7020	20231016	32.19	11360	-18.31	20230203	7020	32.19	20231016	11360	-18.31	20230203	7020	32.19	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
57	20231220	090956	57	100.00	KOSPI	N	N	N	N	N	9390	-30	5	-0.32	59956740	6398	1.63	9370	9420	9340	12240	6600	9420	9371.17	2.08	0	-1912	9746	9582	9416	9252	9086	9500	9170	303	2820	500	6780	10	1	60589276	5689	-56.91	1.06	12	0.01	-165.00	8870.00	11360	20230203	-17.34	7020	20231016	33.76	11360	-17.34	20230203	7020	33.76	20231016	11360	-17.34	20230203	7020	33.76	20231016	1.10	N	241590	500	302 억	1261273	N	N	0	N	N
58	20231219	160957	57	100.00	KOSPI	N	N	N	N	N	9420	-40	5	-0.42	3694265460	391676	40.76	9440	9580	9250	12290	6630	9460	9431.94	2.14	767	-61476	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5708	-57.09	1.06	12	0.65	-165.00	8870.00	11360	20230203	-17.08	7020	20231016	34.19	11360	-17.08	20230203	7020	34.19	20231016	11360	-17.08	20230203	7020	34.19	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
59	20231219	151001	57	100.00	KOSPI	N	N	N	N	N	9430	-30	5	-0.32	3564424160	377887	39.32	9440	9580	9250	12290	6630	9460	9432.51	2.14	767	-54392	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5714	-57.15	1.06	12	0.62	-165.00	8870.00	11360	20230203	-16.99	7020	20231016	34.33	11360	-16.99	20230203	7020	34.33	20231016	11360	-16.99	20230203	7020	34.33	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
60	20231219	140955	57	100.00	KOSPI	N	N	N	N	N	9440	-20	5	-0.21	3149965940	333851	34.74	9440	9580	9250	12290	6630	9460	9435.24	2.14	767	-48447	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5720	-57.21	1.06	12	0.55	-165.00	8870.00	11360	20230203	-16.90	7020	20231016	34.47	11360	-16.90	20230203	7020	34.47	20231016	11360	-16.90	20230203	7020	34.47	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
61	20231219	131000	57	100.00	KOSPI	N	N	N	N	N	9290	-170	5	-1.80	2493361430	264151	27.49	9440	9580	9250	12290	6630	9460	9439.15	2.14	767	-46711	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5629	-56.30	1.05	12	0.44	-165.00	8870.00	11360	20230203	-18.22	7020	20231016	32.34	11360	-18.22	20230203	7020	32.34	20231016	11360	-18.22	20230203	7020	32.34	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
62	20231219	121003	57	100.00	KOSPI	N	N	N	N	N	9290	-170	5	-1.80	2249459720	237860	24.75	9440	9580	9250	12290	6630	9460	9457.07	2.14	767	-46946	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5629	-56.30	1.05	12	0.39	-165.00	8870.00	11360	20230203	-18.22	7020	20231016	32.34	11360	-18.22	20230203	7020	32.34	20231016	11360	-18.22	20230203	7020	32.34	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
63	20231219	110959	57	100.00	KOSPI	N	N	N	N	N	9450	-10	5	-0.11	1846513370	194957	20.29	9440	9580	9250	12290	6630	9460	9471.39	2.14	767	-54075	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5726	-57.27	1.07	12	0.32	-165.00	8870.00	11360	20230203	-16.81	7020	20231016	34.62	11360	-16.81	20230203	7020	34.62	20231016	11360	-16.81	20230203	7020	34.62	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
64	20231219	100958	57	100.00	KOSPI	N	N	N	N	N	9540	80	2	0.85	1306775340	138095	14.37	9440	9580	9250	12290	6630	9460	9462.87	2.14	767	-34378	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5780	-57.82	1.08	12	0.23	-165.00	8870.00	11360	20230203	-16.02	7020	20231016	35.90	11360	-16.02	20230203	7020	35.90	20231016	11360	-16.02	20230203	7020	35.90	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
65	20231219	090954	57	100.00	KOSPI	N	N	N	N	N	9330	-130	5	-1.37	115420740	12314	1.28	9440	9440	9320	12290	6630	9460	9373.12	2.14	767	265	9920	9690	9330	9100	8740	9805	9215	303	2830	500	6810	10	1	60589276	5653	-56.55	1.05	12	0.02	-165.00	8870.00	11360	20230203	-17.87	7020	20231016	32.91	11360	-17.87	20230203	7020	32.91	20231016	11360	-17.87	20230203	7020	32.91	20231016	1.08	N	241590	500	302 억	1297084	N	N	0	N	N
66	20231218	160953	57	100.00	KOSPI	N	N	N	N	N	9460	570	2	6.41	8885197560	959606	270.88	9190	9560	8970	11550	6230	8890	9259.04	2.24	0	-69678	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5732	-57.33	1.07	12	1.58	-165.00	8870.00	11360	20230203	-16.73	7020	20231016	34.76	11360	-16.73	20230203	7020	34.76	20231016	11360	-16.73	20230203	7020	34.76	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
67	20231218	150955	57	100.00	KOSPI	N	N	N	N	N	9460	570	2	6.41	7974547450	863310	243.70	9190	9560	8970	11550	6230	8890	9237.18	2.24	0	-35767	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5732	-57.33	1.07	12	1.42	-165.00	8870.00	11360	20230203	-16.73	7020	20231016	34.76	11360	-16.73	20230203	7020	34.76	20231016	11360	-16.73	20230203	7020	34.76	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
68	20231218	140951	57	100.00	KOSPI	N	N	N	N	N	9230	340	2	3.82	6123006080	665266	187.80	9190	9560	8970	11550	6230	8890	9203.85	2.24	0	-32924	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5592	-55.94	1.04	12	1.10	-165.00	8870.00	11360	20230203	-18.75	7020	20231016	31.48	11360	-18.75	20230203	7020	31.48	20231016	11360	-18.75	20230203	7020	31.48	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
69	20231218	130951	57	100.00	KOSPI	N	N	N	N	N	9180	290	2	3.26	5686225870	617905	174.43	9190	9560	8970	11550	6230	8890	9202.43	2.24	0	-35278	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5562	-55.64	1.03	12	1.02	-165.00	8870.00	11360	20230203	-19.19	7020	20231016	30.77	11360	-19.19	20230203	7020	30.77	20231016	11360	-19.19	20230203	7020	30.77	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
70	20231218	120946	57	100.00	KOSPI	N	N	N	N	N	9160	270	2	3.04	5187333260	563684	159.12	9190	9560	8970	11550	6230	8890	9202.56	2.24	0	-38549	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5550	-55.52	1.03	12	0.93	-165.00	8870.00	11360	20230203	-19.37	7020	20231016	30.48	11360	-19.37	20230203	7020	30.48	20231016	11360	-19.37	20230203	7020	30.48	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
71	20231218	110949	57	100.00	KOSPI	N	N	N	N	N	9210	320	2	3.60	4869283620	528947	149.32	9190	9560	8970	11550	6230	8890	9205.62	2.24	0	-40026	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5580	-55.82	1.04	12	0.87	-165.00	8870.00	11360	20230203	-18.93	7020	20231016	31.20	11360	-18.93	20230203	7020	31.20	20231016	11360	-18.93	20230203	7020	31.20	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
72	20231218	100948	57	100.00	KOSPI	N	N	N	N	N	9010	120	2	1.35	3423428890	371625	104.91	9190	9560	8970	11550	6230	8890	9212.05	2.24	0	-46044	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5459	-54.61	1.02	12	0.61	-165.00	8870.00	11360	20230203	-20.69	7020	20231016	28.35	11360	-20.69	20230203	7020	28.35	20231016	11360	-20.69	20230203	7020	28.35	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
73	20231218	090945	57	100.00	KOSPI	N	N	N	N	N	9180	290	2	3.26	1911741320	204717	57.79	9190	9560	9130	11550	6230	8890	9338.46	2.24	0	-15041	9390	9140	8940	8690	8490	9040	8590	303	2660	500	6400	10	1	60589276	5562	-55.64	1.03	12	0.34	-165.00	8870.00	11360	20230203	-19.19	7020	20231016	30.77	11360	-19.19	20230203	7020	30.77	20231016	11360	-19.19	20230203	7020	30.77	20231016	0.92	N	241590	500	302 억	1358709	N	N	0	N	N
74	20231215	160948	57	100.00	KOSPI	N	N	N	N	N	8890	-260	5	-2.84	3168983320	353714	59.78	9090	9190	8740	11890	6410	9150	8959.83	2.28	0	-47093	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5386	-53.88	1.00	12	0.58	-165.00	8870.00	11360	20230203	-21.74	7020	20231016	26.64	11360	-21.74	20230203	7020	26.64	20231016	11360	-21.74	20230203	7020	26.64	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
75	20231215	150951	57	100.00	KOSPI	N	N	N	N	N	8970	-180	5	-1.97	2909395240	324662	54.87	9090	9190	8740	11890	6410	9150	8961.31	2.28	0	-32564	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5435	-54.36	1.01	12	0.54	-165.00	8870.00	11360	20230203	-21.04	7020	20231016	27.78	11360	-21.04	20230203	7020	27.78	20231016	11360	-21.04	20230203	7020	27.78	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
76	20231215	140951	57	100.00	KOSPI	N	N	N	N	N	8930	-220	5	-2.40	1730990560	191824	32.42	9090	9190	8880	11890	6410	9150	9023.85	2.28	0	-34660	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5411	-54.12	1.01	12	0.32	-165.00	8870.00	11360	20230203	-21.39	7020	20231016	27.21	11360	-21.39	20230203	7020	27.21	20231016	11360	-21.39	20230203	7020	27.21	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
77	20231215	130945	57	100.00	KOSPI	N	N	N	N	N	8940	-210	5	-2.30	1488294860	164770	27.85	9090	9190	8880	11890	6410	9150	9032.56	2.28	0	-28734	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5417	-54.18	1.01	12	0.27	-165.00	8870.00	11360	20230203	-21.30	7020	20231016	27.35	11360	-21.30	20230203	7020	27.35	20231016	11360	-21.30	20230203	7020	27.35	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
78	20231215	120946	57	100.00	KOSPI	N	N	N	N	N	8970	-180	5	-1.97	1116680120	123288	20.84	9090	9190	8940	11890	6410	9150	9057.49	2.28	0	-23248	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5435	-54.36	1.01	12	0.20	-165.00	8870.00	11360	20230203	-21.04	7020	20231016	27.78	11360	-21.04	20230203	7020	27.78	20231016	11360	-21.04	20230203	7020	27.78	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
79	20231215	110941	57	100.00	KOSPI	N	N	N	N	N	9070	-80	5	-0.87	801390250	88256	14.92	9090	9190	8980	11890	6410	9150	9080.29	2.28	0	-16315	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5495	-54.97	1.02	12	0.15	-165.00	8870.00	11360	20230203	-20.16	7020	20231016	29.20	11360	-20.16	20230203	7020	29.20	20231016	11360	-20.16	20230203	7020	29.20	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
80	20231215	100946	57	100.00	KOSPI	N	N	N	N	N	9080	-70	5	-0.77	568074740	62593	10.58	9090	9190	8980	11890	6410	9150	9075.69	2.28	0	-9361	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5502	-55.03	1.02	12	0.10	-165.00	8870.00	11360	20230203	-20.07	7020	20231016	29.34	11360	-20.07	20230203	7020	29.34	20231016	11360	-20.07	20230203	7020	29.34	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
81	20231215	090950	57	100.00	KOSPI	N	N	N	N	N	9080	-70	5	-0.77	146963730	16175	2.73	9090	9130	9050	11890	6410	9150	9085.86	2.28	0	1575	9610	9380	9050	8820	8490	9495	8935	303	2740	500	6580	10	1	60589276	5502	-55.03	1.02	12	0.03	-165.00	8870.00	11360	20230203	-20.07	7020	20231016	29.34	11360	-20.07	20230203	7020	29.34	20231016	11360	-20.07	20230203	7020	29.34	20231016	1.09	N	241590	500	302 억	1379335	N	N	8	N	N
82	20231214	160942	57	100.00	KOSPI	N	N	N	N	N	9150	320	2	3.62	5350246320	589559	71.42	8840	9280	8720	11470	6190	8830	9074.99	2.38	0	-18978	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5544	-55.45	1.03	12	0.97	-165.00	8870.00	11360	20230203	-19.45	7020	20231016	30.34	11360	-19.45	20230203	7020	30.34	20231016	11360	-19.45	20230203	7020	30.34	20231016	1.12	N	241590	500	302 억	1443987	N	N	8	N	N
83	20231214	151015	57	100.00	KOSPI	N	N	N	N	N	9150	320	2	3.62	5196571160	572754	69.38	8840	9280	8720	11470	6190	8830	9072.95	2.38	0	-14892	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5544	-55.45	1.03	12	0.95	-165.00	8870.00	11360	20230203	-19.45	7020	20231016	30.34	11360	-19.45	20230203	7020	30.34	20231016	11360	-19.45	20230203	7020	30.34	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
84	20231214	140944	57	100.00	KOSPI	N	N	N	N	N	9190	360	2	4.08	3464547620	384642	46.59	8840	9230	8720	11470	6190	8830	9007.20	2.38	0	-11726	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5568	-55.70	1.04	12	0.63	-165.00	8870.00	11360	20230203	-19.10	7020	20231016	30.91	11360	-19.10	20230203	7020	30.91	20231016	11360	-19.10	20230203	7020	30.91	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
85	20231214	131012	57	100.00	KOSPI	N	N	N	N	N	9020	190	2	2.15	2694528070	300463	36.40	8840	9190	8720	11470	6190	8830	8967.92	2.38	0	-20654	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5465	-54.67	1.02	12	0.50	-165.00	8870.00	11360	20230203	-20.60	7020	20231016	28.49	11360	-20.60	20230203	7020	28.49	20231016	11360	-20.60	20230203	7020	28.49	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
86	20231214	121028	57	100.00	KOSPI	N	N	N	N	N	9090	260	2	2.94	2389122290	266728	32.31	8840	9190	8720	11470	6190	8830	8957.15	2.38	0	-27290	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5508	-55.09	1.02	12	0.44	-165.00	8870.00	11360	20230203	-19.98	7020	20231016	29.49	11360	-19.98	20230203	7020	29.49	20231016	11360	-19.98	20230203	7020	29.49	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
87	20231214	111000	57	100.00	KOSPI	N	N	N	N	N	9060	230	2	2.60	1511113320	170523	20.66	8840	9080	8720	11470	6190	8830	8861.64	2.38	0	-23048	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5489	-54.91	1.02	12	0.28	-165.00	8870.00	11360	20230203	-20.25	7020	20231016	29.06	11360	-20.25	20230203	7020	29.06	20231016	11360	-20.25	20230203	7020	29.06	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
88	20231214	100934	57	100.00	KOSPI	N	N	N	N	N	8730	-100	5	-1.13	686324400	77735	9.42	8840	8970	8720	11470	6190	8830	8829.03	2.38	0	-14132	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5289	-52.91	0.98	12	0.13	-165.00	8870.00	11360	20230203	-23.15	7020	20231016	24.36	11360	-23.15	20230203	7020	24.36	20231016	11360	-23.15	20230203	7020	24.36	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
89	20231214	090913	57	100.00	KOSPI	N	N	N	N	N	8920	90	2	1.02	136712750	15316	1.86	8840	8970	8840	11470	6190	8830	8926.14	2.38	0	-2912	9436	9132	8876	8572	8316	9285	8725	303	2640	500	6350	10	1	60589276	5405	-54.06	1.01	12	0.03	-165.00	8870.00	11360	20230203	-21.48	7020	20231016	27.07	11360	-21.48	20230203	7020	27.07	20231016	11360	-21.48	20230203	7020	27.07	20231016	1.12	N	241590	500	302 억	1443987	N	N	1	N	N
90	20231213	160939	57	100.00	KOSPI	N	N	N	N	N	8830	210	2	2.44	7372224600	825330	329.34	8620	9180	8620	11200	6040	8620	8932.50	2.18	0	112926	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5350	-53.52	1.00	12	1.36	-165.00	8870.00	11360	20230203	-22.27	7020	20231016	25.78	11360	-22.27	20230203	7020	25.78	20231016	11360	-22.27	20230203	7020	25.78	20231016	1.10	N	241590	500	302 억	1321726	N	N	1	N	N
91	20231213	150958	57	100.00	KOSPI	N	N	N	N	N	8770	150	2	1.74	7257869940	812342	324.15	8620	9180	8620	11200	6040	8620	8934.50	2.18	0	113259	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5314	-53.15	0.99	12	1.34	-165.00	8870.00	11360	20230203	-22.80	7020	20231016	24.93	11360	-22.80	20230203	7020	24.93	20231016	11360	-22.80	20230203	7020	24.93	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
92	20231213	140958	57	100.00	KOSPI	N	N	N	N	N	8850	230	2	2.67	6541043660	730931	291.67	8620	9180	8620	11200	6040	8620	8948.92	2.18	0	101296	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5362	-53.64	1.00	12	1.21	-165.00	8870.00	11360	20230203	-22.10	7020	20231016	26.07	11360	-22.10	20230203	7020	26.07	20231016	11360	-22.10	20230203	7020	26.07	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
93	20231213	131003	57	100.00	KOSPI	N	N	N	N	N	9120	500	2	5.80	5177778100	579065	231.07	8620	9180	8620	11200	6040	8620	8941.62	2.18	0	104079	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5526	-55.27	1.03	12	0.96	-165.00	8870.00	11360	20230203	-19.72	7020	20231016	29.91	11360	-19.72	20230203	7020	29.91	20231016	11360	-19.72	20230203	7020	29.91	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
94	20231213	120958	57	100.00	KOSPI	N	N	N	N	N	9040	420	2	4.87	3650234740	410744	163.90	8620	9050	8620	11200	6040	8620	8886.89	2.18	0	62590	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5477	-54.79	1.02	12	0.68	-165.00	8870.00	11360	20230203	-20.42	7020	20231016	28.77	11360	-20.42	20230203	7020	28.77	20231016	11360	-20.42	20230203	7020	28.77	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
95	20231213	111000	57	100.00	KOSPI	N	N	N	N	N	8980	360	2	4.18	2552500950	288814	115.25	8620	8990	8620	11200	6040	8620	8837.87	2.18	0	41517	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5441	-54.42	1.01	12	0.48	-165.00	8870.00	11360	20230203	-20.95	7020	20231016	27.92	11360	-20.95	20230203	7020	27.92	20231016	11360	-20.95	20230203	7020	27.92	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
96	20231213	101007	57	100.00	KOSPI	N	N	N	N	N	8740	120	2	1.39	992677010	113293	45.21	8620	8900	8620	11200	6040	8620	8762.03	2.18	0	3513	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5296	-52.97	0.99	12	0.19	-165.00	8870.00	11360	20230203	-23.06	7020	20231016	24.50	11360	-23.06	20230203	7020	24.50	20231016	11360	-23.06	20230203	7020	24.50	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
97	20231213	090952	57	100.00	KOSPI	N	N	N	N	N	8790	170	2	1.97	471569390	53643	21.41	8620	8900	8620	11200	6040	8620	8790.88	2.18	0	10727	8786	8702	8556	8472	8326	8745	8515	303	2580	500	6200	10	1	60589276	5326	-53.27	0.99	12	0.09	-165.00	8870.00	11360	20230203	-22.62	7020	20231016	25.21	11360	-22.62	20230203	7020	25.21	20231016	11360	-22.62	20230203	7020	25.21	20231016	1.10	N	241590	500	302 억	1321726	N	N	12	N	N
98	20231212	160919	57	100.00	KOSPI	N	N	N	N	N	8620	100	2	1.17	2139967420	250473	146.13	8520	8640	8410	11070	5970	8520	8543.64	2.19	0	-28296	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5223	-52.24	0.97	12	0.41	-165.00	8870.00	11360	20230203	-24.12	7020	20231016	22.79	11360	-24.12	20230203	7020	22.79	20231016	11360	-24.12	20230203	7020	22.79	20231016	1.08	N	241590	500	302 억	1325197	N	N	12	N	N
99	20231212	150926	57	100.00	KOSPI	N	N	N	N	N	8620	100	2	1.17	2031204830	237852	138.76	8520	8640	8410	11070	5970	8520	8539.78	2.19	0	-25878	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5223	-52.24	0.97	12	0.39	-165.00	8870.00	11360	20230203	-24.12	7020	20231016	22.79	11360	-24.12	20230203	7020	22.79	20231016	11360	-24.12	20230203	7020	22.79	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
100	20231212	140836	57	100.00	KOSPI	N	N	N	N	N	8620	100	2	1.17	1439242130	169086	98.65	8520	8620	8410	11070	5970	8520	8511.89	2.19	0	5168	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5223	-52.24	0.97	12	0.28	-165.00	8870.00	11360	20230203	-24.12	7020	20231016	22.79	11360	-24.12	20230203	7020	22.79	20231016	11360	-24.12	20230203	7020	22.79	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
101	20231212	130841	57	100.00	KOSPI	N	N	N	N	N	8460	-60	5	-0.70	813815840	96024	56.02	8520	8560	8410	11070	5970	8520	8475.13	2.19	0	-1442	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5126	-51.27	0.95	12	0.16	-165.00	8870.00	11360	20230203	-25.53	7020	20231016	20.51	11360	-25.53	20230203	7020	20.51	20231016	11360	-25.53	20230203	7020	20.51	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
102	20231212	120831	57	100.00	KOSPI	N	N	N	N	N	8470	-50	5	-0.59	601490840	70961	41.40	8520	8560	8410	11070	5970	8520	8476.36	2.19	0	-6058	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5132	-51.33	0.95	12	0.12	-165.00	8870.00	11360	20230203	-25.44	7020	20231016	20.66	11360	-25.44	20230203	7020	20.66	20231016	11360	-25.44	20230203	7020	20.66	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
103	20231212	110846	57	100.00	KOSPI	N	N	N	N	N	8440	-80	5	-0.94	462171780	54427	31.75	8520	8560	8420	11070	5970	8520	8491.59	2.19	0	-3373	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5114	-51.15	0.95	12	0.09	-165.00	8870.00	11360	20230203	-25.70	7020	20231016	20.23	11360	-25.70	20230203	7020	20.23	20231016	11360	-25.70	20230203	7020	20.23	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
104	20231212	100919	57	100.00	KOSPI	N	N	N	N	N	8430	-90	5	-1.06	263928680	31069	18.13	8520	8560	8420	11070	5970	8520	8494.92	2.19	0	-2967	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5108	-51.09	0.95	12	0.05	-165.00	8870.00	11360	20230203	-25.79	7020	20231016	20.09	11360	-25.79	20230203	7020	20.09	20231016	11360	-25.79	20230203	7020	20.09	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
105	20231212	090919	57	100.00	KOSPI	N	N	N	N	N	8530	10	2	0.12	40664760	4788	2.79	8520	8560	8430	11070	5970	8520	8493.06	2.19	0	-71	8773	8646	8473	8346	8173	8560	8260	303	2550	500	6130	10	1	60589276	5168	-51.70	0.96	12	0.01	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.08	N	241590	500	302 억	1325197	N	N	0	N	N
106	20231211	160922	57	100.00	KOSPI	N	N	N	N	N	8520	-30	5	-0.35	1447783650	171367	107.88	8530	8600	8300	11110	5990	8550	8448.10	2.19	21887	-14883	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5162	-51.64	0.96	12	0.28	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
107	20231211	150919	57	100.00	KOSPI	N	N	N	N	N	8530	-20	5	-0.23	1402088280	166001	104.50	8530	8600	8300	11110	5990	8550	8446.26	2.19	21887	-14748	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5168	-51.70	0.96	12	0.27	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
108	20231211	140918	57	100.00	KOSPI	N	N	N	N	N	8570	20	2	0.23	1212133420	143720	90.47	8530	8600	8300	11110	5990	8550	8433.99	2.19	21887	-6805	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5193	-51.94	0.97	12	0.24	-165.00	8870.00	11360	20230203	-24.56	7020	20231016	22.08	11360	-24.56	20230203	7020	22.08	20231016	11360	-24.56	20230203	7020	22.08	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
109	20231211	130918	57	100.00	KOSPI	N	N	N	N	N	8470	-80	5	-0.94	796196510	94957	59.78	8530	8530	8300	11110	5990	8550	8384.81	2.19	21887	-3575	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5132	-51.33	0.95	12	0.16	-165.00	8870.00	11360	20230203	-25.44	7020	20231016	20.66	11360	-25.44	20230203	7020	20.66	20231016	11360	-25.44	20230203	7020	20.66	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
110	20231211	120919	57	100.00	KOSPI	N	N	N	N	N	8390	-160	5	-1.87	649096220	77504	48.79	8530	8530	8300	11110	5990	8550	8375.00	2.19	21887	-1177	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5083	-50.85	0.95	12	0.13	-165.00	8870.00	11360	20230203	-26.14	7020	20231016	19.52	11360	-26.14	20230203	7020	19.52	20231016	11360	-26.14	20230203	7020	19.52	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
111	20231211	110914	57	100.00	KOSPI	N	N	N	N	N	8410	-140	5	-1.64	527279650	63000	39.66	8530	8530	8300	11110	5990	8550	8369.52	2.19	21887	1092	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5096	-50.97	0.95	12	0.10	-165.00	8870.00	11360	20230203	-25.97	7020	20231016	19.80	11360	-25.97	20230203	7020	19.80	20231016	11360	-25.97	20230203	7020	19.80	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
112	20231211	100913	57	100.00	KOSPI	N	N	N	N	N	8400	-150	5	-1.75	390743270	46764	29.44	8530	8530	8300	11110	5990	8550	8355.64	2.19	21887	2084	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5089	-50.91	0.95	12	0.08	-165.00	8870.00	11360	20230203	-26.06	7020	20231016	19.66	11360	-26.06	20230203	7020	19.66	20231016	11360	-26.06	20230203	7020	19.66	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
113	20231211	090913	57	100.00	KOSPI	N	N	N	N	N	8410	-140	5	-1.64	49795350	5892	3.71	8530	8530	8410	11110	5990	8550	8451.35	2.19	21887	-2768	8796	8672	8526	8402	8256	8735	8465	303	2560	500	6150	10	1	60589276	5096	-50.97	0.95	12	0.01	-165.00	8870.00	11360	20230203	-25.97	7020	20231016	19.80	11360	-25.97	20230203	7020	19.80	20231016	11360	-25.97	20230203	7020	19.80	20231016	1.12	N	241590	500	302 억	1326469	N	N	0	N	N
114	20231208	160904	57	100.00	KOSPI	N	N	N	N	N	8550	60	2	0.71	1351612500	158744	67.68	8410	8650	8380	11030	5950	8490	8514.42	2.19	0	-60565	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5180	-51.82	0.96	12	0.26	-165.00	8870.00	11360	20230203	-24.74	7020	20231016	21.79	11360	-24.74	20230203	7020	21.79	20231016	11360	-24.74	20230203	7020	21.79	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
115	20231208	150908	57	100.00	KOSPI	N	N	N	N	N	8450	-40	5	-0.47	1251797180	146989	62.66	8410	8650	8380	11030	5950	8490	8516.26	2.19	0	-56314	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5120	-51.21	0.95	12	0.24	-165.00	8870.00	11360	20230203	-25.62	7020	20231016	20.37	11360	-25.62	20230203	7020	20.37	20231016	11360	-25.62	20230203	7020	20.37	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
116	20231208	140906	57	100.00	KOSPI	N	N	N	N	N	8400	-90	5	-1.06	1095128010	128430	54.75	8410	8650	8380	11030	5950	8490	8527.04	2.19	0	-51527	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5089	-50.91	0.95	12	0.21	-165.00	8870.00	11360	20230203	-26.06	7020	20231016	19.66	11360	-26.06	20230203	7020	19.66	20231016	11360	-26.06	20230203	7020	19.66	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
117	20231208	130905	57	100.00	KOSPI	N	N	N	N	N	8440	-50	5	-0.59	894190580	104543	44.57	8410	8650	8410	11030	5950	8490	8553.33	2.19	0	-43665	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5114	-51.15	0.95	12	0.17	-165.00	8870.00	11360	20230203	-25.70	7020	20231016	20.23	11360	-25.70	20230203	7020	20.23	20231016	11360	-25.70	20230203	7020	20.23	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
118	20231208	120902	57	100.00	KOSPI	N	N	N	N	N	8530	40	2	0.47	711522500	83038	35.40	8410	8650	8410	11030	5950	8490	8568.64	2.19	0	-32227	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5168	-51.70	0.96	12	0.14	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
119	20231208	110859	57	100.00	KOSPI	N	N	N	N	N	8550	60	2	0.71	590333590	68845	29.35	8410	8650	8410	11030	5950	8490	8574.82	2.19	0	-23237	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5180	-51.82	0.96	12	0.11	-165.00	8870.00	11360	20230203	-24.74	7020	20231016	21.79	11360	-24.74	20230203	7020	21.79	20231016	11360	-24.74	20230203	7020	21.79	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
120	20231208	100907	57	100.00	KOSPI	N	N	N	N	N	8550	60	2	0.71	436717720	50883	21.69	8410	8650	8410	11030	5950	8490	8582.78	2.19	0	-13483	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5180	-51.82	0.96	12	0.08	-165.00	8870.00	11360	20230203	-24.74	7020	20231016	21.79	11360	-24.74	20230203	7020	21.79	20231016	11360	-24.74	20230203	7020	21.79	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
121	20231208	090857	57	100.00	KOSPI	N	N	N	N	N	8480	-10	5	-0.12	47164320	5568	2.37	8410	8540	8410	11030	5950	8490	8470.60	2.19	0	-2631	8730	8610	8430	8310	8130	8670	8370	303	2540	500	6110	10	1	60589276	5138	-51.39	0.96	12	0.01	-165.00	8870.00	11360	20230203	-25.35	7020	20231016	20.80	11360	-25.35	20230203	7020	20.80	20231016	11360	-25.35	20230203	7020	20.80	20231016	1.13	N	241590	500	302 억	1326469	N	N	7	N	N
122	20231207	160901	57	100.00	KOSPI	N	N	N	N	N	8490	110	2	1.31	1981318490	234550	96.28	8340	8550	8250	10890	5870	8380	8447.31	2.21	0	-62662	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5144	-51.45	0.96	12	0.39	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	1.14	N	241590	500	302 억	1337912	N	N	7	N	N
123	20231207	150903	57	100.00	KOSPI	N	N	N	N	N	8500	120	2	1.43	1915273250	226763	93.08	8340	8550	8250	10890	5870	8380	8446.15	2.21	0	-61000	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5150	-51.52	0.96	12	0.37	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
124	20231207	140858	57	100.00	KOSPI	N	N	N	N	N	8530	150	2	1.79	1385883280	164494	67.52	8340	8550	8250	10890	5870	8380	8425.13	2.21	0	-38630	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5168	-51.70	0.96	12	0.27	-165.00	8870.00	11360	20230203	-24.91	7020	20231016	21.51	11360	-24.91	20230203	7020	21.51	20231016	11360	-24.91	20230203	7020	21.51	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
125	20231207	130856	57	100.00	KOSPI	N	N	N	N	N	8520	140	2	1.67	1112123570	132352	54.33	8340	8550	8250	10890	5870	8380	8402.77	2.21	0	-25001	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5162	-51.64	0.96	12	0.22	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
126	20231207	120859	57	100.00	KOSPI	N	N	N	N	N	8480	100	2	1.19	733857150	87935	36.09	8340	8480	8250	10890	5870	8380	8345.45	2.21	0	-14563	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5138	-51.39	0.96	12	0.15	-165.00	8870.00	11360	20230203	-25.35	7020	20231016	20.80	11360	-25.35	20230203	7020	20.80	20231016	11360	-25.35	20230203	7020	20.80	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
127	20231207	110854	57	100.00	KOSPI	N	N	N	N	N	8340	-40	5	-0.48	495654810	59669	24.49	8340	8360	8250	10890	5870	8380	8306.74	2.21	0	-7460	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5053	-50.55	0.94	12	0.10	-165.00	8870.00	11360	20230203	-26.58	7020	20231016	18.80	11360	-26.58	20230203	7020	18.80	20231016	11360	-26.58	20230203	7020	18.80	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
128	20231207	100851	57	100.00	KOSPI	N	N	N	N	N	8270	-110	5	-1.31	251025560	30212	12.40	8340	8360	8260	10890	5870	8380	8308.80	2.21	0	-7556	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5011	-50.12	0.93	12	0.05	-165.00	8870.00	11360	20230203	-27.20	7020	20231016	17.81	11360	-27.20	20230203	7020	17.81	20231016	11360	-27.20	20230203	7020	17.81	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
129	20231207	090859	57	100.00	KOSPI	N	N	N	N	N	8300	-80	5	-0.95	49419830	5949	2.44	8340	8360	8260	10890	5870	8380	8307.25	2.21	0	-1667	8653	8516	8323	8186	7993	8585	8255	303	2510	500	6030	10	1	60589276	5029	-50.30	0.94	12	0.01	-165.00	8870.00	11360	20230203	-26.94	7020	20231016	18.23	11360	-26.94	20230203	7020	18.23	20231016	11360	-26.94	20230203	7020	18.23	20231016	1.14	N	241590	500	302 억	1337912	N	N	42	N	N
130	20231206	160850	57	100.00	KOSPI	N	N	N	N	N	8380	180	2	2.20	2026908010	243165	54.87	8170	8460	8130	10660	5740	8200	8335.47	2.25	0	-32443	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5077	-50.79	0.94	12	0.40	-165.00	8870.00	11360	20230203	-26.23	7020	20231016	19.37	11360	-26.23	20230203	7020	19.37	20231016	11360	-26.23	20230203	7020	19.37	20231016	1.13	N	241590	500	302 억	1364061	N	N	42	N	N
131	20231206	150903	57	100.00	KOSPI	N	N	N	N	N	8380	180	2	2.20	1902546100	228325	51.52	8170	8460	8130	10660	5740	8200	8332.62	2.25	0	-28132	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5077	-50.79	0.94	12	0.38	-165.00	8870.00	11360	20230203	-26.23	7020	20231016	19.37	11360	-26.23	20230203	7020	19.37	20231016	11360	-26.23	20230203	7020	19.37	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
132	20231206	140859	57	100.00	KOSPI	N	N	N	N	N	8320	120	2	1.46	1413062600	169778	38.31	8170	8460	8130	10660	5740	8200	8323.00	2.25	0	-15861	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5041	-50.42	0.94	12	0.28	-165.00	8870.00	11360	20230203	-26.76	7020	20231016	18.52	11360	-26.76	20230203	7020	18.52	20231016	11360	-26.76	20230203	7020	18.52	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
133	20231206	130850	57	100.00	KOSPI	N	N	N	N	N	8320	120	2	1.46	1135979850	136343	30.77	8170	8460	8130	10660	5740	8200	8331.78	2.25	0	-16616	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5041	-50.42	0.94	12	0.23	-165.00	8870.00	11360	20230203	-26.76	7020	20231016	18.52	11360	-26.76	20230203	7020	18.52	20231016	11360	-26.76	20230203	7020	18.52	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
134	20231206	120849	57	100.00	KOSPI	N	N	N	N	N	8400	200	2	2.44	941503010	113057	25.51	8170	8460	8130	10660	5740	8200	8327.68	2.25	0	-15212	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5089	-50.91	0.95	12	0.19	-165.00	8870.00	11360	20230203	-26.06	7020	20231016	19.66	11360	-26.06	20230203	7020	19.66	20231016	11360	-26.06	20230203	7020	19.66	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
135	20231206	110901	57	100.00	KOSPI	N	N	N	N	N	8430	230	2	2.80	699612060	84317	19.03	8170	8430	8130	10660	5740	8200	8297.40	2.25	0	-11613	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5108	-51.09	0.95	12	0.14	-165.00	8870.00	11360	20230203	-25.79	7020	20231016	20.09	11360	-25.79	20230203	7020	20.09	20231016	11360	-25.79	20230203	7020	20.09	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
136	20231206	100850	57	100.00	KOSPI	N	N	N	N	N	8320	120	2	1.46	423261550	51329	11.58	8170	8350	8130	10660	5740	8200	8246.05	2.25	0	-6340	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	5041	-50.42	0.94	12	0.08	-165.00	8870.00	11360	20230203	-26.76	7020	20231016	18.52	11360	-26.76	20230203	7020	18.52	20231016	11360	-26.76	20230203	7020	18.52	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
137	20231206	090853	57	100.00	KOSPI	N	N	N	N	N	8170	-30	5	-0.37	77430300	9479	2.14	8170	8200	8130	10660	5740	8200	8168.61	2.25	0	840	8693	8446	8123	7876	7553	8570	8000	303	2460	500	5900	10	1	60589276	4950	-49.52	0.92	12	0.02	-165.00	8870.00	11360	20230203	-28.08	7020	20231016	16.38	11360	-28.08	20230203	7020	16.38	20231016	11360	-28.08	20230203	7020	16.38	20231016	1.13	N	241590	500	302 억	1364061	N	N	11	N	N
138	20231205	160857	57	100.00	KOSPI	N	N	N	N	N	8200	270	2	3.40	3632836560	442644	77.04	7950	8370	7800	10300	5560	7930	8207.13	2.36	0	-1607	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	4968	-49.70	0.92	12	0.73	-165.00	8870.00	11360	20230203	-27.82	7020	20231016	16.81	11360	-27.82	20230203	7020	16.81	20231016	11360	-27.82	20230203	7020	16.81	20231016	1.01	N	241590	500	302 억	1427486	N	N	11	N	N
139	20231205	150852	57	100.00	KOSPI	N	N	N	N	N	8210	280	2	3.53	3515340140	428326	74.55	7950	8370	7800	10300	5560	7930	8207.16	2.36	0	-1124	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	4974	-49.76	0.93	12	0.71	-165.00	8870.00	11360	20230203	-27.73	7020	20231016	16.95	11360	-27.73	20230203	7020	16.95	20231016	11360	-27.73	20230203	7020	16.95	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
140	20231205	140853	57	100.00	KOSPI	N	N	N	N	N	8220	290	2	3.66	2826669860	344403	59.94	7950	8370	7800	10300	5560	7930	8207.45	2.36	0	3203	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	4980	-49.82	0.93	12	0.57	-165.00	8870.00	11360	20230203	-27.64	7020	20231016	17.09	11360	-27.64	20230203	7020	17.09	20231016	11360	-27.64	20230203	7020	17.09	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
141	20231205	130848	57	100.00	KOSPI	N	N	N	N	N	8320	390	2	4.92	2371761450	289158	50.33	7950	8370	7800	10300	5560	7930	8202.30	2.36	0	33564	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	5041	-50.42	0.94	12	0.48	-165.00	8870.00	11360	20230203	-26.76	7020	20231016	18.52	11360	-26.76	20230203	7020	18.52	20231016	11360	-26.76	20230203	7020	18.52	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
142	20231205	120847	57	100.00	KOSPI	N	N	N	N	N	8320	390	2	4.92	2085314360	254759	44.34	7950	8370	7800	10300	5560	7930	8185.44	2.36	0	38623	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	5041	-50.42	0.94	12	0.42	-165.00	8870.00	11360	20230203	-26.76	7020	20231016	18.52	11360	-26.76	20230203	7020	18.52	20231016	11360	-26.76	20230203	7020	18.52	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
143	20231205	110847	57	100.00	KOSPI	N	N	N	N	N	8300	370	2	4.67	1442861390	177526	30.90	7950	8310	7800	10300	5560	7930	8127.61	2.36	0	25008	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	5029	-50.30	0.94	12	0.29	-165.00	8870.00	11360	20230203	-26.94	7020	20231016	18.23	11360	-26.94	20230203	7020	18.23	20231016	11360	-26.94	20230203	7020	18.23	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
144	20231205	100851	57	100.00	KOSPI	N	N	N	N	N	8070	140	2	1.77	535687790	66992	11.66	7950	8130	7800	10300	5560	7930	7996.29	2.36	0	-4994	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	4890	-48.91	0.91	12	0.11	-165.00	8870.00	11360	20230203	-28.96	7020	20231016	14.96	11360	-28.96	20230203	7020	14.96	20231016	11360	-28.96	20230203	7020	14.96	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
145	20231205	090845	57	100.00	KOSPI	N	N	N	N	N	7820	-110	5	-1.39	88013180	11191	1.95	7950	7960	7820	10300	5560	7930	7864.64	2.36	0	1222	8356	8142	7946	7732	7536	8045	7635	303	2370	500	5700	10	1	60589276	4738	-47.39	0.88	12	0.02	-165.00	8870.00	11360	20230203	-31.16	7020	20231016	11.40	11360	-31.16	20230203	7020	11.40	20231016	11360	-31.16	20230203	7020	11.40	20231016	1.01	N	241590	500	302 억	1427486	N	N	15	N	N
146	20231204	160842	57	100.00	KOSPI	N	N	N	N	N	7930	-200	5	-2.46	4511276850	574397	86.79	8130	8160	7750	10560	5700	8130	7853.93	2.46	0	-88108	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4805	-48.06	0.89	12	0.95	-165.00	8870.00	11360	20230203	-30.19	7020	20231016	12.96	11360	-30.19	20230203	7020	12.96	20231016	11360	-30.19	20230203	7020	12.96	20231016	1.05	N	241590	500	302 억	1491080	N	N	15	N	N
147	20231204	150847	57	100.00	KOSPI	N	N	N	N	N	7960	-170	5	-2.09	4327127150	551220	83.28	8130	8160	7750	10560	5700	8130	7850.09	2.46	0	-77040	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4823	-48.24	0.90	12	0.91	-165.00	8870.00	11360	20230203	-29.93	7020	20231016	13.39	11360	-29.93	20230203	7020	13.39	20231016	11360	-29.93	20230203	7020	13.39	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
148	20231204	140840	57	100.00	KOSPI	N	N	N	N	N	7870	-260	5	-3.20	3572347350	455648	68.84	8130	8160	7750	10560	5700	8130	7840.15	2.46	0	-69064	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4768	-47.70	0.89	12	0.75	-165.00	8870.00	11360	20230203	-30.72	7020	20231016	12.11	11360	-30.72	20230203	7020	12.11	20231016	11360	-30.72	20230203	7020	12.11	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
149	20231204	130839	57	100.00	KOSPI	N	N	N	N	N	7780	-350	5	-4.31	3098075420	395040	59.69	8130	8160	7750	10560	5700	8130	7842.43	2.46	0	-78547	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4714	-47.15	0.88	12	0.65	-165.00	8870.00	11360	20230203	-31.51	7020	20231016	10.83	11360	-31.51	20230203	7020	10.83	20231016	11360	-31.51	20230203	7020	10.83	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
150	20231204	120840	57	100.00	KOSPI	N	N	N	N	N	7780	-350	5	-4.31	2675577970	340704	51.48	8130	8160	7750	10560	5700	8130	7853.09	2.46	0	-73575	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4714	-47.15	0.88	12	0.56	-165.00	8870.00	11360	20230203	-31.51	7020	20231016	10.83	11360	-31.51	20230203	7020	10.83	20231016	11360	-31.51	20230203	7020	10.83	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
151	20231204	110842	57	100.00	KOSPI	N	N	N	N	N	7780	-350	5	-4.31	2243826420	285286	43.10	8130	8160	7750	10560	5700	8130	7865.18	2.46	0	-71842	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4714	-47.15	0.88	12	0.47	-165.00	8870.00	11360	20230203	-31.51	7020	20231016	10.83	11360	-31.51	20230203	7020	10.83	20231016	11360	-31.51	20230203	7020	10.83	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
152	20231204	100840	57	100.00	KOSPI	N	N	N	N	N	7780	-350	5	-4.31	1764110800	223623	33.79	8130	8160	7750	10560	5700	8130	7888.77	2.46	0	-72562	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4714	-47.15	0.88	12	0.37	-165.00	8870.00	11360	20230203	-31.51	7020	20231016	10.83	11360	-31.51	20230203	7020	10.83	20231016	11360	-31.51	20230203	7020	10.83	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
153	20231204	090840	57	100.00	KOSPI	N	N	N	N	N	8030	-100	5	-1.23	285167050	35489	5.36	8130	8160	7930	10560	5700	8130	8035.36	2.46	0	-19730	8896	8512	8276	7892	7656	8395	7775	303	2430	500	5850	10	1	60589276	4865	-48.67	0.91	12	0.06	-165.00	8870.00	11360	20230203	-29.31	7020	20231016	14.39	11360	-29.31	20230203	7020	14.39	20231016	11360	-29.31	20230203	7020	14.39	20231016	1.05	N	241590	500	302 억	1491080	N	N	14	N	N
154	20231201	160841	57	100.00	KOSPI	N	N	N	N	N	8130	-530	5	-6.12	5455160030	660965	143.08	8650	8660	8040	11250	6070	8660	8252.65	2.75	0	-195908	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4926	-49.27	0.92	12	1.09	-165.00	8870.00	11360	20230203	-28.43	7020	20231016	15.81	11360	-28.43	20230203	7020	15.81	20231016	11360	-28.43	20230203	7020	15.81	20231016	1.06	N	241590	500	302 억	1666434	N	N	14	N	N
155	20231201	150838	57	100.00	KOSPI	N	N	N	N	N	8120	-540	5	-6.24	5309307260	643047	139.20	8650	8660	8040	11250	6070	8660	8255.76	2.75	0	-185272	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4920	-49.21	0.92	12	1.06	-165.00	8870.00	11360	20230203	-28.52	7020	20231016	15.67	11360	-28.52	20230203	7020	15.67	20231016	11360	-28.52	20230203	7020	15.67	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
156	20231201	140838	57	100.00	KOSPI	N	N	N	N	N	8130	-530	5	-6.12	4323625500	521382	112.86	8650	8660	8100	11250	6070	8660	8291.81	2.75	0	-195466	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4926	-49.27	0.92	12	0.86	-165.00	8870.00	11360	20230203	-28.43	7020	20231016	15.81	11360	-28.43	20230203	7020	15.81	20231016	11360	-28.43	20230203	7020	15.81	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
157	20231201	130840	57	100.00	KOSPI	N	N	N	N	N	8160	-500	5	-5.77	3661550590	440215	95.29	8650	8660	8100	11250	6070	8660	8316.74	2.75	0	-178283	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4944	-49.45	0.92	12	0.73	-165.00	8870.00	11360	20230203	-28.17	7020	20231016	16.24	11360	-28.17	20230203	7020	16.24	20231016	11360	-28.17	20230203	7020	16.24	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
158	20231201	120846	57	100.00	KOSPI	N	N	N	N	N	8180	-480	5	-5.54	3302277370	396491	85.83	8650	8660	8100	11250	6070	8660	8327.79	2.75	0	-162982	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4956	-49.58	0.92	12	0.65	-165.00	8870.00	11360	20230203	-27.99	7020	20231016	16.52	11360	-27.99	20230203	7020	16.52	20231016	11360	-27.99	20230203	7020	16.52	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
159	20231201	110840	57	100.00	KOSPI	N	N	N	N	N	8250	-410	5	-4.73	2333446720	278026	60.18	8650	8660	8210	11250	6070	8660	8391.79	2.75	0	-132270	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	4999	-50.00	0.93	12	0.46	-165.00	8870.00	11360	20230203	-27.38	7020	20231016	17.52	11360	-27.38	20230203	7020	17.52	20231016	11360	-27.38	20230203	7020	17.52	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
160	20231201	100846	57	100.00	KOSPI	N	N	N	N	N	8360	-300	5	-3.46	1391328960	164206	35.55	8650	8660	8350	11250	6070	8660	8471.74	2.75	0	-88058	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	5065	-50.67	0.94	12	0.27	-165.00	8870.00	11360	20230203	-26.41	7020	20231016	19.09	11360	-26.41	20230203	7020	19.09	20231016	11360	-26.41	20230203	7020	19.09	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N
161	20231201	090837	57	100.00	KOSPI	N	N	N	N	N	8520	-140	5	-1.62	228730460	26663	5.77	8650	8660	8520	11250	6070	8660	8574.88	2.75	0	-11805	9086	8872	8626	8412	8166	8980	8520	303	2590	500	6230	10	1	60589276	5162	-51.64	0.96	12	0.04	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	1.06	N	241590	500	302 억	1666434	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History