KissMeData/168490/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161001	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
3	20231229	150948	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
4	20231229	140946	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
5	20231229	130948	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
6	20231229	120950	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
7	20231229	110905	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
8	20231229	100915	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
9	20231229	090915	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3603247758	7740814	461.97	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.67	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
10	20231228	160905	54	100.00	KOSPI	신저가		N	N	N	N		N	357	-124	5	-25.78	3422129336	7277660	434.33	599	599	357	625	337	481	470.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	286	0.00	0.00	12	9.09	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	599	-40.40	20231228	331	7.85	20230926	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
11	20231228	150912	54	100.00	KOSPI	신저가		N	N	N	N		N	360	-121	5	-25.16	3278291537	6874753	410.29	599	599	360	625	337	481	476.86	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	288	0.00	0.00	12	8.59	0.00	0.00	599	20231228	-39.90	331	20230926	8.76	599	-39.90	20231228	331	8.76	20230926	2205	-83.67	20230703	360	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
12	20231228	140904	54	100.00	KOSPI			N	N	N	N		N	386	-95	5	-19.75	3096937637	6384644	381.04	599	599	383	625	337	481	485.06	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	309	0.00	0.00	12	7.98	0.00	0.00	599	20231228	-35.56	331	20230926	16.62	599	-35.56	20231228	331	16.62	20230926	2205	-82.49	20230703	370	4.32	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
13	20231228	130904	54	100.00	KOSPI			N	N	N	N		N	383	-98	5	-20.37	2932299407	5956829	355.50	599	599	383	625	337	481	492.26	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	306	0.00	0.00	12	7.44	0.00	0.00	599	20231228	-36.06	331	20230926	15.71	599	-36.06	20231228	331	15.71	20230926	2205	-82.63	20230703	370	3.51	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
14	20231228	120907	54	100.00	KOSPI			N	N	N	N		N	386	-95	5	-19.75	2694922811	5345007	318.99	599	599	386	625	337	481	504.19	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	309	0.00	0.00	12	6.68	0.00	0.00	599	20231228	-35.56	331	20230926	16.62	599	-35.56	20231228	331	16.62	20230926	2205	-82.49	20230703	370	4.32	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
15	20231228	110909	54	100.00	KOSPI			N	N	N	N		N	412	-69	5	-14.35	2391412298	4617709	275.59	599	599	412	625	337	481	517.88	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	330	0.00	0.00	12	5.77	0.00	0.00	599	20231228	-31.22	331	20230926	24.47	599	-31.22	20231228	331	24.47	20230926	2205	-81.32	20230703	370	11.35	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
16	20231228	100904	54	100.00	KOSPI			N	N	N	N		N	470	-11	5	-2.29	1763760842	3178216	189.68	599	599	470	625	337	481	554.95	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	376	0.00	0.00	12	3.97	0.00	0.00	599	20231228	-21.54	331	20230926	41.99	599	-21.54	20231228	331	41.99	20230926	2205	-78.68	20230703	370	27.03	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
17	20231228	090910	54	100.00	KOSPI			N	N	N	N		N	599	118	2	24.53	675335961	1127439	67.29	599	599	599	625	337	481	599.00	0.00	0	0	555	518	444	407	333	536	425	4001	144	0	320	1	1	80020000	479	0.00	0.00	12	1.41	0.00	0.00	599	20231228	0.00	331	20230926	80.97	599	0.00	20231228	331	80.97	20230926	2205	-72.83	20230703	370	61.89	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
18	20231227	160857	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	743373401	1657973	1604.54	370	481	370	481	259	370	448.36	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.07	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20231227	150910	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	736570618	1643830	1590.85	370	481	370	481	259	370	448.08	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.05	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20231227	140906	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	734592746	1639718	1586.88	370	481	370	481	259	370	448.00	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.05	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20231227	130858	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	730846718	1631930	1579.34	370	481	370	481	259	370	447.84	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.04	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20231227	120900	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	728451819	1626951	1574.52	370	481	370	481	259	370	447.74	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.03	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20231227	110906	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	720952067	1611359	1559.43	370	481	370	481	259	370	447.42	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	2.01	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20231227	100905	57	100.00	KOSPI	신저가		N	N	N	N		N	481	111	1	30.00	693197886	1553658	1503.59	370	481	370	481	259	370	446.17	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	385	0.00	0.00	12	1.94	0.00	0.00	481	20231227	0.00	260	20230926	85.00	481	0.00	20231227	260	85.00	20230926	2205	-78.19	20230703	370	30.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20231227	090907	57	100.00	KOSPI	신저가		N	N	N	N		N	370	0	3	0.00	180372040	487492	471.78	370	370	370	481	259	370	370.00	0.00	0	0	303	296	284	277	265	300	281	4001	111	0	0	1	1	80020000	296	0.00	0.00	12	0.61	0.00	0.00	391	20230703	-5.37	260	20230926	42.31	391	-5.37	20230703	260	42.31	20230926	2205	-83.22	20230703	370	0.00	20231227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20231226	160907	57	100.00	KOSPI			N	N	N	N		N	1632	104	2	6.81	936209702	580925	158.76	1534	1640	1534	1986	1070	1528	1611.58	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1306	0.00	0.00	12	0.73	0.00	0.00	2205	20230703	-25.99	1464	20230926	11.48	2205	-25.99	20230703	1464	11.48	20230926	2205	-25.99	20230703	1464	11.48	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20231226	150905	57	100.00	KOSPI			N	N	N	N		N	1634	106	2	6.94	698433830	435229	118.95	1534	1640	1534	1986	1070	1528	1604.75	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1308	0.00	0.00	12	0.54	0.00	0.00	2205	20230703	-25.90	1464	20230926	11.61	2205	-25.90	20230703	1464	11.61	20230926	2205	-25.90	20230703	1464	11.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20231226	140906	57	100.00	KOSPI			N	N	N	N		N	1637	109	2	7.13	509261596	319739	87.38	1534	1637	1534	1986	1070	1528	1592.74	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1310	0.00	0.00	12	0.40	0.00	0.00	2205	20230703	-25.76	1464	20230926	11.82	2205	-25.76	20230703	1464	11.82	20230926	2205	-25.76	20230703	1464	11.82	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20231226	130905	57	100.00	KOSPI			N	N	N	N		N	1635	107	2	7.00	460935719	290218	79.32	1534	1636	1534	1986	1070	1528	1588.24	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1308	0.00	0.00	12	0.36	0.00	0.00	2205	20230703	-25.85	1464	20230926	11.68	2205	-25.85	20230703	1464	11.68	20230926	2205	-25.85	20230703	1464	11.68	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20231226	120905	57	100.00	KOSPI			N	N	N	N		N	1630	102	2	6.68	412730201	260743	71.26	1534	1630	1534	1986	1070	1528	1582.90	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1304	0.00	0.00	12	0.33	0.00	0.00	2205	20230703	-26.08	1464	20230926	11.34	2205	-26.08	20230703	1464	11.34	20230926	2205	-26.08	20230703	1464	11.34	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20231226	110909	57	100.00	KOSPI			N	N	N	N		N	1590	62	2	4.06	273481931	174923	47.81	1534	1590	1534	1986	1070	1528	1563.44	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1272	0.00	0.00	12	0.22	0.00	0.00	2205	20230703	-27.89	1464	20230926	8.61	2205	-27.89	20230703	1464	8.61	20230926	2205	-27.89	20230703	1464	8.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20231226	100904	57	100.00	KOSPI			N	N	N	N		N	1560	32	2	2.09	163603920	105498	28.83	1534	1560	1534	1986	1070	1528	1550.78	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1248	0.00	0.00	12	0.13	0.00	0.00	2205	20230703	-29.25	1464	20230926	6.56	2205	-29.25	20230703	1464	6.56	20230926	2205	-29.25	20230703	1464	6.56	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20231226	090907	57	100.00	KOSPI			N	N	N	N		N	1534	6	2	0.39	34602438	22557	6.16	1534	1534	1534	1986	1070	1528	1534.00	0.00	0	0	1540	1533	1521	1514	1502	1537	1518	4001	458	0	1030	1	1	80020000	1228	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-30.43	1464	20230926	4.78	2205	-30.43	20230703	1464	4.78	20230926	2205	-30.43	20230703	1464	4.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20231222	160852	57	100.00	KOSPI			N	N	N	N		N	1528	26	2	1.73	557053981	365905	6104.52	1509	1528	1509	1952	1052	1502	1522.72	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1223	0.00	0.00	12	0.46	0.00	0.00	2205	20230703	-30.70	1464	20230926	4.37	2205	-30.70	20230703	1464	4.37	20230926	2205	-30.70	20230703	1464	4.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20231222	150850	57	100.00	KOSPI			N	N	N	N		N	1528	26	2	1.73	550002261	361290	6027.53	1509	1528	1509	1952	1052	1502	1522.65	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1223	0.00	0.00	12	0.45	0.00	0.00	2205	20230703	-30.70	1464	20230926	4.37	2205	-30.70	20230703	1464	4.37	20230926	2205	-30.70	20230703	1464	4.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20231222	140847	57	100.00	KOSPI			N	N	N	N		N	1524	22	2	1.46	458422261	301290	5026.53	1509	1525	1509	1952	1052	1502	1521.91	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1220	0.00	0.00	12	0.38	0.00	0.00	2205	20230703	-30.88	1464	20230926	4.10	2205	-30.88	20230703	1464	4.10	20230926	2205	-30.88	20230703	1464	4.10	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20231222	130849	57	100.00	KOSPI			N	N	N	N		N	1523	21	2	1.40	381500335	250793	4184.07	1509	1525	1509	1952	1052	1502	1521.62	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1219	0.00	0.00	12	0.31	0.00	0.00	2205	20230703	-30.93	1464	20230926	4.03	2205	-30.93	20230703	1464	4.03	20230926	2205	-30.93	20230703	1464	4.03	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20231222	120847	57	100.00	KOSPI			N	N	N	N		N	1525	23	2	1.53	341189571	224325	3742.49	1509	1525	1509	1952	1052	1502	1521.45	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1220	0.00	0.00	12	0.28	0.00	0.00	2205	20230703	-30.84	1464	20230926	4.17	2205	-30.84	20230703	1464	4.17	20230926	2205	-30.84	20230703	1464	4.17	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20231222	110847	57	100.00	KOSPI			N	N	N	N		N	1523	21	2	1.40	292357542	192268	3207.67	1509	1523	1509	1952	1052	1502	1521.14	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1219	0.00	0.00	12	0.24	0.00	0.00	2205	20230703	-30.93	1464	20230926	4.03	2205	-30.93	20230703	1464	4.03	20230926	2205	-30.93	20230703	1464	4.03	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20231222	100845	57	100.00	KOSPI			N	N	N	N		N	1522	20	2	1.33	177155872	116607	1945.40	1509	1522	1509	1952	1052	1502	1520.14	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1218	0.00	0.00	12	0.15	0.00	0.00	2205	20230703	-30.98	1464	20230926	3.96	2205	-30.98	20230703	1464	3.96	20230926	2205	-30.98	20230703	1464	3.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20231222	090849	57	100.00	KOSPI			N	N	N	N		N	1509	7	2	0.47	23926143	15882	264.96	1509	1509	1509	1952	1052	1502	1509.00	0.00	0	0	1511	1506	1503	1498	1495	1509	1501	4001	450	0	1020	1	1	80020000	1208	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.56	1464	20230926	3.07	2205	-31.56	20230703	1464	3.07	20230926	2205	-31.56	20230703	1464	3.07	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20231221	160843	57	100.00	KOSPI			N	N	N	N		N	1502	2	2	0.13	8993140	5994	24.68	1500	1508	1500	1950	1050	1500	1500.36	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20231221	150844	57	100.00	KOSPI			N	N	N	N		N	1504	4	2	0.27	7491140	4994	20.56	1500	1508	1500	1950	1050	1500	1500.03	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20231221	140843	57	100.00	KOSPI			N	N	N	N		N	1504	4	2	0.27	7491140	4994	20.56	1500	1508	1500	1950	1050	1500	1500.03	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20231221	130841	57	100.00	KOSPI			N	N	N	N		N	1504	4	2	0.27	7491140	4994	20.56	1500	1508	1500	1950	1050	1500	1500.03	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20231221	120847	57	100.00	KOSPI			N	N	N	N		N	1504	4	2	0.27	7483620	4989	20.54	1500	1508	1500	1950	1050	1500	1500.02	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20231221	110847	57	100.00	KOSPI			N	N	N	N		N	1508	8	2	0.53	7447524	4965	20.44	1500	1508	1500	1950	1050	1500	1500.00	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1207	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.61	1464	20230926	3.01	2205	-31.61	20230703	1464	3.01	20230926	2205	-31.61	20230703	1464	3.01	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20231221	100843	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	7434000	4956	20.40	1500	1500	1500	1950	1050	1500	1500.00	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20231221	090843	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	15000	10	0.04	1500	1500	1500	1950	1050	1500	1500.00	0.00	0	0	1506	1502	1496	1492	1486	1505	1495	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20231220	160846	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	36431438	24289	24.41	1500	1500	1490	1950	1050	1500	1499.92	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20231220	150929	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	9321938	6216	6.25	1500	1500	1490	1950	1050	1500	1499.67	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20231220	140942	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	9285962	6192	6.22	1500	1500	1490	1950	1050	1500	1499.67	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20231220	130935	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	3267962	2180	2.19	1500	1500	1490	1950	1050	1500	1499.07	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20231220	120841	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	3254471	2171	2.18	1500	1500	1490	1950	1050	1500	1499.07	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20231220	110844	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	1755471	1171	1.18	1500	1500	1490	1950	1050	1500	1499.12	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20231220	100845	57	100.00	KOSPI			N	N	N	N		N	1490	-10	5	-0.67	266980	178	0.18	1500	1500	1490	1950	1050	1500	1499.89	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20231220	090841	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	94500	63	0.06	1500	1500	1500	1950	1050	1500	1500.00	0.00	0	0	1516	1508	1495	1487	1474	1501	1480	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20231219	160842	57	100.00	KOSPI			N	N	N	N		N	1500	9	2	0.60	148724902	99511	278.15	1503	1503	1482	1938	1044	1491	1499.76	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.12	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20231219	150846	57	100.00	KOSPI			N	N	N	N		N	1500	9	2	0.60	131453902	87997	245.97	1503	1503	1482	1938	1044	1491	1499.66	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20231219	140841	57	100.00	KOSPI			N	N	N	N		N	1502	11	2	0.74	108953902	72997	204.04	1503	1503	1482	1938	1044	1491	1499.30	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1202	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20231219	130846	57	100.00	KOSPI			N	N	N	N		N	1503	12	2	0.80	102333286	68588	191.72	1503	1503	1482	1938	1044	1491	1498.23	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1203	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20231219	120849	57	100.00	KOSPI			N	N	N	N		N	1503	12	2	0.80	95494636	64038	179.00	1503	1503	1482	1938	1044	1491	1493.83	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1203	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20231219	110845	57	100.00	KOSPI			N	N	N	N		N	1491	0	3	0.00	93970594	63024	176.16	1503	1503	1482	1938	1044	1491	1491.46	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20231219	100843	57	100.00	KOSPI			N	N	N	N		N	1490	-1	5	-0.07	89913583	60303	168.56	1503	1503	1482	1938	1044	1491	1492.50	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20231219	090839	57	100.00	KOSPI			N	N	N	N		N	1503	12	2	0.80	89021403	59701	166.87	1503	1503	1503	1938	1044	1491	1503.00	0.00	0	0	1494	1492	1491	1489	1488	1492	1489	4001	447	0	1010	1	1	80020000	1203	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20231218	160838	57	100.00	KOSPI			N	N	N	N		N	1491	-2	5	-0.13	53349045	35776	270.44	1493	1493	1490	1940	1046	1493	1491.20	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20231218	150842	57	100.00	KOSPI			N	N	N	N		N	1491	-2	5	-0.13	52959894	35515	268.46	1493	1493	1490	1940	1046	1493	1491.20	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20231218	140837	57	100.00	KOSPI			N	N	N	N		N	1491	-2	5	-0.13	23593158	15819	119.58	1493	1493	1490	1940	1046	1493	1491.44	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20231218	130839	57	100.00	KOSPI			N	N	N	N		N	1491	-2	5	-0.13	23380038	15676	118.50	1493	1493	1491	1940	1046	1493	1491.45	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20231218	120832	57	100.00	KOSPI			N	N	N	N		N	1491	-2	5	-0.13	16445397	11025	83.34	1493	1493	1491	1940	1046	1493	1491.64	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20231218	110836	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	10439649	6997	52.89	1493	1493	1492	1940	1046	1493	1492.01	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20231218	100833	57	100.00	KOSPI			N	N	N	N		N	1492	-1	5	-0.07	10287365	6895	52.12	1493	1493	1492	1940	1046	1493	1492.00	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20231218	090833	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	37325	25	0.19	1493	1493	1493	1940	1046	1493	1493.00	0.00	0	0	1499	1495	1489	1485	1479	1498	1488	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20231215	160833	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	19640867	13229	41.49	1483	1493	1483	1940	1046	1493	1484.68	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20231215	150837	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	19566217	13179	41.34	1483	1493	1483	1940	1046	1493	1484.65	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20231215	140837	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	19491567	13129	41.18	1483	1493	1483	1940	1046	1493	1484.62	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20231215	130831	57	100.00	KOSPI			N	N	N	N		N	1485	-8	5	-0.54	19415424	13078	41.02	1483	1493	1483	1940	1046	1493	1484.59	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1188	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20231215	120832	57	100.00	KOSPI			N	N	N	N		N	1485	-8	5	-0.54	13269009	8939	28.04	1483	1493	1483	1940	1046	1493	1484.40	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20231215	110828	57	100.00	KOSPI			N	N	N	N		N	1485	-8	5	-0.54	13071504	8806	27.62	1483	1493	1483	1940	1046	1493	1484.39	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20231215	100832	57	100.00	KOSPI			N	N	N	N		N	1493	0	3	0.00	4015974	2708	8.49	1483	1493	1483	1940	1046	1493	1483.00	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20231215	090836	57	100.00	KOSPI			N	N	N	N		N	1483	-10	5	-0.67	2966000	2000	6.27	1483	1483	1483	1940	1046	1493	1483.00	0.00	0	0	1499	1495	1494	1490	1489	1495	1490	4001	447	0	1010	1	1	80020000	1187	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.74	1464	20230926	1.30	2205	-32.74	20230703	1464	1.30	20230926	2205	-32.74	20230703	1464	1.30	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20231214	160829	57	100.00	KOSPI			N	N	N	N		N	1493	-8	5	-0.53	47654976	31882	84.17	1495	1498	1493	1951	1051	1501	1494.73	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1195	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20231214	150858	57	100.00	KOSPI			N	N	N	N		N	1494	-7	5	-0.47	40175046	26872	70.95	1495	1498	1494	1951	1051	1501	1495.05	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1195	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20231214	140834	57	100.00	KOSPI			N	N	N	N		N	1494	-7	5	-0.47	37187046	24872	65.67	1495	1498	1494	1951	1051	1501	1495.14	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1195	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20231214	130855	57	100.00	KOSPI			N	N	N	N		N	1494	-7	5	-0.47	37187046	24872	65.67	1495	1498	1494	1951	1051	1501	1495.14	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1195	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20231214	120907	57	100.00	KOSPI			N	N	N	N		N	1495	-6	5	-0.40	37085454	24804	65.49	1495	1498	1495	1951	1051	1501	1495.14	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1196	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20231214	110840	57	100.00	KOSPI			N	N	N	N		N	1498	-3	5	-0.20	16840164	11262	29.73	1495	1498	1495	1951	1051	1501	1495.31	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20231214	100822	57	100.00	KOSPI			N	N	N	N		N	1495	-6	5	-0.40	15105480	10104	26.68	1495	1495	1495	1951	1051	1501	1495.00	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1196	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20231214	090802	57	100.00	KOSPI			N	N	N	N		N	1495	-6	5	-0.40	5980	4	0.01	1495	1495	1495	1951	1051	1501	1495.00	0.00	0	0	1508	1504	1497	1493	1486	1506	1495	4001	450	0	1020	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20231213	160827	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	56839657	37876	228.46	1500	1501	1490	1950	1050	1500	1500.68	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20231213	150844	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	44831657	29876	180.20	1500	1501	1490	1950	1050	1500	1500.59	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20231213	140843	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	25968590	17309	104.40	1500	1501	1490	1950	1050	1500	1500.29	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20231213	130847	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	21115857	14076	84.90	1500	1501	1490	1950	1050	1500	1500.13	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20231213	120842	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	10838510	7229	43.60	1500	1500	1490	1950	1050	1500	1499.31	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20231213	110846	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	1822010	1218	7.35	1500	1500	1490	1950	1050	1500	1495.90	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20231213	100850	57	100.00	KOSPI			N	N	N	N		N	1490	-10	5	-0.67	746510	501	3.02	1500	1500	1490	1950	1050	1500	1490.04	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20231213	090837	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1950	1050	1500	0.00	0.00	0	0	1502	1500	1500	1498	1498	1501	1499	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20231212	160809	57	100.00	KOSPI			N	N	N	N		N	1500	-2	5	-0.13	24884904	16579	47.97	1501	1502	1500	1952	1052	1502	1500.99	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20231212	150817	57	100.00	KOSPI			N	N	N	N		N	1500	-2	5	-0.13	19820904	13203	38.20	1501	1502	1500	1952	1052	1502	1501.24	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20231212	140733	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	12320904	8203	23.74	1501	1502	1501	1952	1052	1502	1502.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20231212	130736	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	12320904	8203	23.74	1501	1502	1501	1952	1052	1502	1502.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20231212	120728	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	11418202	7602	22.00	1501	1502	1501	1952	1052	1502	1502.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20231212	110739	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	754002	502	1.45	1501	1502	1501	1952	1052	1502	1502.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20231212	100809	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	0	0	0.00	0	0	0	1952	1052	1502	0.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20231212	090809	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	0	0	0.00	0	0	0	1952	1052	1502	0.00	0.00	0	0	1505	1503	1500	1498	1495	1504	1499	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20231211	160812	57	100.00	KOSPI			N	N	N	N		N	1502	5	2	0.33	51897693	34560	101.98	1497	1502	1497	1946	1048	1497	1501.67	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20231211	150809	57	100.00	KOSPI			N	N	N	N		N	1500	3	2	0.20	50981473	33950	100.18	1497	1502	1497	1946	1048	1497	1501.66	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1200	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20231211	140809	57	100.00	KOSPI			N	N	N	N		N	1497	0	3	0.00	50229973	33449	98.70	1497	1502	1497	1946	1048	1497	1501.69	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1198	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20231211	130809	57	100.00	KOSPI			N	N	N	N		N	1502	5	2	0.33	48007358	31969	94.33	1497	1502	1497	1946	1048	1497	1501.68	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20231211	120809	57	100.00	KOSPI			N	N	N	N		N	1502	5	2	0.33	29197812	19446	57.38	1497	1502	1497	1946	1048	1497	1501.48	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20231211	110806	57	100.00	KOSPI			N	N	N	N		N	1502	5	2	0.33	26464172	17626	52.01	1497	1502	1497	1946	1048	1497	1501.43	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20231211	100804	57	100.00	KOSPI			N	N	N	N		N	1497	0	3	0.00	3017952	2016	5.95	1497	1497	1497	1946	1048	1497	1497.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1198	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20231211	090805	57	100.00	KOSPI			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1946	1048	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	4001	449	0	1010	1	1	80020000	1198	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20231208	160756	57	100.00	KOSPI			N	N	N	N		N	1497	-3	5	-0.20	50743870	33889	83.28	1498	1498	1497	1950	1050	1500	1497.36	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1198	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20231208	150800	57	100.00	KOSPI			N	N	N	N		N	1497	-3	5	-0.20	46880113	31308	76.94	1498	1498	1497	1950	1050	1500	1497.38	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1198	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20231208	140758	57	100.00	KOSPI			N	N	N	N		N	1497	-3	5	-0.20	44185513	29508	72.51	1498	1498	1497	1950	1050	1500	1497.41	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1198	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20231208	130758	57	100.00	KOSPI			N	N	N	N		N	1497	-3	5	-0.20	36809794	24581	60.41	1498	1498	1497	1950	1050	1500	1497.49	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1198	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20231208	120755	57	100.00	KOSPI			N	N	N	N		N	1498	-2	5	-0.13	18106276	12087	29.70	1498	1498	1497	1950	1050	1500	1498.00	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20231208	110752	57	100.00	KOSPI			N	N	N	N		N	1497	-3	5	-0.20	10614778	7086	17.41	1498	1498	1497	1950	1050	1500	1497.99	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1198	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.11	1464	20230926	2.25	2205	-32.11	20230703	1464	2.25	20230926	2205	-32.11	20230703	1464	2.25	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20231208	100801	57	100.00	KOSPI			N	N	N	N		N	1498	-2	5	-0.13	10538430	7035	17.29	1498	1498	1498	1950	1050	1500	1498.00	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20231208	090750	57	100.00	KOSPI			N	N	N	N		N	1498	-2	5	-0.13	1499498	1001	2.46	1498	1498	1498	1950	1050	1500	1498.00	0.00	0	0	1505	1502	1498	1495	1491	1504	1497	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20231207	160754	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	61018256	40693	169.02	1494	1501	1494	1937	1043	1490	1499.48	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20231207	150756	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	60686756	40472	168.10	1494	1501	1494	1937	1043	1490	1499.48	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20231207	140751	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	46021256	30695	127.49	1494	1501	1494	1937	1043	1490	1499.31	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20231207	130750	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	45206756	30152	125.24	1494	1501	1494	1937	1043	1490	1499.30	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20231207	120753	57	100.00	KOSPI			N	N	N	N		N	1501	11	2	0.74	39716698	26492	110.03	1494	1501	1494	1937	1043	1490	1499.20	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1201	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20231207	110748	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	36009228	24022	99.78	1494	1500	1494	1937	1043	1490	1499.01	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20231207	100745	57	100.00	KOSPI			N	N	N	N		N	1500	10	2	0.67	14938728	9975	41.43	1494	1500	1494	1937	1043	1490	1497.62	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20231207	090753	57	100.00	KOSPI			N	N	N	N		N	1494	4	2	0.27	917316	614	2.55	1494	1494	1494	1937	1043	1490	1494.00	0.00	0	0	1504	1496	1492	1484	1480	1501	1489	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20231206	160742	57	100.00	KOSPI			N	N	N	N		N	1490	2	2	0.13	35862825	24069	27.89	1488	1500	1488	1934	1042	1488	1490.00	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20231206	150755	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	35788325	24019	27.83	1488	1500	1488	1934	1042	1488	1490.00	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20231206	140753	57	100.00	KOSPI			N	N	N	N		N	1491	3	2	0.20	13552195	9082	10.52	1488	1500	1488	1934	1042	1488	1492.20	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1193	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20231206	130744	57	100.00	KOSPI			N	N	N	N		N	1493	5	2	0.34	6003262	4019	4.66	1488	1500	1488	1934	1042	1488	1493.72	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20231206	120742	57	100.00	KOSPI			N	N	N	N		N	1493	5	2	0.34	6003262	4019	4.66	1488	1500	1488	1934	1042	1488	1493.72	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20231206	110754	57	100.00	KOSPI			N	N	N	N		N	1493	5	2	0.34	6003262	4019	4.66	1488	1500	1488	1934	1042	1488	1493.72	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20231206	100745	57	100.00	KOSPI			N	N	N	N		N	1489	1	2	0.07	3132290	2105	2.44	1488	1489	1488	1934	1042	1488	1488.02	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20231206	090747	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	44640	30	0.03	1488	1488	1488	1934	1042	1488	1488.00	0.00	0	0	1495	1491	1486	1482	1477	1493	1484	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20231205	160751	57	100.00	KOSPI			N	N	N	N		N	1488	7	2	0.47	128427311	86300	244.27	1481	1490	1481	1925	1037	1481	1488.15	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20231205	150746	57	100.00	KOSPI			N	N	N	N		N	1488	7	2	0.47	116913167	78562	222.37	1481	1490	1481	1925	1037	1481	1488.16	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.10	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20231205	140747	57	100.00	KOSPI			N	N	N	N		N	1488	7	2	0.47	95889214	64433	182.37	1481	1490	1481	1925	1037	1481	1488.20	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20231205	130744	57	100.00	KOSPI			N	N	N	N		N	1489	8	2	0.54	69699274	46843	132.59	1481	1490	1481	1925	1037	1481	1487.93	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20231205	120741	57	100.00	KOSPI			N	N	N	N		N	1489	8	2	0.54	68056907	45740	129.47	1481	1490	1481	1925	1037	1481	1487.91	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20231205	110742	57	100.00	KOSPI			N	N	N	N		N	1489	8	2	0.54	60610418	40739	115.31	1481	1490	1481	1925	1037	1481	1487.77	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20231205	100746	57	100.00	KOSPI			N	N	N	N		N	1486	5	2	0.34	24355819	16400	46.42	1481	1486	1481	1925	1037	1481	1485.11	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1189	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20231205	090740	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	2488080	1680	4.76	1481	1481	1481	1925	1037	1481	1481.00	0.00	0	0	1485	1483	1479	1477	1473	1484	1478	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20231204	160737	57	100.00	KOSPI			N	N	N	N		N	1481	6	2	0.41	52212940	35330	50.59	1479	1481	1475	1917	1033	1475	1477.86	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1185	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20231204	150741	57	100.00	KOSPI			N	N	N	N		N	1481	6	2	0.41	50609017	34247	49.04	1479	1481	1475	1917	1033	1475	1477.76	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1185	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20231204	140735	57	100.00	KOSPI			N	N	N	N		N	1479	4	2	0.27	31327076	21222	30.39	1479	1479	1475	1917	1033	1475	1476.16	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20231204	130735	57	100.00	KOSPI			N	N	N	N		N	1477	2	2	0.14	29845118	20220	28.95	1479	1479	1475	1917	1033	1475	1476.02	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1182	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20231204	120736	57	100.00	KOSPI			N	N	N	N		N	1477	2	2	0.14	29771268	20170	28.88	1479	1479	1475	1917	1033	1475	1476.02	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1182	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20231204	110738	57	100.00	KOSPI			N	N	N	N		N	1478	3	2	0.20	22384791	15169	21.72	1479	1479	1475	1917	1033	1475	1475.69	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.97	1464	20230926	0.96	2205	-32.97	20230703	1464	0.96	20230926	2205	-32.97	20230703	1464	0.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20231204	100737	57	100.00	KOSPI			N	N	N	N		N	1475	0	3	0.00	14857904	10073	14.42	1479	1479	1475	1917	1033	1475	1475.02	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1180	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.11	1464	20230926	0.75	2205	-33.11	20230703	1464	0.75	20230926	2205	-33.11	20230703	1464	0.75	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20231204	090736	57	100.00	KOSPI			N	N	N	N		N	1479	4	2	0.27	14790	10	0.01	1479	1479	1479	1917	1033	1475	1479.00	0.00	0	0	1482	1478	1476	1472	1470	1477	1471	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
154	20231201	160736	57	100.00	KOSPI			N	N	N	N		N	1475	1	2	0.07	102991241	69832	97.39	1477	1480	1474	1916	1032	1474	1474.84	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1180	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-33.11	1464	20230926	0.75	2205	-33.11	20230703	1464	0.75	20230926	2205	-33.11	20230703	1464	0.75	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20231201	150734	57	100.00	KOSPI			N	N	N	N		N	1474	0	3	0.00	89484666	60675	84.62	1477	1480	1474	1916	1032	1474	1474.82	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1179	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-33.15	1464	20230926	0.68	2205	-33.15	20230703	1464	0.68	20230926	2205	-33.15	20230703	1464	0.68	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20231201	140735	57	100.00	KOSPI			N	N	N	N		N	1480	6	2	0.41	13108063	8869	12.37	1477	1480	1477	1916	1032	1474	1477.96	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1184	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20231201	130736	57	100.00	KOSPI			N	N	N	N		N	1480	6	2	0.41	13108063	8869	12.37	1477	1480	1477	1916	1032	1474	1477.96	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1184	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20231201	120741	57	100.00	KOSPI			N	N	N	N		N	1479	5	2	0.34	11406063	7719	10.77	1477	1479	1477	1916	1032	1474	1477.66	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20231201	110737	57	100.00	KOSPI			N	N	N	N		N	1479	5	2	0.34	7702647	5215	7.27	1477	1479	1477	1916	1032	1474	1477.02	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20231201	100742	57	100.00	KOSPI			N	N	N	N		N	1479	5	2	0.34	7636092	5170	7.21	1477	1479	1477	1916	1032	1474	1477.00	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1183	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20231201	090733	57	100.00	KOSPI			N	N	N	N		N	1477	3	2	0.20	5930155	4015	5.60	1477	1477	1477	1916	1032	1474	1477.00	0.00	0	0	1479	1476	1474	1471	1469	1475	1470	4001	442	0	1000	1	1	80020000	1182	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N