KissMeData/002170/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160132	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
3	20231229	150132	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
4	20231229	140131	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
5	20231229	130132	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
6	20231229	120131	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
7	20231229	110129	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
8	20231229	100129	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
9	20231229	090130	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	101087550	2095	226.00	48200	48550	48000	62700	33800	48250	48252.34	3.38	-1	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101307	N	N	0	N	N
10	20231228	160129	57	100.00	KOSPI	N	N	N	N	N	48550	300	2	0.62	100992150	2093	225.78	48200	48550	48000	62700	33800	48250	48252.34	3.38	0	83	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1457	9.64	0.34	12	0.07	5034.00	141993.00	53300	20221227	-8.91	44300	20231121	9.59	52800	-8.05	20230102	44300	9.59	20231121	53100	-8.57	20221228	44300	9.59	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
11	20231228	150130	57	100.00	KOSPI	N	N	N	N	N	48300	50	2	0.10	99391450	2060	222.22	48200	48500	48000	62700	33800	48250	48248.28	3.38	0	68	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1449	9.59	0.34	12	0.07	5034.00	141993.00	53300	20221227	-9.38	44300	20231121	9.03	52800	-8.52	20230102	44300	9.03	20231121	53100	-9.04	20221228	44300	9.03	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
12	20231228	140129	57	100.00	KOSPI	N	N	N	N	N	48350	100	2	0.21	69584500	1444	155.77	48200	48450	48000	62700	33800	48250	48188.71	3.38	0	6	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1451	9.60	0.34	12	0.05	5034.00	141993.00	53300	20221227	-9.29	44300	20231121	9.14	52800	-8.43	20230102	44300	9.14	20231121	53100	-8.95	20221228	44300	9.14	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
13	20231228	130129	57	100.00	KOSPI	N	N	N	N	N	48150	-100	5	-0.21	55270150	1147	123.73	48200	48450	48000	62700	33800	48250	48186.70	3.38	0	-26	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1445	9.56	0.34	12	0.04	5034.00	141993.00	53300	20221227	-9.66	44300	20231121	8.69	52800	-8.81	20230102	44300	8.69	20231121	53100	-9.32	20221228	44300	8.69	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
14	20231228	120129	57	100.00	KOSPI	N	N	N	N	N	48200	-50	5	-0.10	49491700	1027	110.79	48200	48450	48000	62700	33800	48250	48190.56	3.38	0	-16	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1446	9.57	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.57	44300	20231121	8.80	52800	-8.71	20230102	44300	8.80	20231121	53100	-9.23	20221228	44300	8.80	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
15	20231228	110129	57	100.00	KOSPI	N	N	N	N	N	48200	-50	5	-0.10	39803100	826	89.10	48200	48450	48000	62700	33800	48250	48187.77	3.38	0	-14	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1446	9.57	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.57	44300	20231121	8.80	52800	-8.71	20230102	44300	8.80	20231121	53100	-9.23	20221228	44300	8.80	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
16	20231228	100129	57	100.00	KOSPI	N	N	N	N	N	48000	-250	5	-0.52	3170400	66	7.12	48200	48200	48000	62700	33800	48250	48036.36	3.38	0	-1	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1440	9.54	0.34	12	0.00	5034.00	141993.00	53300	20221227	-9.94	44300	20231121	8.35	52800	-9.09	20230102	44300	8.35	20231121	53100	-9.60	20221228	44300	8.35	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
17	20231228	090128	57	100.00	KOSPI	N	N	N	N	N	48200	-50	5	-0.10	96400	2	0.22	48200	48200	48200	62700	33800	48250	48200.00	3.38	0	2	49083	48666	48383	47966	47683	48525	47825	150	14450	5000	35700	50	1	3000000	1446	9.57	0.34	12	0.00	5034.00	141993.00	53300	20221227	-9.57	44300	20231121	8.80	52800	-8.71	20230102	44300	8.80	20231121	53100	-9.23	20221228	44300	8.80	20231121	0.01	N	002170	5000	150 억	101308	N	N	0	N	N
18	20231227	160129	57	100.00	KOSPI	N	N	N	N	N	48250	-750	5	-1.53	44786150	927	47.06	48800	48800	48100	63700	34300	49000	48313.00	3.38	0	-19	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1448	9.58	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.47	44300	20231121	8.92	52800	-8.62	20230102	44300	8.92	20231121	53300	-9.47	20221227	44300	8.92	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
19	20231227	150130	57	100.00	KOSPI	N	N	N	N	N	48250	-750	5	-1.53	43001250	890	45.18	48800	48800	48100	63700	34300	49000	48316.01	3.38	0	-19	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1448	9.58	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.47	44300	20231121	8.92	52800	-8.62	20230102	44300	8.92	20231121	53300	-9.47	20221227	44300	8.92	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
20	20231227	140129	57	100.00	KOSPI	N	N	N	N	N	48200	-800	5	-1.63	37559850	777	39.44	48800	48800	48150	63700	34300	49000	48339.58	3.38	0	-24	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1446	9.57	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.57	44300	20231121	8.80	52800	-8.71	20230102	44300	8.80	20231121	53300	-9.57	20221227	44300	8.80	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
21	20231227	130129	57	100.00	KOSPI	N	N	N	N	N	48300	-700	5	-1.43	32355400	669	33.96	48800	48800	48300	63700	34300	49000	48363.83	3.38	0	-21	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1449	9.59	0.34	12	0.02	5034.00	141993.00	53300	20221227	-9.38	44300	20231121	9.03	52800	-8.52	20230102	44300	9.03	20231121	53300	-9.38	20221227	44300	9.03	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
22	20231227	120129	57	100.00	KOSPI	N	N	N	N	N	48300	-700	5	-1.43	27618900	571	28.98	48800	48800	48300	63700	34300	49000	48369.35	3.38	0	-16	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1449	9.59	0.34	12	0.02	5034.00	141993.00	53300	20221227	-9.38	44300	20231121	9.03	52800	-8.52	20230102	44300	9.03	20231121	53300	-9.38	20221227	44300	9.03	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
23	20231227	110129	57	100.00	KOSPI	N	N	N	N	N	48400	-600	5	-1.22	18628200	385	19.54	48800	48800	48300	63700	34300	49000	48384.94	3.38	0	-17	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1452	9.61	0.34	12	0.01	5034.00	141993.00	53300	20221227	-9.19	44300	20231121	9.26	52800	-8.33	20230102	44300	9.26	20231121	53300	-9.19	20221227	44300	9.26	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
24	20231227	100129	57	100.00	KOSPI	N	N	N	N	N	48400	-600	5	-1.22	4363050	90	4.57	48800	48800	48300	63700	34300	49000	48478.33	3.38	0	-12	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1452	9.61	0.34	12	0.00	5034.00	141993.00	53300	20221227	-9.19	44300	20231121	9.26	52800	-8.33	20230102	44300	9.26	20231121	53300	-9.19	20221227	44300	9.26	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
25	20231227	090129	57	100.00	KOSPI	N	N	N	N	N	48800	-200	5	-0.41	927200	19	0.96	48800	48800	48800	63700	34300	49000	48800.00	3.38	0	0	49366	49182	48816	48632	48266	49275	48725	150	14700	5000	36260	50	1	3000000	1464	9.69	0.34	12	0.00	5034.00	141993.00	53300	20221227	-8.44	44300	20231121	10.16	52800	-7.58	20230102	44300	10.16	20231121	53300	-8.44	20221227	44300	10.16	20231121	0.03	N	002170	5000	150 억	101320	N	N	0	N	N
26	20231226	160130	57	100.00	KOSPI	N	N	N	N	N	49000	-100	5	-0.20	95655250	1968	30.03	48700	49000	48450	63800	34400	49100	48598.79	3.38	0	-275	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1470	9.73	0.35	12	0.07	5034.00	141993.00	53300	20221227	-8.07	44300	20231121	10.61	52800	-7.20	20230102	44300	10.61	20231121	53300	-8.07	20221227	44300	10.61	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
27	20231226	150129	57	100.00	KOSPI	N	N	N	N	N	48700	-400	5	-0.81	86396900	1779	27.14	48700	49000	48450	63800	34400	49100	48564.87	3.38	0	-253	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1461	9.67	0.34	12	0.06	5034.00	141993.00	53300	20221227	-8.63	44300	20231121	9.93	52800	-7.77	20230102	44300	9.93	20231121	53300	-8.63	20221227	44300	9.93	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
28	20231226	140129	57	100.00	KOSPI	N	N	N	N	N	48650	-450	5	-0.92	77582600	1598	24.38	48700	49000	48450	63800	34400	49100	48549.81	3.38	0	-195	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1460	9.66	0.34	12	0.05	5034.00	141993.00	53300	20221227	-8.72	44300	20231121	9.82	52800	-7.86	20230102	44300	9.82	20231121	53300	-8.72	20221227	44300	9.82	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
29	20231226	130129	57	100.00	KOSPI	N	N	N	N	N	48450	-650	5	-1.32	58191700	1199	18.29	48700	49000	48450	63800	34400	49100	48533.53	3.38	0	-130	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1454	9.62	0.34	12	0.04	5034.00	141993.00	53300	20221227	-9.10	44300	20231121	9.37	52800	-8.24	20230102	44300	9.37	20231121	53300	-9.10	20221227	44300	9.37	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
30	20231226	120130	57	100.00	KOSPI	N	N	N	N	N	48500	-600	5	-1.22	47820300	985	15.03	48700	49000	48450	63800	34400	49100	48548.53	3.38	0	-71	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1455	9.63	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.01	44300	20231121	9.48	52800	-8.14	20230102	44300	9.48	20231121	53300	-9.01	20221227	44300	9.48	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
31	20231226	110130	57	100.00	KOSPI	N	N	N	N	N	48500	-600	5	-1.22	44133800	909	13.87	48700	49000	48450	63800	34400	49100	48552.04	3.38	0	-6	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1455	9.63	0.34	12	0.03	5034.00	141993.00	53300	20221227	-9.01	44300	20231121	9.48	52800	-8.14	20230102	44300	9.48	20231121	53300	-9.01	20221227	44300	9.48	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
32	20231226	100130	57	100.00	KOSPI	N	N	N	N	N	48500	-600	5	-1.22	24863600	512	7.81	48700	48750	48450	63800	34400	49100	48561.72	3.38	0	38	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1455	9.63	0.34	12	0.02	5034.00	141993.00	53300	20221227	-9.01	44300	20231121	9.48	52800	-8.14	20230102	44300	9.48	20231121	53300	-9.01	20221227	44300	9.48	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
33	20231226	090130	57	100.00	KOSPI	N	N	N	N	N	48600	-500	5	-1.02	2823900	58	0.88	48700	48700	48600	63800	34400	49100	48687.93	3.38	0	25	50166	49632	48566	48032	46966	49900	48300	150	14700	5000	36330	50	1	3000000	1458	9.65	0.34	12	0.00	5034.00	141993.00	53300	20221227	-8.82	44300	20231121	9.71	52800	-7.95	20230102	44300	9.71	20231121	53300	-8.82	20221227	44300	9.71	20231121	0.03	N	002170	5000	150 억	101312	N	N	0	N	N
34	20231222	160128	57	100.00	KOSPI	N	N	N	N	N	49100	2400	2	5.14	316575100	6552	746.24	48000	49100	47500	60700	32700	46700	48317.08	3.38	0	-40	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1473	9.75	0.35	12	0.22	5034.00	141993.00	53300	20221227	-7.88	44300	20231121	10.84	52800	-7.01	20230102	44300	10.84	20231121	53300	-7.88	20221227	44300	10.84	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
35	20231222	150129	57	100.00	KOSPI	N	N	N	N	N	48350	1650	2	3.53	258838000	5375	612.19	48000	48550	47500	60700	32700	46700	48155.91	3.38	0	-43	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1451	9.60	0.34	12	0.18	5034.00	141993.00	53300	20221227	-9.29	44300	20231121	9.14	52800	-8.43	20230102	44300	9.14	20231121	53300	-9.29	20221227	44300	9.14	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
36	20231222	140128	57	100.00	KOSPI	N	N	N	N	N	48100	1400	2	3.00	231578900	4811	547.95	48000	48500	47500	60700	32700	46700	48135.29	3.38	0	-58	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1443	9.56	0.34	12	0.16	5034.00	141993.00	53300	20221227	-9.76	44300	20231121	8.58	52800	-8.90	20230102	44300	8.58	20231121	53300	-9.76	20221227	44300	8.58	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
37	20231222	130128	57	100.00	KOSPI	N	N	N	N	N	48100	1400	2	3.00	222145700	4615	525.63	48000	48500	47500	60700	32700	46700	48135.58	3.38	0	-48	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1443	9.56	0.34	12	0.15	5034.00	141993.00	53300	20221227	-9.76	44300	20231121	8.58	52800	-8.90	20230102	44300	8.58	20231121	53300	-9.76	20221227	44300	8.58	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
38	20231222	120128	57	100.00	KOSPI	N	N	N	N	N	48400	1700	2	3.64	199905800	4154	473.12	48000	48500	47500	60700	32700	46700	48123.69	3.38	0	-35	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1452	9.61	0.34	12	0.14	5034.00	141993.00	53300	20221227	-9.19	44300	20231121	9.26	52800	-8.33	20230102	44300	9.26	20231121	53300	-9.19	20221227	44300	9.26	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
39	20231222	110129	57	100.00	KOSPI	N	N	N	N	N	48300	1600	2	3.43	183749200	3820	435.08	48000	48500	47500	60700	32700	46700	48101.88	3.38	0	-21	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1449	9.59	0.34	12	0.13	5034.00	141993.00	53300	20221227	-9.38	44300	20231121	9.03	52800	-8.52	20230102	44300	9.03	20231121	53300	-9.38	20221227	44300	9.03	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
40	20231222	100128	57	100.00	KOSPI	N	N	N	N	N	48400	1700	2	3.64	117783900	2453	279.38	48000	48450	47500	60700	32700	46700	48016.27	3.38	0	-36	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1452	9.61	0.34	12	0.08	5034.00	141993.00	53300	20221227	-9.19	44300	20231121	9.26	52800	-8.33	20230102	44300	9.26	20231121	53300	-9.19	20221227	44300	9.26	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
41	20231222	090128	57	100.00	KOSPI	N	N	N	N	N	48000	1300	2	2.78	28320000	590	67.20	48000	48000	48000	60700	32700	46700	48000.00	3.38	0	-4	47066	46882	46716	46532	46366	46875	46525	150	14000	5000	34550	50	1	3000000	1440	9.54	0.34	12	0.02	5034.00	141993.00	53300	20221227	-9.94	44300	20231121	8.35	52800	-9.09	20230102	44300	8.35	20231121	53300	-9.94	20221227	44300	8.35	20231121	0.02	N	002170	5000	150 억	101282	N	N	0	N	N
42	20231221	160128	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	34567300	740	48.24	46700	46900	46550	60900	32850	46900	46712.57	3.38	0	-49	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1401	9.28	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
43	20231221	150129	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	30878000	661	43.09	46700	46900	46550	60900	32850	46900	46714.07	3.38	0	-29	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1401	9.28	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
44	20231221	140128	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	26113400	559	36.44	46700	46900	46550	60900	32850	46900	46714.49	3.38	0	-28	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1401	9.28	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
45	20231221	130127	57	100.00	KOSPI	N	N	N	N	N	46750	-150	5	-0.32	22701850	486	31.68	46700	46900	46550	60900	32850	46900	46711.63	3.38	0	-24	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1403	9.29	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.29	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53300	-12.29	20221227	44300	5.53	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
46	20231221	120129	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	17329900	371	24.19	46700	46900	46550	60900	32850	46900	46711.32	3.38	0	-18	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
47	20231221	110129	57	100.00	KOSPI	N	N	N	N	N	46750	-150	5	-0.32	13306750	285	18.58	46700	46900	46550	60900	32850	46900	46690.35	3.38	0	-12	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1403	9.29	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.29	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53300	-12.29	20221227	44300	5.53	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
48	20231221	100127	57	100.00	KOSPI	N	N	N	N	N	46800	-100	5	-0.21	9055600	194	12.65	46700	46900	46550	60900	32850	46900	46678.35	3.38	0	-6	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1404	9.30	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.20	44300	20231121	5.64	52800	-11.36	20230102	44300	5.64	20231121	53300	-12.20	20221227	44300	5.64	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
49	20231221	090128	57	100.00	KOSPI	N	N	N	N	N	46650	-250	5	-0.53	1447500	31	2.02	46700	46700	46550	60900	32850	46900	46693.55	3.38	0	0	47366	47132	46766	46532	46166	46950	46350	150	14000	5000	34700	50	1	3000000	1400	9.27	0.33	12	0.00	5034.00	141993.00	53300	20221227	-12.48	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53300	-12.48	20221227	44300	5.30	20231121	0.02	N	002170	5000	150 억	101284	N	N	0	N	N
50	20231220	160128	57	100.00	KOSPI	N	N	N	N	N	46900	350	2	0.75	71453250	1533	135.66	46950	47000	46400	60500	32600	46550	46610.08	3.38	0	-70	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1407	9.32	0.33	12	0.05	5034.00	141993.00	53300	20221227	-12.01	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
51	20231220	150131	57	100.00	KOSPI	N	N	N	N	N	46450	-100	5	-0.21	63594650	1364	120.71	46950	47000	46400	60500	32600	46550	46623.64	3.38	0	-71	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1394	9.23	0.33	12	0.05	5034.00	141993.00	53300	20221227	-12.85	44300	20231121	4.85	52800	-12.03	20230102	44300	4.85	20231121	53300	-12.85	20221227	44300	4.85	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
52	20231220	140132	57	100.00	KOSPI	N	N	N	N	N	46600	50	2	0.11	51546350	1105	97.79	46950	47000	46400	60500	32600	46550	46648.28	3.38	0	-21	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1398	9.26	0.33	12	0.04	5034.00	141993.00	53300	20221227	-12.57	44300	20231121	5.19	52800	-11.74	20230102	44300	5.19	20231121	53300	-12.57	20221227	44300	5.19	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
53	20231220	130133	57	100.00	KOSPI	N	N	N	N	N	46700	150	2	0.32	34645200	743	65.75	46950	46950	46400	60500	32600	46550	46628.80	3.38	0	4	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1401	9.28	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
54	20231220	120127	57	100.00	KOSPI	N	N	N	N	N	46600	50	2	0.11	23122550	496	43.89	46950	46950	46400	60500	32600	46550	46618.04	3.38	0	3	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1398	9.26	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.57	44300	20231121	5.19	52800	-11.74	20230102	44300	5.19	20231121	53300	-12.57	20221227	44300	5.19	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
55	20231220	110129	57	100.00	KOSPI	N	N	N	N	N	46600	50	2	0.11	21396750	459	40.62	46950	46950	46400	60500	32600	46550	46616.01	3.38	0	1	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1398	9.26	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.57	44300	20231121	5.19	52800	-11.74	20230102	44300	5.19	20231121	53300	-12.57	20221227	44300	5.19	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
56	20231220	100127	57	100.00	KOSPI	N	N	N	N	N	46700	150	2	0.32	19811600	425	37.61	46950	46950	46400	60500	32600	46550	46615.53	3.38	0	1	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1401	9.28	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
57	20231220	090128	57	100.00	KOSPI	N	N	N	N	N	46950	400	2	0.86	93900	2	0.18	46950	46950	46950	60500	32600	46550	46950.00	3.38	0	0	47083	46816	46683	46416	46283	46750	46350	150	13950	5000	34440	50	1	3000000	1409	9.33	0.33	12	0.00	5034.00	141993.00	53300	20221227	-11.91	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53300	-11.91	20221227	44300	5.98	20231121	0.02	N	002170	5000	150 억	101283	N	N	0	N	N
58	20231219	160128	57	100.00	KOSPI	N	N	N	N	N	46550	-200	5	-0.43	52678450	1129	102.82	46950	46950	46550	60700	32750	46750	46659.39	3.38	0	-5	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1397	9.25	0.33	12	0.04	5034.00	141993.00	53300	20221227	-12.66	44300	20231121	5.08	52800	-11.84	20230102	44300	5.08	20231121	53300	-12.66	20221227	44300	5.08	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
59	20231219	150128	57	100.00	KOSPI	N	N	N	N	N	46650	-100	5	-0.21	42665750	914	83.24	46950	46950	46550	60700	32750	46750	46680.25	3.38	0	5	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.03	5034.00	141993.00	53300	20221227	-12.48	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53300	-12.48	20221227	44300	5.30	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
60	20231219	140128	57	100.00	KOSPI	N	N	N	N	N	46650	-100	5	-0.21	35564050	762	69.40	46950	46950	46550	60700	32750	46750	46671.98	3.38	0	3	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1400	9.27	0.33	12	0.03	5034.00	141993.00	53300	20221227	-12.48	44300	20231121	5.30	52800	-11.65	20230102	44300	5.30	20231121	53300	-12.48	20221227	44300	5.30	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
61	20231219	130129	57	100.00	KOSPI	N	N	N	N	N	46700	-50	5	-0.11	32764850	702	63.93	46950	46950	46550	60700	32750	46750	46673.58	3.38	0	3	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1401	9.28	0.33	12	0.02	5034.00	141993.00	53300	20221227	-12.38	44300	20231121	5.42	52800	-11.55	20230102	44300	5.42	20231121	53300	-12.38	20221227	44300	5.42	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
62	20231219	120128	57	100.00	KOSPI	N	N	N	N	N	46600	-150	5	-0.32	19358900	415	37.80	46950	46950	46550	60700	32750	46750	46647.95	3.38	0	4	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1398	9.26	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.57	44300	20231121	5.19	52800	-11.74	20230102	44300	5.19	20231121	53300	-12.57	20221227	44300	5.19	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
63	20231219	110128	57	100.00	KOSPI	N	N	N	N	N	46550	-200	5	-0.43	15584900	334	30.42	46950	46950	46550	60700	32750	46750	46661.38	3.38	0	4	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1397	9.25	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.66	44300	20231121	5.08	52800	-11.84	20230102	44300	5.08	20231121	53300	-12.66	20221227	44300	5.08	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
64	20231219	100127	57	100.00	KOSPI	N	N	N	N	N	46600	-150	5	-0.32	7708800	165	15.03	46950	46950	46600	60700	32750	46750	46720.00	3.38	0	0	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1398	9.26	0.33	12	0.01	5034.00	141993.00	53300	20221227	-12.57	44300	20231121	5.19	52800	-11.74	20230102	44300	5.19	20231121	53300	-12.57	20221227	44300	5.19	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
65	20231219	090128	57	100.00	KOSPI	N	N	N	N	N	46750	0	3	0.00	234500	5	0.46	46950	46950	46750	60700	32750	46750	46900.00	3.38	0	0	48416	47582	47166	46332	45916	47375	46125	150	13950	5000	34590	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53300	20221227	-12.29	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53300	-12.29	20221227	44300	5.53	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
66	20231218	160128	57	100.00	KOSPI	N	N	N	N	N	46750	-200	5	-0.43	51517150	1098	44.73	46900	48000	46750	61000	32900	46950	46919.08	3.38	0	-2	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1403	9.29	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53300	-12.29	20221227	44300	5.53	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
67	20231218	150127	57	100.00	KOSPI	N	N	N	N	N	46900	-50	5	-0.11	45897650	978	39.84	46900	48000	46850	61000	32900	46950	46930.11	3.38	0	1	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1407	9.32	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
68	20231218	140128	57	100.00	KOSPI	N	N	N	N	N	46900	-50	5	-0.11	38528700	821	33.44	46900	48000	46850	61000	32900	46950	46928.99	3.38	0	1	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1407	9.32	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
69	20231218	130128	57	100.00	KOSPI	N	N	N	N	N	46850	-100	5	-0.21	33651050	717	29.21	46900	48000	46850	61000	32900	46950	46933.12	3.38	0	4	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1406	9.31	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53300	-12.10	20221227	44300	5.76	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
70	20231218	120127	57	100.00	KOSPI	N	N	N	N	N	47000	50	2	0.11	29338150	625	25.46	46900	48000	46850	61000	32900	46950	46941.04	3.38	0	5	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1410	9.34	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53300	-11.82	20221227	44300	6.09	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
71	20231218	110127	57	100.00	KOSPI	N	N	N	N	N	46900	-50	5	-0.11	17084000	364	14.83	46900	48000	46850	61000	32900	46950	46934.07	3.38	0	0	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
72	20231218	100128	57	100.00	KOSPI	N	N	N	N	N	46900	-50	5	-0.11	9563200	204	8.31	46900	48000	46850	61000	32900	46950	46878.43	3.38	0	2	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
73	20231218	090126	57	100.00	KOSPI	N	N	N	N	N	48000	1050	2	2.24	377150	8	0.33	46900	48000	46850	61000	32900	46950	47143.75	3.38	0	0	47883	47416	47133	46666	46383	47325	46575	150	14050	5000	34740	50	1	3000000	1440	9.54	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.28	44300	20231121	8.35	52800	-9.09	20230102	44300	8.35	20231121	53300	-9.94	20221227	44300	8.35	20231121	0.01	N	002170	5000	150 억	101284	N	N	0	N	N
74	20231215	160126	57	100.00	KOSPI	N	N	N	N	N	46950	-150	5	-0.32	115362300	2455	169.08	46950	47600	46850	61200	33000	47100	46990.75	3.43	0	6	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1409	9.33	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53300	-11.91	20221227	44300	5.98	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
75	20231215	150128	57	100.00	KOSPI	N	N	N	N	N	46950	-150	5	-0.32	114986700	2447	168.53	46950	47600	46850	61200	33000	47100	46990.89	3.43	0	6	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1409	9.33	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53300	-11.91	20221227	44300	5.98	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
76	20231215	140127	57	100.00	KOSPI	N	N	N	N	N	46850	-250	5	-0.53	109825150	2337	160.95	46950	47600	46850	61200	33000	47100	46994.07	3.43	0	4	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1406	9.31	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53300	-12.10	20221227	44300	5.76	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
77	20231215	130127	57	100.00	KOSPI	N	N	N	N	N	46900	-200	5	-0.42	106872800	2274	156.61	46950	47600	46850	61200	33000	47100	46997.71	3.43	0	2	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
78	20231215	120127	57	100.00	KOSPI	N	N	N	N	N	46900	-200	5	-0.42	79344950	1687	116.18	46950	47600	46850	61200	33000	47100	47033.17	3.43	0	2	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.06	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
79	20231215	110127	57	100.00	KOSPI	N	N	N	N	N	46900	-200	5	-0.42	76062800	1617	111.36	46950	47600	46900	61200	33000	47100	47039.46	3.43	0	2	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53300	-12.01	20221227	44300	5.87	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
80	20231215	100128	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	50107250	1065	73.35	46950	47600	46950	61200	33000	47100	47049.06	3.43	0	0	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53300	-11.82	20221227	44300	6.09	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
81	20231215	090127	57	100.00	KOSPI	N	N	N	N	N	46950	-150	5	-0.32	46950	1	0.07	46950	46950	46950	61200	33000	47100	46950.00	3.43	0	0	47400	47250	47100	46950	46800	47250	46950	150	14100	5000	34850	50	1	3000000	1409	9.33	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53300	-11.91	20221227	44300	5.98	20231121	0.01	N	002170	5000	150 억	102969	N	N	0	N	N
82	20231214	160127	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	68385750	1452	187.11	47100	47250	46950	61200	33000	47100	47097.62	3.43	0	-56	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.05	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
83	20231214	150129	57	100.00	KOSPI	N	N	N	N	N	47150	50	2	0.11	67019400	1423	183.38	47100	47250	46950	61200	33000	47100	47097.26	3.43	0	-40	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1415	9.37	0.33	12	0.05	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
84	20231214	140130	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	61836600	1313	169.20	47100	47250	46950	61200	33000	47100	47095.66	3.43	0	-27	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
85	20231214	130130	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	34003650	722	93.04	47100	47250	46950	61200	33000	47100	47096.47	3.43	0	-21	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
86	20231214	120130	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	30191750	641	82.60	47100	47250	46950	61200	33000	47100	47101.01	3.43	0	-16	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
87	20231214	110128	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	26568700	564	72.68	47100	47250	46950	61200	33000	47100	47107.62	3.43	0	-10	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
88	20231214	100127	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	20973150	445	57.35	47100	47250	47000	61200	33000	47100	47130.67	3.43	0	-4	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
89	20231214	090127	57	100.00	KOSPI	N	N	N	N	N	47150	50	2	0.11	188500	4	0.52	47100	47150	47100	61200	33000	47100	47125.00	3.43	0	1	47800	47450	47200	46850	46600	47325	46725	150	14100	5000	34850	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	102971	N	N	0	N	N
90	20231213	160126	57	100.00	KOSPI	N	N	N	N	N	47100	-250	5	-0.53	36530200	776	24.87	47350	47550	46950	61500	33150	47350	47075.00	3.43	0	-39	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1413	9.36	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
91	20231213	150129	57	100.00	KOSPI	N	N	N	N	N	47250	-100	5	-0.21	35259400	749	24.01	47350	47550	46950	61500	33150	47350	47075.30	3.43	0	-39	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1418	9.39	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.68	44300	20231121	6.66	52800	-10.51	20230102	44300	6.66	20231121	53500	-11.68	20221214	44300	6.66	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
92	20231213	140131	57	100.00	KOSPI	N	N	N	N	N	46950	-400	5	-0.84	32014600	680	21.79	47350	47550	46950	61500	33150	47350	47080.29	3.43	0	-42	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1409	9.33	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
93	20231213	130127	57	100.00	KOSPI	N	N	N	N	N	46950	-400	5	-0.84	26938550	572	18.33	47350	47550	46950	61500	33150	47350	47095.37	3.43	0	-39	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1409	9.33	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
94	20231213	120128	57	100.00	KOSPI	N	N	N	N	N	47200	-150	5	-0.32	22695800	482	15.45	47350	47550	46950	61500	33150	47350	47086.72	3.43	0	-36	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1416	9.38	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.78	44300	20231121	6.55	52800	-10.61	20230102	44300	6.55	20231121	53500	-11.78	20221214	44300	6.55	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
95	20231213	110128	57	100.00	KOSPI	N	N	N	N	N	47000	-350	5	-0.74	13924150	296	9.49	47350	47550	46950	61500	33150	47350	47041.05	3.43	0	-24	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
96	20231213	100130	57	100.00	KOSPI	N	N	N	N	N	47100	-250	5	-0.53	6219800	132	4.23	47350	47550	46950	61500	33150	47350	47119.70	3.43	0	-12	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
97	20231213	090129	57	100.00	KOSPI	N	N	N	N	N	47350	0	3	0.00	0	0	0.00	0	0	0	61500	33150	47350	0.00	3.43	0	0	48150	47750	47350	46950	46550	47550	46750	150	14150	5000	35030	50	1	3000000	1421	9.41	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.50	44300	20231121	6.88	52800	-10.32	20230102	44300	6.88	20231121	53500	-11.50	20221214	44300	6.88	20231121	0.02	N	002170	5000	150 억	102970	N	N	0	N	N
98	20231212	160126	57	100.00	KOSPI	N	N	N	N	N	47350	50	2	0.11	147445800	3120	252.43	47500	47750	46950	61400	33150	47300	47258.24	3.46	0	-779	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1421	9.41	0.33	12	0.10	5034.00	141993.00	53500	20221214	-11.50	44300	20231121	6.88	52800	-10.32	20230102	44300	6.88	20231121	53500	-11.50	20221214	44300	6.88	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
99	20231212	150127	57	100.00	KOSPI	N	N	N	N	N	47350	50	2	0.11	146688200	3104	251.13	47500	47750	46950	61400	33150	47300	47257.80	3.46	0	-764	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1421	9.41	0.33	12	0.10	5034.00	141993.00	53500	20221214	-11.50	44300	20231121	6.88	52800	-10.32	20230102	44300	6.88	20231121	53500	-11.50	20221214	44300	6.88	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
100	20231212	140125	57	100.00	KOSPI	N	N	N	N	N	47300	0	3	0.00	137076250	2901	234.71	47500	47750	46950	61400	33150	47300	47251.38	3.46	0	-661	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1419	9.40	0.33	12	0.10	5034.00	141993.00	53500	20221214	-11.59	44300	20231121	6.77	52800	-10.42	20230102	44300	6.77	20231121	53500	-11.59	20221214	44300	6.77	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
101	20231212	130124	57	100.00	KOSPI	N	N	N	N	N	47000	-300	5	-0.63	117749300	2492	201.62	47500	47750	46950	61400	33150	47300	47250.92	3.46	0	-635	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1410	9.34	0.33	12	0.08	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
102	20231212	120124	57	100.00	KOSPI	N	N	N	N	N	47000	-300	5	-0.63	70553650	1493	120.79	47500	47750	46950	61400	33150	47300	47256.30	3.46	0	-328	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1410	9.34	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
103	20231212	110125	57	100.00	KOSPI	N	N	N	N	N	47000	-300	5	-0.63	64725000	1369	110.76	47500	47750	47000	61400	33150	47300	47279.04	3.46	0	-283	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1410	9.34	0.33	12	0.05	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
104	20231212	100128	57	100.00	KOSPI	N	N	N	N	N	47350	50	2	0.11	53750650	1137	91.99	47500	47750	47000	61400	33150	47300	47274.10	3.46	0	-96	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1421	9.41	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.50	44300	20231121	6.88	52800	-10.32	20230102	44300	6.88	20231121	53500	-11.50	20221214	44300	6.88	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
105	20231212	090126	57	100.00	KOSPI	N	N	N	N	N	47500	200	2	0.42	95000	2	0.16	47500	47500	47500	61400	33150	47300	47500.00	3.46	0	0	48366	47832	47266	46732	46166	48100	47000	150	14100	5000	35000	50	1	3000000	1425	9.44	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.21	44300	20231121	7.22	52800	-10.04	20230102	44300	7.22	20231121	53500	-11.21	20221214	44300	7.22	20231121	0.01	N	002170	5000	150 억	103699	N	N	0	N	N
106	20231211	160126	57	100.00	KOSPI	N	N	N	N	N	47300	300	2	0.64	58144100	1236	148.56	46800	47800	46700	61100	32900	47000	47042.15	3.46	1	-164	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1419	9.40	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.59	44300	20231121	6.77	52800	-10.42	20230102	44300	6.77	20231121	53500	-11.59	20221214	44300	6.77	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
107	20231211	150125	57	100.00	KOSPI	N	N	N	N	N	47050	50	2	0.11	56118200	1193	143.39	46800	47800	46700	61100	32900	47000	47039.56	3.46	1	-163	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1412	9.35	0.33	12	0.04	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
108	20231211	140127	57	100.00	KOSPI	N	N	N	N	N	47000	0	3	0.00	48026450	1021	122.72	46800	47800	46700	61100	32900	47000	47038.64	3.46	1	-146	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1410	9.34	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
109	20231211	130127	57	100.00	KOSPI	N	N	N	N	N	46800	-200	5	-0.43	37841450	804	96.63	46800	47800	46700	61100	32900	47000	47066.48	3.46	1	-67	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1404	9.30	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.52	44300	20231121	5.64	52800	-11.36	20230102	44300	5.64	20231121	53500	-12.52	20221214	44300	5.64	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
110	20231211	120126	57	100.00	KOSPI	N	N	N	N	N	46950	-50	5	-0.11	34890350	741	89.06	46800	47800	46700	61100	32900	47000	47085.49	3.46	1	-61	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1409	9.33	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
111	20231211	110126	57	100.00	KOSPI	N	N	N	N	N	47050	50	2	0.11	29672000	630	75.72	46800	47800	46700	61100	32900	47000	47098.41	3.46	1	-56	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
112	20231211	100126	57	100.00	KOSPI	N	N	N	N	N	47200	200	2	0.43	23693700	503	60.46	46800	47800	46700	61100	32900	47000	47104.77	3.46	1	-51	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1416	9.38	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.78	44300	20231121	6.55	52800	-10.61	20230102	44300	6.55	20231121	53500	-11.78	20221214	44300	6.55	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
113	20231211	090127	57	100.00	KOSPI	N	N	N	N	N	46800	-200	5	-0.43	1918800	41	4.93	46800	46800	46800	61100	32900	47000	46800.00	3.46	1	0	48333	47666	47233	46566	46133	47450	46350	150	14100	5000	34780	50	1	3000000	1404	9.30	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.52	44300	20231121	5.64	52800	-11.36	20230102	44300	5.64	20231121	53500	-12.52	20221214	44300	5.64	20231121	0.01	N	002170	5000	150 억	103881	N	N	0	N	N
114	20231208	160125	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	39096600	832	80.31	47150	47900	46800	61200	33000	47100	46991.11	3.46	0	-27	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
115	20231208	150126	57	100.00	KOSPI	N	N	N	N	N	46850	-250	5	-0.53	37780600	804	77.61	47150	47900	46800	61200	33000	47100	46990.80	3.46	0	-27	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1406	9.31	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
116	20231208	140126	57	100.00	KOSPI	N	N	N	N	N	46850	-250	5	-0.53	24094700	512	49.42	47150	47900	46800	61200	33000	47100	47059.96	3.46	0	-30	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1406	9.31	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
117	20231208	130125	57	100.00	KOSPI	N	N	N	N	N	46900	-200	5	-0.42	20390050	433	41.80	47150	47900	46800	61200	33000	47100	47090.18	3.46	0	-24	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
118	20231208	120125	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	14386250	305	29.44	47150	47900	47050	61200	33000	47100	47168.03	3.46	0	-21	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
119	20231208	110125	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	10857350	230	22.20	47150	47900	47050	61200	33000	47100	47205.87	3.46	0	-14	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
120	20231208	100125	57	100.00	KOSPI	N	N	N	N	N	47600	500	2	1.06	7562700	160	15.44	47150	47900	47050	61200	33000	47100	47266.88	3.46	0	-9	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1428	9.46	0.34	12	0.01	5034.00	141993.00	53500	20221214	-11.03	44300	20231121	7.45	52800	-9.85	20230102	44300	7.45	20231121	53500	-11.03	20221214	44300	7.45	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
121	20231208	090125	57	100.00	KOSPI	N	N	N	N	N	47150	50	2	0.11	188600	4	0.39	47150	47150	47150	61200	33000	47100	47150.00	3.46	0	0	48266	47682	47216	46632	46166	47975	46925	150	14100	5000	34850	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.01	N	002170	5000	150 억	103881	N	N	1	N	N
122	20231207	160124	57	100.00	KOSPI	N	N	N	N	N	47100	200	2	0.43	48626550	1036	232.29	46750	47800	46750	60900	32850	46900	46936.82	3.46	0	-10	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1413	9.36	0.33	12	0.03	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	103883	N	N	1	N	N
123	20231207	150126	57	100.00	KOSPI	N	N	N	N	N	47050	150	2	0.32	46602350	993	222.65	46750	47800	46750	60900	32850	46900	46930.87	3.46	0	-10	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1412	9.35	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
124	20231207	140125	57	100.00	KOSPI	N	N	N	N	N	46850	-50	5	-0.11	29935750	638	143.05	46750	47800	46750	60900	32850	46900	46921.24	3.46	0	-10	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1406	9.31	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
125	20231207	130124	57	100.00	KOSPI	N	N	N	N	N	46850	-50	5	-0.11	29420750	627	140.58	46750	47800	46750	60900	32850	46900	46923.05	3.46	0	-7	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1406	9.31	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
126	20231207	120125	57	100.00	KOSPI	N	N	N	N	N	46850	-50	5	-0.11	22451550	478	107.17	46750	47800	46750	60900	32850	46900	46969.77	3.46	0	-6	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1406	9.31	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.43	44300	20231121	5.76	52800	-11.27	20230102	44300	5.76	20231121	53500	-12.43	20221214	44300	5.76	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
127	20231207	110123	57	100.00	KOSPI	N	N	N	N	N	47050	150	2	0.32	8679850	184	41.26	46750	47800	46750	60900	32850	46900	47173.10	3.46	0	-2	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1412	9.35	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
128	20231207	100125	57	100.00	KOSPI	N	N	N	N	N	47150	250	2	0.53	4301750	91	20.40	46750	47800	46750	60900	32850	46900	47271.98	3.46	0	-1	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
129	20231207	090125	57	100.00	KOSPI	N	N	N	N	N	46750	-150	5	-0.32	514250	11	2.47	46750	46750	46750	60900	32850	46900	46750.00	3.46	0	0	48233	47566	47183	46516	46133	47375	46325	150	14000	5000	34700	50	1	3000000	1403	9.29	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.62	44300	20231121	5.53	52800	-11.46	20230102	44300	5.53	20231121	53500	-12.62	20221214	44300	5.53	20231121	0.02	N	002170	5000	150 억	103883	N	N	2	N	N
130	20231206	160124	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	20968850	446	48.01	47850	47850	46800	61100	32950	47050	47015.36	3.47	0	-269	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억	104069	N	N	2	N	N
131	20231206	150126	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	19608750	417	44.89	47850	47850	46800	61100	32950	47050	47023.38	3.47	0	-242	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
132	20231206	140124	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	17400300	370	39.83	47850	47850	46800	61100	32950	47050	47027.84	3.47	0	-199	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1407	9.32	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.34	44300	20231121	5.87	52800	-11.17	20230102	44300	5.87	20231121	53500	-12.34	20221214	44300	5.87	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
133	20231206	130124	57	100.00	KOSPI	N	N	N	N	N	47100	50	2	0.11	16085500	342	36.81	47850	47850	46800	61100	32950	47050	47033.63	3.47	0	-193	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1413	9.36	0.33	12	0.01	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
134	20231206	120124	57	100.00	KOSPI	N	N	N	N	N	46950	-100	5	-0.21	11864050	252	27.13	47850	47850	46950	61100	32950	47050	47079.56	3.47	0	-132	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1409	9.33	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
135	20231206	110126	57	100.00	KOSPI	N	N	N	N	N	47100	50	2	0.11	6831450	145	15.61	47850	47850	47050	61100	32950	47050	47113.45	3.47	0	-70	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
136	20231206	100124	57	100.00	KOSPI	N	N	N	N	N	47100	50	2	0.11	756600	16	1.72	47850	47850	47100	61100	32950	47050	47287.50	3.47	0	-7	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
137	20231206	090125	57	100.00	KOSPI	N	N	N	N	N	47850	800	2	1.70	47850	1	0.11	47850	47850	47850	61100	32950	47050	47850.00	3.47	0	0	48450	47750	47350	46650	46250	47550	46450	150	14050	5000	34810	50	1	3000000	1436	9.51	0.34	12	0.00	5034.00	141993.00	53500	20221214	-10.56	44300	20231121	8.01	52800	-9.38	20230102	44300	8.01	20231121	53500	-10.56	20221214	44300	8.01	20231121	0.01	N	002170	5000	150 억	104069	N	N	0	N	N
138	20231205	160125	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	43798450	929	52.96	48050	48050	46950	61200	33000	47100	47145.80	3.47	0	-193	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
139	20231205	150125	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	43563200	924	52.68	48050	48050	46950	61200	33000	47100	47146.32	3.47	0	-192	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
140	20231205	140125	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	26200000	556	31.70	48050	48050	46950	61200	33000	47100	47122.30	3.47	0	-122	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
141	20231205	130125	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	25445800	540	30.79	48050	48050	46950	61200	33000	47100	47121.85	3.47	0	-111	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
142	20231205	120125	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	9138850	194	11.06	48050	48050	46950	61200	33000	47100	47107.47	3.47	0	-48	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
143	20231205	110125	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	8763200	186	10.60	48050	48050	47000	61200	33000	47100	47113.98	3.47	0	-41	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.01	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
144	20231205	100124	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	6834800	145	8.27	48050	48050	47000	61200	33000	47100	47136.55	3.47	0	-23	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.00	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
145	20231205	090123	57	100.00	KOSPI	N	N	N	N	N	47150	50	2	0.11	670900	14	0.80	48050	48050	47150	61200	33000	47100	47921.43	3.47	0	-5	48500	47800	47300	46600	46100	47700	46500	150	14100	5000	34850	50	1	3000000	1415	9.37	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.01	N	002170	5000	150 억	104227	N	N	1	N	N
146	20231204	160125	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	82549450	1754	147.27	47100	48000	46800	61200	33000	47100	47063.54	3.47	0	8	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.06	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104217	N	N	1	N	N
147	20231204	150125	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	82219800	1747	146.68	47100	48000	46800	61200	33000	47100	47063.42	3.47	0	8	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.06	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
148	20231204	140125	57	100.00	KOSPI	N	N	N	N	N	47350	250	2	0.53	75292200	1600	134.34	47100	48000	46800	61200	33000	47100	47057.62	3.47	0	10	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1421	9.41	0.33	12	0.05	5034.00	141993.00	53500	20221214	-11.50	44300	20231121	6.88	52800	-10.32	20230102	44300	6.88	20231121	53500	-11.50	20221214	44300	6.88	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
149	20231204	130124	57	100.00	KOSPI	N	N	N	N	N	47050	-50	5	-0.11	47469600	1009	84.72	47100	48000	46800	61200	33000	47100	47046.18	3.47	0	2	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1412	9.35	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
150	20231204	120124	57	100.00	KOSPI	N	N	N	N	N	46950	-150	5	-0.32	42060250	894	75.06	47100	48000	46800	61200	33000	47100	47047.26	3.47	0	0	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1409	9.33	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
151	20231204	110124	57	100.00	KOSPI	N	N	N	N	N	47000	-100	5	-0.21	41778300	888	74.56	47100	48000	46800	61200	33000	47100	47047.64	3.47	0	0	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1410	9.34	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.15	44300	20231121	6.09	52800	-10.98	20230102	44300	6.09	20231121	53500	-12.15	20221214	44300	6.09	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
152	20231204	100124	57	100.00	KOSPI	N	N	N	N	N	46950	-150	5	-0.32	41543600	883	74.14	47100	48000	46800	61200	33000	47100	47048.24	3.47	0	0	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1409	9.33	0.33	12	0.03	5034.00	141993.00	53500	20221214	-12.24	44300	20231121	5.98	52800	-11.08	20230102	44300	5.98	20231121	53500	-12.24	20221214	44300	5.98	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
153	20231204	090124	57	100.00	KOSPI	N	N	N	N	N	47100	0	3	0.00	235500	5	0.42	47100	47100	47100	61200	33000	47100	47100.00	3.47	0	0	48900	48000	47500	46600	46100	47750	46350	150	14100	5000	34850	50	1	3000000	1413	9.36	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.01	N	002170	5000	150 억	104217	N	N	0	N	N
154	20231201	160124	57	100.00	KOSPI	N	N	N	N	N	47100	-50	5	-0.11	56415100	1191	220.15	47500	48400	47000	61200	33050	47150	47367.84	3.48	0	-176	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1413	9.36	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
155	20231201	150124	57	100.00	KOSPI	N	N	N	N	N	47150	0	3	0.00	54859550	1158	214.05	47500	48400	47000	61200	33050	47150	47374.40	3.48	0	-174	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1415	9.37	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
156	20231201	140124	57	100.00	KOSPI	N	N	N	N	N	47150	0	3	0.00	54011450	1140	210.72	47500	48400	47000	61200	33050	47150	47378.46	3.48	0	-174	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1415	9.37	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
157	20231201	130124	57	100.00	KOSPI	N	N	N	N	N	47150	0	3	0.00	52927000	1117	206.47	47500	48400	47000	61200	33050	47150	47383.17	3.48	0	-154	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1415	9.37	0.33	12	0.04	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
158	20231201	120124	57	100.00	KOSPI	N	N	N	N	N	47150	0	3	0.00	34615100	729	134.75	47500	48400	47000	61200	33050	47150	47482.99	3.48	0	-110	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1415	9.37	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.87	44300	20231121	6.43	52800	-10.70	20230102	44300	6.43	20231121	53500	-11.87	20221214	44300	6.43	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
159	20231201	110124	57	100.00	KOSPI	N	N	N	N	N	47050	-100	5	-0.21	29151350	613	113.31	47500	48400	47000	61200	33050	47150	47555.22	3.48	0	-90	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1412	9.35	0.33	12	0.02	5034.00	141993.00	53500	20221214	-12.06	44300	20231121	6.21	52800	-10.89	20230102	44300	6.21	20231121	53500	-12.06	20221214	44300	6.21	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
160	20231201	100124	57	100.00	KOSPI	N	N	N	N	N	47100	-50	5	-0.11	28680500	603	111.46	47500	48400	47000	61200	33050	47150	47563.02	3.48	0	-83	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1413	9.36	0.33	12	0.02	5034.00	141993.00	53500	20221214	-11.96	44300	20231121	6.32	52800	-10.80	20230102	44300	6.32	20231121	53500	-11.96	20221214	44300	6.32	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N
161	20231201	090124	57	100.00	KOSPI	N	N	N	N	N	47500	350	2	0.74	617500	13	2.40	47500	47500	47500	61200	33050	47150	47500.00	3.48	0	0	47516	47332	47016	46832	46516	47425	46925	150	14050	5000	34890	50	1	3000000	1425	9.44	0.33	12	0.00	5034.00	141993.00	53500	20221214	-11.21	44300	20231121	7.22	52800	-10.04	20230102	44300	7.22	20231121	53500	-11.21	20221214	44300	7.22	20231121	0.02	N	002170	5000	150 억	104393	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History