KissMeData/134790/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160930	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
3	20231229	150917	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
4	20231229	140916	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
5	20231229	130917	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
6	20231229	120919	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
7	20231229	110837	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
8	20231229	100846	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
9	20231229	090846	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	1.05	2989	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	20973	N	N	0	N	N
10	20231228	160837	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	24663500	859	87.83	28600	29000	28600	37150	20050	28600	28711.87	0.90	0	-10	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
11	20231228	150844	57	100.00	KOSPI		N	N	N	N		N	28650	50	2	0.17	24259000	845	86.40	28600	29000	28600	37150	20050	28600	28708.88	0.90	0	-16	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	573	22.52	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
12	20231228	140836	57	100.00	KOSPI		N	N	N	N		N	28650	50	2	0.17	18930250	659	67.38	28600	29000	28600	37150	20050	28600	28725.72	0.90	0	33	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	573	22.52	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
13	20231228	130836	57	100.00	KOSPI		N	N	N	N		N	28700	100	2	0.35	13228600	460	47.03	28600	29000	28600	37150	20050	28600	28757.83	0.90	0	33	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	574	22.56	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	52300	-45.12	20230209	26400	8.71	20231204	52300	-45.12	20230209	26400	8.71	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
14	20231228	120839	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	9035050	314	32.11	28600	29000	28600	37150	20050	28600	28774.04	0.90	0	-19	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.02	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
15	20231228	110841	57	100.00	KOSPI		N	N	N	N		N	28900	300	2	1.05	8282550	288	29.45	28600	29000	28600	37150	20050	28600	28758.85	0.90	0	-19	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	578	22.72	0.86	12	0.01	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
16	20231228	100836	57	100.00	KOSPI		N	N	N	N		N	28600	0	3	0.00	6607650	230	23.52	28600	28950	28600	37150	20050	28600	28728.91	0.90	0	-25	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	572	22.48	0.85	12	0.01	1272.00	33581.00	52300	20230209	-45.32	26400	20231204	8.33	52300	-45.32	20230209	26400	8.33	20231204	52300	-45.32	20230209	26400	8.33	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
17	20231228	090842	57	100.00	KOSPI		N	N	N	N		N	28700	100	2	0.35	801100	28	2.86	28600	28700	28600	37150	20050	28600	28610.71	0.90	0	0	29200	28900	28750	28450	28300	28825	28375	10	8550	500	20020	50	1	2000000	574	22.56	0.85	12	0.00	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	52300	-45.12	20230209	26400	8.71	20231204	52300	-45.12	20230209	26400	8.71	20231204	0.51	N	134790	500	10 억	17984	N	N	0	N	N
18	20231227	160829	57	100.00	KOSPI		N	N	N	N		N	28600	-400	5	-1.38	28198700	978	108.31	29000	29050	28600	37700	20300	29000	28833.03	0.90	0	-40	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	572	22.48	0.85	12	0.05	1272.00	33581.00	52300	20230209	-45.32	26400	20231204	8.33	52300	-45.32	20230209	26400	8.33	20231204	52300	-45.32	20230209	26400	8.33	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
19	20231227	150841	57	100.00	KOSPI		N	N	N	N		N	28650	-350	5	-1.21	25424300	881	97.56	29000	29050	28650	37700	20300	29000	28858.46	0.90	0	51	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	573	22.52	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
20	20231227	140838	57	100.00	KOSPI		N	N	N	N		N	28700	-300	5	-1.03	20063650	694	76.85	29000	29050	28700	37700	20300	29000	28910.16	0.90	0	103	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	574	22.56	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	52300	-45.12	20230209	26400	8.71	20231204	52300	-45.12	20230209	26400	8.71	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
21	20231227	130830	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	8730800	301	33.33	29000	29050	28900	37700	20300	29000	29005.98	0.90	0	6	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.02	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
22	20231227	120832	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	8151000	281	31.12	29000	29050	28900	37700	20300	29000	29007.12	0.90	0	6	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.01	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
23	20231227	110838	57	100.00	KOSPI		N	N	N	N		N	29050	50	2	0.17	7250950	250	27.69	29000	29050	28900	37700	20300	29000	29003.80	0.90	0	3	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	581	22.84	0.87	12	0.01	1272.00	33581.00	52300	20230209	-44.46	26400	20231204	10.04	52300	-44.46	20230209	26400	10.04	20231204	52300	-44.46	20230209	26400	10.04	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
24	20231227	100837	57	100.00	KOSPI		N	N	N	N		N	28950	-50	5	-0.17	5743600	198	21.93	29000	29050	28900	37700	20300	29000	29008.08	0.90	0	0	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	579	22.76	0.86	12	0.01	1272.00	33581.00	52300	20230209	-44.65	26400	20231204	9.66	52300	-44.65	20230209	26400	9.66	20231204	52300	-44.65	20230209	26400	9.66	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
25	20231227	090839	57	100.00	KOSPI		N	N	N	N		N	29050	50	2	0.17	232250	8	0.89	29000	29050	29000	37700	20300	29000	29031.25	0.90	0	0	29300	29150	29000	28850	28700	29150	28850	10	8700	500	20300	50	1	2000000	581	22.84	0.87	12	0.00	1272.00	33581.00	52300	20230209	-44.46	26400	20231204	10.04	52300	-44.46	20230209	26400	10.04	20231204	52300	-44.46	20230209	26400	10.04	20231204	0.51	N	134790	500	10 억	18009	N	N	0	N	N
26	20231226	160839	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	26168450	903	52.14	29000	29150	28850	37700	20300	29000	28976.75	0.90	0	-12	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.05	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
27	20231226	150837	57	100.00	KOSPI		N	N	N	N		N	28950	-50	5	-0.17	22079750	762	44.00	29000	29150	28850	37700	20300	29000	28976.05	0.90	0	-8	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	579	22.76	0.86	12	0.04	1272.00	33581.00	52300	20230209	-44.65	26400	20231204	9.66	52300	-44.65	20230209	26400	9.66	20231204	52300	-44.65	20230209	26400	9.66	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
28	20231226	140838	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	19149550	661	38.16	29000	29150	28850	37700	20300	29000	28970.57	0.90	0	-2	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.03	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
29	20231226	130837	57	100.00	KOSPI		N	N	N	N		N	28900	-100	5	-0.34	16579050	572	33.03	29000	29150	28850	37700	20300	29000	28984.35	0.90	0	-2	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	578	22.72	0.86	12	0.03	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
30	20231226	120837	57	100.00	KOSPI		N	N	N	N		N	29050	50	2	0.17	14321250	494	28.52	29000	29150	28850	37700	20300	29000	28990.38	0.90	0	-9	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	581	22.84	0.87	12	0.02	1272.00	33581.00	52300	20230209	-44.46	26400	20231204	10.04	52300	-44.46	20230209	26400	10.04	20231204	52300	-44.46	20230209	26400	10.04	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
31	20231226	110840	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	12894800	445	25.69	29000	29100	28850	37700	20300	29000	28977.08	0.90	0	5	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.02	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
32	20231226	100836	57	100.00	KOSPI		N	N	N	N		N	28950	-50	5	-0.17	6900150	238	13.74	29000	29050	28950	37700	20300	29000	28992.23	0.90	0	0	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	579	22.76	0.86	12	0.01	1272.00	33581.00	52300	20230209	-44.65	26400	20231204	9.66	52300	-44.65	20230209	26400	9.66	20231204	52300	-44.65	20230209	26400	9.66	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
33	20231226	090839	57	100.00	KOSPI		N	N	N	N		N	29000	0	3	0.00	871150	30	1.73	29000	29050	29000	37700	20300	29000	29038.33	0.90	0	0	29300	29150	28950	28800	28600	29225	28875	10	8700	500	20300	50	1	2000000	580	22.80	0.86	12	0.00	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.52	N	134790	500	10 억	18023	N	N	0	N	N
34	20231222	160825	57	100.00	KOSPI		N	N	N	N		N	29000	250	2	0.87	50072150	1732	200.93	28750	29100	28750	37350	20150	28750	28910.02	0.90	0	13	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	580	22.80	0.86	12	0.09	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
35	20231222	150823	57	100.00	KOSPI		N	N	N	N		N	28950	200	2	0.70	45348950	1569	182.02	28750	29100	28750	37350	20150	28750	28903.09	0.90	0	11	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	579	22.76	0.86	12	0.08	1272.00	33581.00	52300	20230209	-44.65	26400	20231204	9.66	52300	-44.65	20230209	26400	9.66	20231204	52300	-44.65	20230209	26400	9.66	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
36	20231222	140820	57	100.00	KOSPI		N	N	N	N		N	29000	250	2	0.87	44422500	1537	178.31	28750	29100	28750	37350	20150	28750	28902.08	0.90	0	20	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	580	22.80	0.86	12	0.08	1272.00	33581.00	52300	20230209	-44.55	26400	20231204	9.85	52300	-44.55	20230209	26400	9.85	20231204	52300	-44.55	20230209	26400	9.85	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
37	20231222	130822	57	100.00	KOSPI		N	N	N	N		N	28900	150	2	0.52	28816450	996	115.55	28750	29100	28750	37350	20150	28750	28932.18	0.90	0	45	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	578	22.72	0.86	12	0.05	1272.00	33581.00	52300	20230209	-44.74	26400	20231204	9.47	52300	-44.74	20230209	26400	9.47	20231204	52300	-44.74	20230209	26400	9.47	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
38	20231222	120821	57	100.00	KOSPI		N	N	N	N		N	28850	100	2	0.35	19134800	662	76.80	28750	29100	28750	37350	20150	28750	28904.53	0.90	0	38	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	577	22.68	0.86	12	0.03	1272.00	33581.00	52300	20230209	-44.84	26400	20231204	9.28	52300	-44.84	20230209	26400	9.28	20231204	52300	-44.84	20230209	26400	9.28	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
39	20231222	110820	57	100.00	KOSPI		N	N	N	N		N	28950	200	2	0.70	15753000	545	63.23	28750	29100	28750	37350	20150	28750	28904.59	0.90	0	21	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	579	22.76	0.86	12	0.03	1272.00	33581.00	52300	20230209	-44.65	26400	20231204	9.66	52300	-44.65	20230209	26400	9.66	20231204	52300	-44.65	20230209	26400	9.66	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
40	20231222	100818	57	100.00	KOSPI		N	N	N	N		N	29050	300	2	1.04	13229150	458	53.13	28750	29100	28750	37350	20150	28750	28884.61	0.90	0	6	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	581	22.84	0.87	12	0.02	1272.00	33581.00	52300	20230209	-44.46	26400	20231204	10.04	52300	-44.46	20230209	26400	10.04	20231204	52300	-44.46	20230209	26400	10.04	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
41	20231222	090821	57	100.00	KOSPI		N	N	N	N		N	28750	0	3	0.00	3363900	117	13.57	28750	28800	28750	37350	20150	28750	28751.28	0.90	0	-11	28883	28816	28683	28616	28483	28850	28650	10	8600	500	20120	50	1	2000000	575	22.60	0.86	12	0.01	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	18011	N	N	0	N	N
42	20231221	160816	57	100.00	KOSPI		N	N	N	N		N	28750	100	2	0.35	24724850	862	90.74	28650	28750	28550	37200	20100	28650	28683.12	0.90	0	48	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	575	22.60	0.86	12	0.04	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
43	20231221	150818	57	100.00	KOSPI		N	N	N	N		N	28700	50	2	0.17	23776150	829	87.26	28650	28750	28550	37200	20100	28650	28680.52	0.90	0	59	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	574	22.56	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	52300	-45.12	20230209	26400	8.71	20231204	52300	-45.12	20230209	26400	8.71	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
44	20231221	140816	57	100.00	KOSPI		N	N	N	N		N	28750	100	2	0.35	23259300	811	85.37	28650	28750	28550	37200	20100	28650	28679.78	0.90	0	59	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	575	22.60	0.86	12	0.04	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
45	20231221	130814	57	100.00	KOSPI		N	N	N	N		N	28750	100	2	0.35	19584850	683	71.89	28650	28750	28550	37200	20100	28650	28674.74	0.90	0	31	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	575	22.60	0.86	12	0.03	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
46	20231221	120820	57	100.00	KOSPI		N	N	N	N		N	28750	100	2	0.35	18435350	643	67.68	28650	28750	28550	37200	20100	28650	28670.84	0.90	0	21	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	575	22.60	0.86	12	0.03	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
47	20231221	110820	57	100.00	KOSPI		N	N	N	N		N	28750	100	2	0.35	18148100	633	66.63	28650	28750	28550	37200	20100	28650	28669.98	0.90	0	18	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	575	22.60	0.86	12	0.03	1272.00	33581.00	52300	20230209	-45.03	26400	20231204	8.90	52300	-45.03	20230209	26400	8.90	20231204	52300	-45.03	20230209	26400	8.90	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
48	20231221	100817	57	100.00	KOSPI		N	N	N	N		N	28700	50	2	0.17	12865900	449	47.26	28650	28700	28550	37200	20100	28650	28654.57	0.90	0	15	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	574	22.56	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.12	26400	20231204	8.71	52300	-45.12	20230209	26400	8.71	20231204	52300	-45.12	20230209	26400	8.71	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
49	20231221	090817	57	100.00	KOSPI		N	N	N	N		N	28650	0	3	0.00	9511800	332	34.95	28650	28650	28650	37200	20100	28650	28650.00	0.90	0	0	28783	28716	28583	28516	28383	28750	28550	10	8550	500	20050	50	1	2000000	573	22.52	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.53	N	134790	500	10 억	17953	N	N	0	N	N
50	20231220	160819	57	100.00	KOSPI		N	N	N	N		N	28650	150	2	0.53	26918050	943	81.79	28500	28650	28450	37050	19950	28500	28545.12	0.89	0	92	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	573	22.52	0.85	12	0.05	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
51	20231220	150900	57	100.00	KOSPI		N	N	N	N		N	28550	50	2	0.18	26346100	923	80.05	28500	28650	28450	37050	19950	28500	28543.99	0.89	0	90	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	571	22.44	0.85	12	0.05	1272.00	33581.00	52300	20230209	-45.41	26400	20231204	8.14	52300	-45.41	20230209	26400	8.14	20231204	52300	-45.41	20230209	26400	8.14	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
52	20231220	140911	57	100.00	KOSPI		N	N	N	N		N	28650	150	2	0.53	24258900	850	73.72	28500	28650	28450	37050	19950	28500	28539.88	0.89	0	87	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	573	22.52	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
53	20231220	130905	57	100.00	KOSPI		N	N	N	N		N	28500	0	3	0.00	20509550	719	62.36	28500	28650	28450	37050	19950	28500	28525.10	0.89	0	86	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	570	22.41	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
54	20231220	120814	57	100.00	KOSPI		N	N	N	N		N	28650	150	2	0.53	15634200	548	47.53	28500	28650	28500	37050	19950	28500	28529.56	0.89	0	48	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	573	22.52	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
55	20231220	110818	57	100.00	KOSPI		N	N	N	N		N	28650	150	2	0.53	15233500	534	46.31	28500	28650	28500	37050	19950	28500	28527.15	0.89	0	45	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	573	22.52	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.22	26400	20231204	8.52	52300	-45.22	20230209	26400	8.52	20231204	52300	-45.22	20230209	26400	8.52	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
56	20231220	100818	57	100.00	KOSPI		N	N	N	N		N	28500	0	3	0.00	10801900	379	32.87	28500	28550	28500	37050	19950	28500	28501.06	0.89	0	26	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	570	22.41	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
57	20231220	090816	57	100.00	KOSPI		N	N	N	N		N	28500	0	3	0.00	1083350	38	3.30	28500	28550	28500	37050	19950	28500	28509.21	0.89	0	4	28833	28666	28383	28216	27933	28750	28300	10	8550	500	19950	50	1	2000000	570	22.41	0.85	12	0.00	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17870	N	N	0	N	N
58	20231219	160816	57	100.00	KOSPI		N	N	N	N		N	28500	100	2	0.35	32737750	1151	87.93	28100	28550	28100	36900	19900	28400	28442.88	0.89	0	66	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	570	22.41	0.85	12	0.06	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
59	20231219	150819	57	100.00	KOSPI		N	N	N	N		N	28500	100	2	0.35	32139150	1130	86.33	28100	28550	28100	36900	19900	28400	28441.73	0.89	0	71	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	570	22.41	0.85	12	0.06	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
60	20231219	140814	57	100.00	KOSPI		N	N	N	N		N	28500	100	2	0.35	26048250	916	69.98	28100	28550	28100	36900	19900	28400	28436.95	0.89	0	56	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	570	22.41	0.85	12	0.05	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
61	20231219	130819	57	100.00	KOSPI		N	N	N	N		N	28450	50	2	0.18	24737750	870	66.46	28100	28550	28100	36900	19900	28400	28434.20	0.89	0	54	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	569	22.37	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.60	26400	20231204	7.77	52300	-45.60	20230209	26400	7.77	20231204	52300	-45.60	20230209	26400	7.77	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
62	20231219	120822	57	100.00	KOSPI		N	N	N	N		N	28500	100	2	0.35	21343450	751	57.37	28100	28550	28100	36900	19900	28400	28420.04	0.89	0	54	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	570	22.41	0.85	12	0.04	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
63	20231219	110818	57	100.00	KOSPI		N	N	N	N		N	28500	100	2	0.35	17782050	626	47.82	28100	28500	28100	36900	19900	28400	28405.83	0.89	0	53	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	570	22.41	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.51	26400	20231204	7.95	52300	-45.51	20230209	26400	7.95	20231204	52300	-45.51	20230209	26400	7.95	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
64	20231219	100816	57	100.00	KOSPI		N	N	N	N		N	28200	-200	5	-0.70	3832200	136	10.39	28100	28400	28100	36900	19900	28400	28177.94	0.89	0	50	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	564	22.17	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	52300	-46.08	20230209	26400	6.82	20231204	52300	-46.08	20230209	26400	6.82	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
65	20231219	090812	57	100.00	KOSPI		N	N	N	N		N	28100	-300	5	-1.06	2335150	83	6.34	28100	28150	28100	36900	19900	28400	28134.34	0.89	0	57	28933	28666	28133	27866	27333	28800	28000	10	8500	500	19880	50	1	2000000	562	22.09	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.27	26400	20231204	6.44	52300	-46.27	20230209	26400	6.44	20231204	52300	-46.27	20230209	26400	6.44	20231204	0.52	N	134790	500	10 억	17795	N	N	0	N	N
66	20231218	160812	57	100.00	KOSPI		N	N	N	N		N	28400	800	2	2.90	35765700	1272	206.16	27600	28400	27600	35850	19350	27600	28117.69	0.89	0	26	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	568	22.33	0.85	12	0.06	1272.00	33581.00	52300	20230209	-45.70	26400	20231204	7.58	52300	-45.70	20230209	26400	7.58	20231204	52300	-45.70	20230209	26400	7.58	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
67	20231218	150815	57	100.00	KOSPI		N	N	N	N		N	28150	550	2	1.99	23233950	829	134.36	27600	28250	27600	35850	19350	27600	28026.48	0.89	0	36	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	563	22.13	0.84	12	0.04	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
68	20231218	140810	57	100.00	KOSPI		N	N	N	N		N	28000	400	2	1.45	20899200	746	120.91	27600	28250	27600	35850	19350	27600	28015.01	0.89	0	26	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	560	22.01	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.46	26400	20231204	6.06	52300	-46.46	20230209	26400	6.06	20231204	52300	-46.46	20230209	26400	6.06	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
69	20231218	130812	57	100.00	KOSPI		N	N	N	N		N	28250	650	2	2.36	18171650	649	105.19	27600	28250	27600	35850	19350	27600	27999.46	0.89	0	17	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	565	22.21	0.84	12	0.03	1272.00	33581.00	52300	20230209	-45.98	26400	20231204	7.01	52300	-45.98	20230209	26400	7.01	20231204	52300	-45.98	20230209	26400	7.01	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
70	20231218	120806	57	100.00	KOSPI		N	N	N	N		N	28250	650	2	2.36	16315350	583	94.49	27600	28250	27600	35850	19350	27600	27985.16	0.89	0	5	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	565	22.21	0.84	12	0.03	1272.00	33581.00	52300	20230209	-45.98	26400	20231204	7.01	52300	-45.98	20230209	26400	7.01	20231204	52300	-45.98	20230209	26400	7.01	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
71	20231218	110810	57	100.00	KOSPI		N	N	N	N		N	28250	650	2	2.36	15046200	538	87.20	27600	28250	27600	35850	19350	27600	27966.91	0.89	0	-2	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	565	22.21	0.84	12	0.03	1272.00	33581.00	52300	20230209	-45.98	26400	20231204	7.01	52300	-45.98	20230209	26400	7.01	20231204	52300	-45.98	20230209	26400	7.01	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
72	20231218	100808	57	100.00	KOSPI		N	N	N	N		N	27900	300	2	1.09	7875950	283	45.87	27600	27900	27600	35850	19350	27600	27830.21	0.89	0	-12	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	558	21.93	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.65	26400	20231204	5.68	52300	-46.65	20230209	26400	5.68	20231204	52300	-46.65	20230209	26400	5.68	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
73	20231218	090806	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	276550	10	1.62	27600	27750	27600	35850	19350	27600	27655.00	0.89	0	0	28000	27800	27650	27450	27300	27775	27425	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.53	N	134790	500	10 억	17727	N	N	0	N	N
74	20231215	160807	57	100.00	KOSPI		N	N	N	N		N	27600	0	3	0.00	16994700	615	108.66	27600	27850	27500	35850	19350	27600	27633.66	0.88	0	80	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	552	21.70	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
75	20231215	150811	57	100.00	KOSPI		N	N	N	N		N	27650	50	2	0.18	15116000	547	96.64	27600	27850	27500	35850	19350	27600	27634.37	0.88	0	78	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	553	21.74	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	52300	-47.13	20230209	26400	4.73	20231204	52300	-47.13	20230209	26400	4.73	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
76	20231215	140811	57	100.00	KOSPI		N	N	N	N		N	27650	50	2	0.18	14535150	526	92.93	27600	27850	27500	35850	19350	27600	27633.37	0.88	0	59	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	553	21.74	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	52300	-47.13	20230209	26400	4.73	20231204	52300	-47.13	20230209	26400	4.73	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
77	20231215	130805	57	100.00	KOSPI		N	N	N	N		N	27800	200	2	0.72	14008850	507	89.58	27600	27850	27500	35850	19350	27600	27630.87	0.88	0	52	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	52300	-46.85	20230209	26400	5.30	20231204	52300	-46.85	20230209	26400	5.30	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
78	20231215	120806	57	100.00	KOSPI		N	N	N	N		N	27800	200	2	0.72	12765400	462	81.63	27600	27850	27500	35850	19350	27600	27630.74	0.88	0	33	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	556	21.86	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	52300	-46.85	20230209	26400	5.30	20231204	52300	-46.85	20230209	26400	5.30	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
79	20231215	110801	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	10265950	372	65.72	27600	27750	27500	35850	19350	27600	27596.64	0.88	0	33	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
80	20231215	100806	57	100.00	KOSPI		N	N	N	N		N	27600	0	3	0.00	2038850	74	13.07	27600	27600	27500	35850	19350	27600	27552.03	0.88	0	24	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	552	21.70	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
81	20231215	090809	57	100.00	KOSPI		N	N	N	N		N	27600	0	3	0.00	0	0	0.00	0	0	0	35850	19350	27600	0.00	0.88	0	0	28033	27816	27633	27416	27233	27725	27325	10	8250	500	19320	50	1	2000000	552	21.70	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.52	N	134790	500	10 억	17652	N	N	0	N	N
82	20231214	160803	57	100.00	KOSPI		N	N	N	N		N	27600	-300	5	-1.08	15599000	566	92.94	27850	27850	27450	36250	19550	27900	27560.07	0.88	0	33	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	552	21.70	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
83	20231214	150831	57	100.00	KOSPI		N	N	N	N		N	27700	-200	5	-0.72	15184700	551	90.48	27850	27850	27450	36250	19550	27900	27558.44	0.88	0	37	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	554	21.78	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.04	26400	20231204	4.92	52300	-47.04	20230209	26400	4.92	20231204	52300	-47.04	20230209	26400	4.92	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
84	20231214	140809	57	100.00	KOSPI		N	N	N	N		N	27450	-450	5	-1.61	14106250	512	84.07	27850	27850	27450	36250	19550	27900	27551.27	0.88	0	36	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	52300	-47.51	20230209	26400	3.98	20231204	52300	-47.51	20230209	26400	3.98	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
85	20231214	130829	57	100.00	KOSPI		N	N	N	N		N	27500	-400	5	-1.43	11301100	410	67.32	27850	27850	27500	36250	19550	27900	27563.66	0.88	0	35	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	52300	-47.42	20230209	26400	4.17	20231204	52300	-47.42	20230209	26400	4.17	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
86	20231214	120840	57	100.00	KOSPI		N	N	N	N		N	27550	-350	5	-1.25	6236300	226	37.11	27850	27850	27500	36250	19550	27900	27594.25	0.88	0	0	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	52300	-47.32	20230209	26400	4.36	20231204	52300	-47.32	20230209	26400	4.36	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
87	20231214	110811	57	100.00	KOSPI		N	N	N	N		N	27650	-250	5	-0.90	5794750	210	34.48	27850	27850	27500	36250	19550	27900	27594.05	0.88	0	0	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	553	21.74	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	52300	-47.13	20230209	26400	4.73	20231204	52300	-47.13	20230209	26400	4.73	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
88	20231214	100756	57	100.00	KOSPI		N	N	N	N		N	27550	-350	5	-1.25	4720100	171	28.08	27850	27850	27500	36250	19550	27900	27602.92	0.88	0	0	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	52300	-47.32	20230209	26400	4.36	20231204	52300	-47.32	20230209	26400	4.36	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
89	20231214	090736	57	100.00	KOSPI		N	N	N	N		N	27850	-50	5	-0.18	167100	6	0.99	27850	27850	27850	36250	19550	27900	27850.00	0.88	0	0	28500	28200	27850	27550	27200	28025	27375	10	8350	500	19530	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	52300	-46.75	20230209	26400	5.49	20231204	52300	-46.75	20230209	26400	5.49	20231204	0.52	N	134790	500	10 억	17611	N	N	0	N	N
90	20231213	160801	57	100.00	KOSPI		N	N	N	N		N	27900	-250	5	-0.89	16953100	609	156.56	28150	28150	27500	36550	19750	28150	27837.60	0.88	0	82	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	558	21.93	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.65	26400	20231204	5.68	52300	-46.65	20230209	26400	5.68	20231204	52300	-46.65	20230209	26400	5.68	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
91	20231213	150819	57	100.00	KOSPI		N	N	N	N		N	27850	-300	5	-1.07	15042200	540	138.82	28150	28150	27500	36550	19750	28150	27855.93	0.88	0	74	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	557	21.89	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	52300	-46.75	20230209	26400	5.49	20231204	52300	-46.75	20230209	26400	5.49	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
92	20231213	140817	57	100.00	KOSPI		N	N	N	N		N	27800	-350	5	-1.24	14462150	519	133.42	28150	28150	27500	36550	19750	28150	27865.41	0.88	0	79	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	52300	-46.85	20230209	26400	5.30	20231204	52300	-46.85	20230209	26400	5.30	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
93	20231213	130820	57	100.00	KOSPI		N	N	N	N		N	28150	0	3	0.00	3649250	130	33.42	28150	28150	27900	36550	19750	28150	28071.15	0.88	0	26	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
94	20231213	120816	57	100.00	KOSPI		N	N	N	N		N	28150	0	3	0.00	1206200	43	11.05	28150	28150	27900	36550	19750	28150	28051.16	0.88	0	1	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
95	20231213	110819	57	100.00	KOSPI		N	N	N	N		N	28150	0	3	0.00	1206200	43	11.05	28150	28150	27900	36550	19750	28150	28051.16	0.88	0	1	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
96	20231213	100823	57	100.00	KOSPI		N	N	N	N		N	27950	-200	5	-0.71	756800	27	6.94	28150	28150	27900	36550	19750	28150	28029.63	0.88	0	1	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	559	21.97	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.56	26400	20231204	5.87	52300	-46.56	20230209	26400	5.87	20231204	52300	-46.56	20230209	26400	5.87	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
97	20231213	090810	57	100.00	KOSPI		N	N	N	N		N	28150	0	3	0.00	28150	1	0.26	28150	28150	28150	36550	19750	28150	28150.00	0.88	0	0	28483	28316	28183	28016	27883	28250	27950	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17535	N	N	0	N	N
98	20231212	160744	57	100.00	KOSPI		N	N	N	N		N	28150	-50	5	-0.18	10978200	389	26.36	28200	28350	28050	36650	19750	28200	28221.59	0.87	0	79	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
99	20231212	150752	57	100.00	KOSPI		N	N	N	N		N	28150	-50	5	-0.18	10696600	379	25.68	28200	28350	28050	36650	19750	28200	28223.22	0.87	0	86	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
100	20231212	140710	57	100.00	KOSPI		N	N	N	N		N	28300	100	2	0.35	6968100	247	16.73	28200	28300	28050	36650	19750	28200	28210.93	0.87	0	33	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	566	22.25	0.84	12	0.01	1272.00	33581.00	52300	20230209	-45.89	26400	20231204	7.20	52300	-45.89	20230209	26400	7.20	20231204	52300	-45.89	20230209	26400	7.20	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
101	20231212	130712	57	100.00	KOSPI		N	N	N	N		N	28200	0	3	0.00	4592300	163	11.04	28200	28250	28050	36650	19750	28200	28173.62	0.87	0	20	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	564	22.17	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	52300	-46.08	20230209	26400	6.82	20231204	52300	-46.08	20230209	26400	6.82	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
102	20231212	120705	57	100.00	KOSPI		N	N	N	N		N	28200	0	3	0.00	2449450	87	5.89	28200	28250	28050	36650	19750	28200	28154.60	0.87	0	7	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	564	22.17	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	52300	-46.08	20230209	26400	6.82	20231204	52300	-46.08	20230209	26400	6.82	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
103	20231212	110716	57	100.00	KOSPI		N	N	N	N		N	28100	-100	5	-0.35	1998800	71	4.81	28200	28250	28050	36650	19750	28200	28152.11	0.87	0	0	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	562	22.09	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.27	26400	20231204	6.44	52300	-46.27	20230209	26400	6.44	20231204	52300	-46.27	20230209	26400	6.44	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
104	20231212	100744	57	100.00	KOSPI		N	N	N	N		N	28150	-50	5	-0.18	1324950	47	3.18	28200	28250	28150	36650	19750	28200	28190.43	0.87	0	0	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	563	22.13	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.18	26400	20231204	6.63	52300	-46.18	20230209	26400	6.63	20231204	52300	-46.18	20230209	26400	6.63	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
105	20231212	090744	57	100.00	KOSPI		N	N	N	N		N	28200	0	3	0.00	141000	5	0.34	28200	28200	28200	36650	19750	28200	28200.00	0.87	0	0	29000	28600	27900	27500	26800	28800	27700	10	8450	500	19740	50	1	2000000	564	22.17	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	52300	-46.08	20230209	26400	6.82	20231204	52300	-46.08	20230209	26400	6.82	20231204	0.53	N	134790	500	10 억	17449	N	N	0	N	N
106	20231211	160747	57	100.00	KOSPI		N	N	N	N		N	28200	450	2	1.62	41131900	1474	109.51	27850	28300	27200	36050	19450	27750	27902.94	0.86	-98	69	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	564	22.17	0.84	12	0.07	1272.00	33581.00	52300	20230209	-46.08	26400	20231204	6.82	52300	-46.08	20230209	26400	6.82	20231204	52300	-46.08	20230209	26400	6.82	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
107	20231211	150744	57	100.00	KOSPI		N	N	N	N		N	28250	500	2	1.80	38719800	1388	103.12	27850	28300	27200	36050	19450	27750	27896.11	0.86	-98	11	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	565	22.21	0.84	12	0.07	1272.00	33581.00	52300	20230209	-45.98	26400	20231204	7.01	52300	-45.98	20230209	26400	7.01	20231204	52300	-45.98	20230209	26400	7.01	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
108	20231211	140744	57	100.00	KOSPI		N	N	N	N		N	27850	100	2	0.36	21778950	785	58.32	27850	27900	27200	36050	19450	27750	27743.89	0.86	-98	60	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	557	21.89	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	52300	-46.75	20230209	26400	5.49	20231204	52300	-46.75	20230209	26400	5.49	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
109	20231211	130745	57	100.00	KOSPI		N	N	N	N		N	27750	0	3	0.00	12407550	448	33.28	27850	27900	27200	36050	19450	27750	27695.42	0.86	-98	55	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
110	20231211	120744	57	100.00	KOSPI		N	N	N	N		N	27750	0	3	0.00	11659000	421	31.28	27850	27900	27200	36050	19450	27750	27693.59	0.86	-98	49	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
111	20231211	110741	57	100.00	KOSPI		N	N	N	N		N	27750	0	3	0.00	10112750	365	27.12	27850	27900	27200	36050	19450	27750	27706.16	0.86	-98	40	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
112	20231211	100740	57	100.00	KOSPI		N	N	N	N		N	27900	150	2	0.54	4425650	159	11.81	27850	27900	27800	36050	19450	27750	27834.28	0.86	-98	29	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	558	21.93	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.65	26400	20231204	5.68	52300	-46.65	20230209	26400	5.68	20231204	52300	-46.65	20230209	26400	5.68	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
113	20231211	090740	57	100.00	KOSPI		N	N	N	N		N	27850	100	2	0.36	55700	2	0.15	27850	27850	27850	36050	19450	27750	27850.00	0.86	-98	0	28283	28016	27583	27316	26883	28150	27450	10	8300	500	19420	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.75	26400	20231204	5.49	52300	-46.75	20230209	26400	5.49	20231204	52300	-46.75	20230209	26400	5.49	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
114	20231208	160732	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	37304050	1346	165.15	27450	27850	27150	35850	19350	27600	27714.75	0.86	0	105	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.07	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
115	20231208	150735	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	36721300	1325	162.58	27450	27850	27150	35850	19350	27600	27714.19	0.86	0	97	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.07	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
116	20231208	140734	57	100.00	KOSPI		N	N	N	N		N	27800	200	2	0.72	28226400	1019	125.03	27450	27800	27150	35850	19350	27600	27700.10	0.86	0	87	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	556	21.86	0.83	12	0.05	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	52300	-46.85	20230209	26400	5.30	20231204	52300	-46.85	20230209	26400	5.30	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
117	20231208	130734	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	26229400	947	116.20	27450	27800	27150	35850	19350	27600	27697.36	0.86	0	76	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.05	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
118	20231208	120731	57	100.00	KOSPI		N	N	N	N		N	27750	150	2	0.54	16215400	586	71.90	27450	27800	27150	35850	19350	27600	27671.33	0.86	0	34	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.94	26400	20231204	5.11	52300	-46.94	20230209	26400	5.11	20231204	52300	-46.94	20230209	26400	5.11	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
119	20231208	110728	57	100.00	KOSPI		N	N	N	N		N	27600	0	3	0.00	15688650	567	69.57	27450	27800	27150	35850	19350	27600	27669.58	0.86	0	34	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	552	21.70	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
120	20231208	100737	57	100.00	KOSPI		N	N	N	N		N	27650	50	2	0.18	10739300	388	47.61	27450	27800	27150	35850	19350	27600	27678.61	0.86	0	8	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	553	21.74	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.13	26400	20231204	4.73	52300	-47.13	20230209	26400	4.73	20231204	52300	-47.13	20230209	26400	4.73	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
121	20231208	090727	57	100.00	KOSPI		N	N	N	N		N	27450	-150	5	-0.54	192150	7	0.86	27450	27450	27450	35850	19350	27600	27450.00	0.86	0	0	28166	27882	27516	27232	26866	28025	27375	10	8250	500	19320	50	1	2000000	549	21.58	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	52300	-47.51	20230209	26400	3.98	20231204	52300	-47.51	20230209	26400	3.98	20231204	0.54	N	134790	500	10 억	17282	N	N	0	N	N
122	20231207	160730	57	100.00	KOSPI		N	N	N	N		N	27600	450	2	1.66	22432900	815	50.75	27150	27800	27150	35250	19050	27150	27525.03	0.86	0	138	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	552	21.70	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
123	20231207	150731	57	100.00	KOSPI		N	N	N	N		N	27450	300	2	1.10	21908650	796	49.56	27150	27800	27150	35250	19050	27150	27523.43	0.86	0	135	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	549	21.58	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.51	26400	20231204	3.98	52300	-47.51	20230209	26400	3.98	20231204	52300	-47.51	20230209	26400	3.98	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
124	20231207	140727	57	100.00	KOSPI		N	N	N	N		N	27500	350	2	1.29	16771450	609	37.92	27150	27800	27150	35250	19050	27150	27539.33	0.86	0	120	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.42	26400	20231204	4.17	52300	-47.42	20230209	26400	4.17	20231204	52300	-47.42	20230209	26400	4.17	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
125	20231207	130727	57	100.00	KOSPI		N	N	N	N		N	27600	450	2	1.66	12962750	471	29.33	27150	27800	27150	35250	19050	27150	27521.76	0.86	0	-2	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	552	21.70	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.23	26400	20231204	4.55	52300	-47.23	20230209	26400	4.55	20231204	52300	-47.23	20230209	26400	4.55	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
126	20231207	120729	57	100.00	KOSPI		N	N	N	N		N	27550	400	2	1.47	12686750	461	28.70	27150	27800	27150	35250	19050	27150	27520.07	0.86	0	-2	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	52300	-47.32	20230209	26400	4.36	20231204	52300	-47.32	20230209	26400	4.36	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
127	20231207	110724	57	100.00	KOSPI		N	N	N	N		N	27550	400	2	1.47	12686750	461	28.70	27150	27800	27150	35250	19050	27150	27520.07	0.86	0	-2	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	551	21.66	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.32	26400	20231204	4.36	52300	-47.32	20230209	26400	4.36	20231204	52300	-47.32	20230209	26400	4.36	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
128	20231207	100723	57	100.00	KOSPI		N	N	N	N		N	27800	650	2	2.39	12080350	439	27.33	27150	27800	27150	35250	19050	27150	27517.88	0.86	0	-2	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	556	21.86	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.85	26400	20231204	5.30	52300	-46.85	20230209	26400	5.30	20231204	52300	-46.85	20230209	26400	5.30	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
129	20231207	090730	57	100.00	KOSPI		N	N	N	N		N	27300	150	2	0.55	3491550	128	7.97	27150	27300	27150	35250	19050	27150	27277.73	0.86	0	0	27583	27366	27133	26916	26683	27475	27025	10	8100	500	19000	50	1	2000000	546	21.46	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.80	26400	20231204	3.41	52300	-47.80	20230209	26400	3.41	20231204	52300	-47.80	20230209	26400	3.41	20231204	0.94	N	134790	500	10 억	17146	N	N	1	N	N
130	20231206	160719	57	100.00	KOSPI		N	N	N	N		N	27150	-250	5	-0.91	43410450	1605	13.14	27100	27350	26900	35600	19200	27400	27046.49	0.85	0	94	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	543	21.34	0.81	12	0.08	1272.00	33581.00	52300	20230209	-48.09	26400	20231204	2.84	52300	-48.09	20230209	26400	2.84	20231204	52300	-48.09	20230209	26400	2.84	20231204	0.94	N	134790	500	10 억	17039	N	N	1	N	N
131	20231206	150731	57	100.00	KOSPI		N	N	N	N		N	27250	-150	5	-0.55	39717150	1469	12.03	27100	27350	26900	35600	19200	27400	27036.86	0.85	0	126	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	545	21.42	0.81	12	0.07	1272.00	33581.00	52300	20230209	-47.90	26400	20231204	3.22	52300	-47.90	20230209	26400	3.22	20231204	52300	-47.90	20230209	26400	3.22	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
132	20231206	140728	57	100.00	KOSPI		N	N	N	N		N	27300	-100	5	-0.36	37479550	1387	11.36	27100	27350	26900	35600	19200	27400	27022.03	0.85	0	99	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	546	21.46	0.81	12	0.07	1272.00	33581.00	52300	20230209	-47.80	26400	20231204	3.41	52300	-47.80	20230209	26400	3.41	20231204	52300	-47.80	20230209	26400	3.41	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
133	20231206	130720	57	100.00	KOSPI		N	N	N	N		N	27300	-100	5	-0.36	32457150	1203	9.85	27100	27300	26900	35600	19200	27400	26980.17	0.85	0	92	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	546	21.46	0.81	12	0.06	1272.00	33581.00	52300	20230209	-47.80	26400	20231204	3.41	52300	-47.80	20230209	26400	3.41	20231204	52300	-47.80	20230209	26400	3.41	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
134	20231206	120717	57	100.00	KOSPI		N	N	N	N		N	27050	-350	5	-1.28	31994650	1186	9.71	27100	27300	26900	35600	19200	27400	26976.94	0.85	0	81	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	541	21.27	0.81	12	0.06	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	52300	-48.28	20230209	26400	2.46	20231204	52300	-48.28	20230209	26400	2.46	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
135	20231206	110731	57	100.00	KOSPI		N	N	N	N		N	27050	-350	5	-1.28	30290500	1123	9.20	27100	27300	26900	35600	19200	27400	26972.84	0.85	0	73	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	541	21.27	0.81	12	0.06	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	52300	-48.28	20230209	26400	2.46	20231204	52300	-48.28	20230209	26400	2.46	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
136	20231206	100721	57	100.00	KOSPI		N	N	N	N		N	27050	-350	5	-1.28	14247350	528	4.32	27100	27300	26900	35600	19200	27400	26983.62	0.85	0	62	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	541	21.27	0.81	12	0.03	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	52300	-48.28	20230209	26400	2.46	20231204	52300	-48.28	20230209	26400	2.46	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
137	20231206	090724	57	100.00	KOSPI		N	N	N	N		N	27000	-400	5	-1.46	2409400	89	0.73	27100	27100	27000	35600	19200	27400	27071.91	0.85	0	53	27766	27582	27266	27082	26766	27675	27175	10	8200	500	19180	50	1	2000000	540	21.23	0.80	12	0.00	1272.00	33581.00	52300	20230209	-48.37	26400	20231204	2.27	52300	-48.37	20230209	26400	2.27	20231204	52300	-48.37	20230209	26400	2.27	20231204	0.94	N	134790	500	10 억	17039	N	N	0	N	N
138	20231205	160727	57	100.00	KOSPI		N	N	N	N		N	27400	450	2	1.67	333446700	12212	1418.35	27050	27450	26950	35000	18900	26950	27304.84	0.86	0	-108	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	548	21.54	0.82	12	0.61	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	52300	-47.61	20230209	26400	3.79	20231204	52300	-47.61	20230209	26400	3.79	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
139	20231205	150722	57	100.00	KOSPI		N	N	N	N		N	27250	300	2	1.11	324912050	11900	1382.11	27050	27450	26950	35000	18900	26950	27303.53	0.86	0	37	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	545	21.42	0.81	12	0.60	1272.00	33581.00	52300	20230209	-47.90	26400	20231204	3.22	52300	-47.90	20230209	26400	3.22	20231204	52300	-47.90	20230209	26400	3.22	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
140	20231205	140724	57	100.00	KOSPI		N	N	N	N		N	27350	400	2	1.48	316312300	11584	1345.41	27050	27450	26950	35000	18900	26950	27305.97	0.86	0	45	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	547	21.50	0.81	12	0.58	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	52300	-47.71	20230209	26400	3.60	20231204	52300	-47.71	20230209	26400	3.60	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
141	20231205	130721	57	100.00	KOSPI		N	N	N	N		N	27400	450	2	1.67	311254200	11399	1323.93	27050	27450	26950	35000	18900	26950	27305.40	0.86	0	69	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	548	21.54	0.82	12	0.57	1272.00	33581.00	52300	20230209	-47.61	26400	20231204	3.79	52300	-47.61	20230209	26400	3.79	20231204	52300	-47.61	20230209	26400	3.79	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
142	20231205	120717	57	100.00	KOSPI		N	N	N	N		N	27100	150	2	0.56	305127700	11175	1297.91	27050	27400	26950	35000	18900	26950	27304.49	0.86	0	103	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	542	21.31	0.81	12	0.56	1272.00	33581.00	52300	20230209	-48.18	26400	20231204	2.65	52300	-48.18	20230209	26400	2.65	20231204	52300	-48.18	20230209	26400	2.65	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
143	20231205	110719	57	100.00	KOSPI		N	N	N	N		N	27100	150	2	0.56	299364400	10962	1273.17	27050	27400	26950	35000	18900	26950	27309.29	0.86	0	101	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	542	21.31	0.81	12	0.55	1272.00	33581.00	52300	20230209	-48.18	26400	20231204	2.65	52300	-48.18	20230209	26400	2.65	20231204	52300	-48.18	20230209	26400	2.65	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
144	20231205	100723	57	100.00	KOSPI		N	N	N	N		N	27350	400	2	1.48	285706250	10457	1214.52	27050	27400	27000	35000	18900	26950	27322.01	0.86	0	55	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	547	21.50	0.81	12	0.52	1272.00	33581.00	52300	20230209	-47.71	26400	20231204	3.60	52300	-47.71	20230209	26400	3.60	20231204	52300	-47.71	20230209	26400	3.60	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
145	20231205	090717	57	100.00	KOSPI		N	N	N	N		N	27000	50	2	0.19	2271200	84	9.76	27050	27050	27000	35000	18900	26950	27038.10	0.86	0	6	27450	27200	26800	26550	26150	27325	26675	10	8050	500	18860	50	1	2000000	540	21.23	0.80	12	0.00	1272.00	33581.00	52300	20230209	-48.37	26400	20231204	2.27	52300	-48.37	20230209	26400	2.27	20231204	52300	-48.37	20230209	26400	2.27	20231204	0.80	N	134790	500	10 억	17148	N	N	0	N	N
146	20231204	160714	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26950	200	2	0.75	22990200	861	18.77	26450	27050	26400	34750	18750	26750	26701.74	0.85	0	69	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	539	21.19	0.80	12	0.04	1272.00	33581.00	52300	20230209	-48.47	26400	20231204	2.08	52300	-48.47	20230209	26400	2.08	20231204	52300	-48.47	20230209	26400	2.08	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
147	20231204	150718	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	27050	300	2	1.12	21048250	789	17.20	26450	27050	26400	34750	18750	26750	26677.12	0.85	0	60	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	541	21.27	0.81	12	0.04	1272.00	33581.00	52300	20230209	-48.28	26400	20231204	2.46	52300	-48.28	20230209	26400	2.46	20231204	52300	-48.28	20230209	26400	2.46	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
148	20231204	140713	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26900	150	2	0.56	16056900	604	13.17	26450	26900	26400	34750	18750	26750	26584.27	0.85	0	48	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	538	21.15	0.80	12	0.03	1272.00	33581.00	52300	20230209	-48.57	26400	20231204	1.89	52300	-48.57	20230209	26400	1.89	20231204	52300	-48.57	20230209	26400	1.89	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
149	20231204	130712	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26700	-50	5	-0.19	14526300	547	11.93	26450	26700	26400	34750	18750	26750	26556.31	0.85	0	38	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	52300	20230209	-48.95	26400	20231204	1.14	52300	-48.95	20230209	26400	1.14	20231204	52300	-48.95	20230209	26400	1.14	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
150	20231204	120712	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26650	-100	5	-0.37	9533400	360	7.85	26450	26700	26400	34750	18750	26750	26481.67	0.85	0	38	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	533	20.95	0.79	12	0.02	1272.00	33581.00	52300	20230209	-49.04	26400	20231204	0.95	52300	-49.04	20230209	26400	0.95	20231204	52300	-49.04	20230209	26400	0.95	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
151	20231204	110715	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26450	-300	5	-1.12	8973750	339	7.39	26450	26700	26400	34750	18750	26750	26471.24	0.85	0	38	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	529	20.79	0.79	12	0.02	1272.00	33581.00	52300	20230209	-49.43	26400	20231204	0.19	52300	-49.43	20230209	26400	0.19	20231204	52300	-49.43	20230209	26400	0.19	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
152	20231204	100714	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26700	-50	5	-0.19	6743700	255	5.56	26450	26700	26400	34750	18750	26750	26445.88	0.85	0	19	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	534	20.99	0.80	12	0.01	1272.00	33581.00	52300	20230209	-48.95	26400	20231204	1.14	52300	-48.95	20230209	26400	1.14	20231204	52300	-48.95	20230209	26400	1.14	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
153	20231204	090713	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26400	-350	5	-1.31	5895200	223	4.86	26450	26450	26400	34750	18750	26750	26435.87	0.85	0	10	27150	26950	26700	26500	26250	26825	26375	10	8000	500	18720	50	1	2000000	528	20.75	0.79	12	0.01	1272.00	33581.00	52300	20230209	-49.52	26400	20231204	0.00	52300	-49.52	20230209	26400	0.00	20231204	52300	-49.52	20230209	26400	0.00	20231204	0.68	N	134790	500	10 억	17081	N	N	0	N	N
154	20231201	160713	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26750	-100	5	-0.37	121829200	4586	106.23	26850	26900	26450	34900	18800	26850	26565.46	0.85	0	64	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	535	21.03	0.80	12	0.23	1272.00	33581.00	52300	20230209	-48.85	26450	20231201	1.13	52300	-48.85	20230209	26450	1.13	20231201	52300	-48.85	20230209	26450	1.13	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
155	20231201	150711	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26750	-100	5	-0.37	120598900	4540	105.17	26850	26900	26450	34900	18800	26850	26563.63	0.85	0	64	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	535	21.03	0.80	12	0.23	1272.00	33581.00	52300	20230209	-48.85	26450	20231201	1.13	52300	-48.85	20230209	26450	1.13	20231201	52300	-48.85	20230209	26450	1.13	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
156	20231201	140711	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26600	-250	5	-0.93	95093850	3581	82.95	26850	26900	26450	34900	18800	26850	26555.11	0.85	0	53	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	532	20.91	0.79	12	0.18	1272.00	33581.00	52300	20230209	-49.14	26450	20231201	0.57	52300	-49.14	20230209	26450	0.57	20231201	52300	-49.14	20230209	26450	0.57	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
157	20231201	130713	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26550	-300	5	-1.12	79314400	2986	69.17	26850	26900	26450	34900	18800	26850	26562.09	0.85	0	46	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	531	20.87	0.79	12	0.15	1272.00	33581.00	52300	20230209	-49.24	26450	20231201	0.38	52300	-49.24	20230209	26450	0.38	20231201	52300	-49.24	20230209	26450	0.38	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
158	20231201	120718	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26500	-350	5	-1.30	61019600	2295	53.16	26850	26900	26500	34900	18800	26850	26588.06	0.85	0	42	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	530	20.83	0.79	12	0.11	1272.00	33581.00	52300	20230209	-49.33	26500	20231201	0.00	52300	-49.33	20230209	26500	0.00	20231201	52300	-49.33	20230209	26500	0.00	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
159	20231201	110714	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26550	-300	5	-1.12	45152350	1697	39.31	26850	26900	26500	34900	18800	26850	26607.16	0.85	0	29	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	531	20.87	0.79	12	0.08	1272.00	33581.00	52300	20230209	-49.24	26500	20231201	0.19	52300	-49.24	20230209	26500	0.19	20231201	52300	-49.24	20230209	26500	0.19	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
160	20231201	100719	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	26550	-300	5	-1.12	28411300	1066	24.69	26850	26900	26500	34900	18800	26850	26652.25	0.85	0	10	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	531	20.87	0.79	12	0.05	1272.00	33581.00	52300	20230209	-49.24	26500	20231201	0.19	52300	-49.24	20230209	26500	0.19	20231201	52300	-49.24	20230209	26500	0.19	20231201	0.54	N	134790	500	10 억	17017	N	N	0	N	N
161	20231201	090711	55	50.00	KOSPI		N	N	N	Y	50	N	26900	50	2	0.19	5854850	218	5.05	26850	26900	26850	34900	18800	26850	26857.11	0.85	0	0	27183	27016	26783	26616	26383	26900	26500	10	8050	500	18790	50	1	2000000	538	21.15	0.80	12	0.01	1272.00	33581.00	52300	20230209	-48.57	26500	20231027	1.51	52300	-48.57	20230209	26500	1.51	20231027	52300	-48.57	20230209	26500	1.51	20231027	0.54	N	134790	500	10 억	17017	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History