KissMeData/168490/price/prices-20241201.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	20241231	160937	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
3	20241231	150924	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
4	20241231	140936	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
5	20241231	130937	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
6	20241231	120936	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
7	20241231	110935	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
8	20241231	100929	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
9	20241231	090934	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	390617806	2453203	63.01	164	165	157	204	110	157	159.25	0.16	11304	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.07	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
10	20241230	160931	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	388324139	2438639	62.64	164	165	157	204	110	157	159.25	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.05	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
11	20241230	150934	57	100.00	KOSPI			N	N	N	N		N	159	2	2	1.27	359208955	2254368	57.90	164	165	157	204	110	157	159.34	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	127	0.00	0.00	12	2.82	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	425	-62.59	20240402	116	37.07	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
12	20241230	140934	57	100.00	KOSPI			N	N	N	N		N	159	2	2	1.27	336949618	2113643	54.29	164	165	157	204	110	157	159.42	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	127	0.00	0.00	12	2.64	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	425	-62.59	20240402	116	37.07	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
13	20241230	130935	57	100.00	KOSPI			N	N	N	N		N	159	2	2	1.27	329074790	2063948	53.01	164	165	157	204	110	157	159.44	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	127	0.00	0.00	12	2.58	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	425	-62.59	20240402	116	37.07	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
14	20241230	120931	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	297414347	1864500	47.89	164	165	157	204	110	157	159.51	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	2.33	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
15	20241230	110933	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	271831770	1702636	43.73	164	165	157	204	110	157	159.65	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	2.13	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
16	20241230	100932	57	100.00	KOSPI			N	N	N	N		N	159	2	2	1.27	235727697	1474672	37.88	164	165	157	204	110	157	159.85	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	127	0.00	0.00	12	1.84	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	425	-62.59	20240402	116	37.07	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
17	20241230	090935	57	100.00	KOSPI			N	N	N	N		N	158	1	2	0.64	153737977	958966	24.63	164	165	157	204	110	157	160.32	0.14	0	0	165	161	157	153	149	159	151	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	1.20	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		114229	N	N	0	N	00	N
18	20241227	160930	57	100.00	KOSPI			N	N	N	N		N	157	-9	5	-5.42	467777515	2986037	91.73	160	161	153	215	117	166	156.64	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	3.73	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	599	-73.79	20231228	116	35.34	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
19	20241227	150928	57	100.00	KOSPI			N	N	N	N		N	158	-8	5	-4.82	451565147	2883432	88.58	160	161	153	215	117	166	156.60	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	3.60	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	599	-73.62	20231228	116	36.21	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
20	20241227	140930	57	100.00	KOSPI			N	N	N	N		N	155	-11	5	-6.63	418315329	2671471	82.06	160	161	153	215	117	166	156.57	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	124	0.00	0.00	12	3.34	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	599	-74.12	20231228	116	33.62	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
21	20241227	130929	57	100.00	KOSPI			N	N	N	N		N	156	-10	5	-6.02	408205033	2606243	80.06	160	161	153	215	117	166	156.61	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	125	0.00	0.00	12	3.26	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	599	-73.96	20231228	116	34.48	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
22	20241227	120931	57	100.00	KOSPI			N	N	N	N		N	156	-10	5	-6.02	351167079	2237937	68.75	160	161	153	215	117	166	156.90	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	125	0.00	0.00	12	2.80	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	599	-73.96	20231228	116	34.48	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
23	20241227	110928	57	100.00	KOSPI			N	N	N	N		N	157	-9	5	-5.42	281764262	1789491	54.97	160	161	155	215	117	166	157.44	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	2.24	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	599	-73.79	20231228	116	35.34	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
24	20241227	100927	57	100.00	KOSPI			N	N	N	N		N	157	-9	5	-5.42	227314794	1440518	44.25	160	161	155	215	117	166	157.78	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	1.80	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	599	-73.79	20231228	116	35.34	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
25	20241227	090932	57	100.00	KOSPI			N	N	N	N		N	158	-8	5	-4.82	131734275	832444	25.57	160	161	155	215	117	166	158.22	0.09	0	0	178	172	168	162	158	170	160	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	1.04	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	599	-73.62	20231228	116	36.21	20241031	0.22	N	168490	0	4001 억		75506	N	N	0	N	00	N
26	20241226	160923	57	100.00	KOSPI			N	N	N	N		N	166	-2	5	-1.19	538258167	3199452	238.41	168	174	164	218	118	168	168.23	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	133	0.00	0.00	12	4.00	0.00	0.00	599	20231228	-72.29	116	20241031	43.10	425	-60.94	20240402	116	43.10	20241031	1640	-89.88	20231226	116	43.10	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
27	20241226	150920	57	100.00	KOSPI			N	N	N	N		N	165	-3	5	-1.79	503606751	2989529	222.77	168	174	164	218	118	168	168.46	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	132	0.00	0.00	12	3.74	0.00	0.00	599	20231228	-72.45	116	20241031	42.24	425	-61.18	20240402	116	42.24	20241031	1640	-89.94	20231226	116	42.24	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
28	20241226	140921	57	100.00	KOSPI			N	N	N	N		N	166	-2	5	-1.19	399878532	2369288	176.55	168	174	165	218	118	168	168.78	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	133	0.00	0.00	12	2.96	0.00	0.00	599	20231228	-72.29	116	20241031	43.10	425	-60.94	20240402	116	43.10	20241031	1640	-89.88	20231226	116	43.10	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
29	20241226	130921	57	100.00	KOSPI			N	N	N	N		N	167	-1	5	-0.60	346177505	2046380	152.49	168	174	165	218	118	168	169.17	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	134	0.00	0.00	12	2.56	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
30	20241226	120919	57	100.00	KOSPI			N	N	N	N		N	167	-1	5	-0.60	273413072	1609286	119.92	168	174	166	218	118	168	169.90	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	134	0.00	0.00	12	2.01	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
31	20241226	110919	57	100.00	KOSPI			N	N	N	N		N	168	0	3	0.00	218516053	1284148	95.69	168	174	166	218	118	168	170.16	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	134	0.00	0.00	12	1.60	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
32	20241226	100921	57	100.00	KOSPI			N	N	N	N		N	171	3	2	1.79	135451713	792252	59.04	168	174	168	218	118	168	170.97	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	137	0.00	0.00	12	0.99	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
33	20241226	090922	57	100.00	KOSPI			N	N	N	N		N	169	1	2	0.60	14405624	85466	6.37	168	169	168	218	118	168	168.55	0.09	0	0	172	169	167	164	162	171	166	4001	50	0	100	1	1	80020000	135	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.23	N	168490	0	4001 억		75726	N	N	0	N	00	N
34	20241224	160920	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	218105824	1307361	72.00	167	170	165	221	119	170	166.83	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	1.63	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
35	20241224	150919	57	100.00	KOSPI			N	N	N	N		N	167	-3	5	-1.76	192546333	1154219	63.57	167	170	165	221	119	170	166.82	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	1.44	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
36	20241224	140918	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	162081635	971459	53.50	167	170	165	221	119	170	166.84	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	1.21	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
37	20241224	130919	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	131590474	788778	43.44	167	170	165	221	119	170	166.83	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.99	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
38	20241224	120919	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	98816218	592114	32.61	167	170	165	221	119	170	166.89	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.74	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
39	20241224	110921	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	85078093	510044	28.09	167	170	165	221	119	170	166.81	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.64	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
40	20241224	100919	57	100.00	KOSPI			N	N	N	N		N	167	-3	5	-1.76	72377448	433937	23.90	167	170	165	221	119	170	166.79	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.54	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
41	20241224	090924	57	100.00	KOSPI			N	N	N	N		N	168	-2	5	-1.18	23428354	139992	7.71	167	170	166	221	119	170	167.35	0.10	0	0	178	173	169	164	160	172	163	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		76226	N	N	0	N	00	N
42	20241223	160912	57	100.00	KOSPI			N	N	N	N		N	170	-2	5	-1.16	299843759	1781634	49.94	172	174	165	223	121	172	168.30	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	2.23	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
43	20241223	150917	57	100.00	KOSPI			N	N	N	N		N	169	-3	5	-1.74	278780615	1656781	46.44	172	174	165	223	121	172	168.27	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	2.07	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
44	20241223	140912	57	100.00	KOSPI			N	N	N	N		N	170	-2	5	-1.16	267318144	1588743	44.53	172	174	165	223	121	172	168.26	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	1.99	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
45	20241223	130912	57	100.00	KOSPI			N	N	N	N		N	170	-2	5	-1.16	247191230	1469667	41.19	172	174	165	223	121	172	168.20	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	1.84	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
46	20241223	120913	57	100.00	KOSPI			N	N	N	N		N	168	-4	5	-2.33	229195799	1363087	38.20	172	174	165	223	121	172	168.14	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	1.70	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
47	20241223	110912	57	100.00	KOSPI			N	N	N	N		N	168	-4	5	-2.33	181553059	1078391	30.22	172	174	165	223	121	172	168.36	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	1.35	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
48	20241223	100906	57	100.00	KOSPI			N	N	N	N		N	166	-6	5	-3.49	141301458	836561	23.45	172	174	165	223	121	172	168.91	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	133	0.00	0.00	12	1.05	0.00	0.00	599	20231228	-72.29	116	20241031	43.10	425	-60.94	20240402	116	43.10	20241031	1640	-89.88	20231226	116	43.10	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
49	20241223	090910	57	100.00	KOSPI			N	N	N	N		N	169	-3	5	-1.74	32960184	194048	5.44	172	174	169	223	121	172	169.86	0.11	0	0	182	176	172	166	162	175	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.02	N	168490	0	4001 억		91592	N	N	0	N	00	N
50	20241220	160906	57	100.00	KOSPI			N	N	N	N		N	172	-3	5	-1.71	612342886	3546969	55.02	173	178	168	227	123	175	172.64	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	4.43	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
51	20241220	150910	57	100.00	KOSPI			N	N	N	N		N	171	-4	5	-2.29	593418924	3436420	53.31	173	178	168	227	123	175	172.69	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	4.29	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
52	20241220	140908	57	100.00	KOSPI			N	N	N	N		N	171	-4	5	-2.29	507271517	2929664	45.45	173	178	170	227	123	175	173.15	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	3.66	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
53	20241220	130907	57	100.00	KOSPI			N	N	N	N		N	173	-2	5	-1.14	444415421	2562839	39.75	173	178	171	227	123	175	173.41	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	3.20	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
54	20241220	120906	57	100.00	KOSPI			N	N	N	N		N	172	-3	5	-1.71	389641507	2244495	34.82	173	178	171	227	123	175	173.60	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	2.80	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
55	20241220	110906	57	100.00	KOSPI			N	N	N	N		N	173	-2	5	-1.14	352196723	2027134	31.44	173	178	171	227	123	175	173.74	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	2.53	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
56	20241220	100907	57	100.00	KOSPI			N	N	N	N		N	174	-1	5	-0.57	231193636	1323762	20.53	173	178	171	227	123	175	174.65	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	139	0.00	0.00	12	1.65	0.00	0.00	599	20231228	-70.95	116	20241031	50.00	425	-59.06	20240402	116	50.00	20241031	1640	-89.39	20231226	116	50.00	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
57	20241220	090908	57	100.00	KOSPI			N	N	N	N		N	177	2	2	1.14	88716743	507210	7.87	173	178	172	227	123	175	174.91	0.18	0	0	197	186	178	167	159	191	172	4001	52	0	100	1	1	80020000	142	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.21	N	168490	0	4001 억		145574	N	N	0	N	00	N
58	20241219	160905	57	100.00	KOSPI			N	N	N	N		N	175	-4	5	-2.23	1137571540	6417413	23.10	174	189	170	232	126	179	177.26	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	140	0.00	0.00	12	8.02	0.00	0.00	599	20231228	-70.78	116	20241031	50.86	425	-58.82	20240402	116	50.86	20241031	1640	-89.33	20231226	116	50.86	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
59	20241219	150903	57	100.00	KOSPI			N	N	N	N		N	173	-6	5	-3.35	1108508417	6249609	22.50	174	189	170	232	126	179	177.37	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	7.81	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
60	20241219	140905	57	100.00	KOSPI			N	N	N	N		N	173	-6	5	-3.35	1032769817	5808400	20.91	174	189	170	232	126	179	177.81	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	7.26	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
61	20241219	130903	57	100.00	KOSPI			N	N	N	N		N	173	-6	5	-3.35	987272032	5544386	19.96	174	189	170	232	126	179	178.07	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	6.93	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
62	20241219	120906	57	100.00	KOSPI			N	N	N	N		N	172	-7	5	-3.91	954039715	5352292	19.27	174	189	170	232	126	179	178.25	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	6.69	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
63	20241219	110903	57	100.00	KOSPI			N	N	N	N		N	174	-5	5	-2.79	825868883	4606719	16.58	174	189	173	232	126	179	179.27	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	139	0.00	0.00	12	5.76	0.00	0.00	599	20231228	-70.95	116	20241031	50.00	425	-59.06	20240402	116	50.00	20241031	1640	-89.39	20231226	116	50.00	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
64	20241219	100855	57	100.00	KOSPI			N	N	N	N		N	178	-1	5	-0.56	700852557	3892430	14.01	174	189	173	232	126	179	180.06	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	4.86	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
65	20241219	090905	57	100.00	KOSPI			N	N	N	N		N	184	5	2	2.79	221025551	1218757	4.39	174	189	173	232	126	179	181.35	0.09	0	0	225	201	184	160	143	214	173	4001	53	0	100	1	1	80020000	147	0.00	0.00	12	1.52	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.15	N	168490	0	4001 억		72744	N	N	0	N	00	N
66	20241218	160900	57	100.00	KOSPI			N	N	N	N		N	179	6	2	3.47	5189049608	27554121	507.08	168	208	167	224	122	173	188.32	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	143	0.00	0.00	12	34.43	0.00	0.00	599	20231228	-70.12	116	20241031	54.31	425	-57.88	20240402	116	54.31	20241031	1640	-89.09	20231226	116	54.31	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
67	20241218	150904	57	100.00	KOSPI			N	N	N	N		N	178	5	2	2.89	5122911015	27184009	500.26	168	208	167	224	122	173	188.45	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	142	0.00	0.00	12	33.97	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
68	20241218	140902	57	100.00	KOSPI			N	N	N	N		N	179	6	2	3.47	4943486009	26168867	481.58	168	208	167	224	122	173	188.91	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	143	0.00	0.00	12	32.70	0.00	0.00	599	20231228	-70.12	116	20241031	54.31	425	-57.88	20240402	116	54.31	20241031	1640	-89.09	20231226	116	54.31	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
69	20241218	130904	57	100.00	KOSPI			N	N	N	N		N	182	9	2	5.20	4811350276	25434941	468.08	168	208	167	224	122	173	189.16	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	146	0.00	0.00	12	31.79	0.00	0.00	599	20231228	-69.62	116	20241031	56.90	425	-57.18	20240402	116	56.90	20241031	1640	-88.90	20231226	116	56.90	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
70	20241218	120855	57	100.00	KOSPI			N	N	N	N		N	184	11	2	6.36	4570500342	24107139	443.64	168	208	167	224	122	173	189.59	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	147	0.00	0.00	12	30.13	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
71	20241218	110903	57	100.00	KOSPI			N	N	N	N		N	186	13	2	7.51	4271277466	22481136	413.72	168	208	167	224	122	173	189.99	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	149	0.00	0.00	12	28.09	0.00	0.00	599	20231228	-68.95	116	20241031	60.34	425	-56.24	20240402	116	60.34	20241031	1640	-88.66	20231226	116	60.34	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
72	20241218	100903	57	100.00	KOSPI			N	N	N	N		N	194	21	2	12.14	3168005045	16605303	305.59	168	208	167	224	122	173	190.78	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	155	0.00	0.00	12	20.75	0.00	0.00	599	20231228	-67.61	116	20241031	67.24	425	-54.35	20240402	116	67.24	20241031	1640	-88.17	20231226	116	67.24	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
73	20241218	090906	57	100.00	KOSPI			N	N	N	N		N	171	-2	5	-1.16	118350756	701924	12.92	168	172	167	224	122	173	168.61	0.02	0	0	185	178	168	161	151	182	165	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.15	N	168490	0	4001 억		13583	N	N	0	N	00	N
74	20241217	160858	57	100.00	KOSPI			N	N	N	N		N	173	12	2	7.45	888668656	5303034	131.01	161	175	158	209	113	161	167.56	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	138	0.00	0.00	12	6.63	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
75	20241217	150902	57	100.00	KOSPI			N	N	N	N		N	169	8	2	4.97	781434351	4675833	115.52	161	175	158	209	113	161	167.12	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	135	0.00	0.00	12	5.84	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
76	20241217	140853	57	100.00	KOSPI			N	N	N	N		N	166	5	2	3.11	342010540	2096631	51.80	161	170	158	209	113	161	163.12	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	133	0.00	0.00	12	2.62	0.00	0.00	599	20231228	-72.29	116	20241031	43.10	425	-60.94	20240402	116	43.10	20241031	1640	-89.88	20231226	116	43.10	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
77	20241217	130850	57	100.00	KOSPI			N	N	N	N		N	164	3	2	1.86	298958907	1834807	45.33	161	170	158	209	113	161	162.94	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	131	0.00	0.00	12	2.29	0.00	0.00	599	20231228	-72.62	116	20241031	41.38	425	-61.41	20240402	116	41.38	20241031	1640	-90.00	20231226	116	41.38	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
78	20241217	120836	57	100.00	KOSPI			N	N	N	N		N	163	2	2	1.24	264354443	1621288	40.05	161	170	158	209	113	161	163.05	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	2.03	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
79	20241217	110840	57	100.00	KOSPI			N	N	N	N		N	163	2	2	1.24	243810475	1494415	36.92	161	170	158	209	113	161	163.15	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	1.87	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
80	20241217	100852	57	100.00	KOSPI			N	N	N	N		N	165	4	2	2.48	184485569	1128847	27.89	161	170	158	209	113	161	163.43	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	132	0.00	0.00	12	1.41	0.00	0.00	599	20231228	-72.45	116	20241031	42.24	425	-61.18	20240402	116	42.24	20241031	1640	-89.94	20231226	116	42.24	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
81	20241217	090900	57	100.00	KOSPI			N	N	N	N		N	163	2	2	1.24	32516308	202714	5.01	161	163	158	209	113	161	160.40	0.20	0	0	172	166	158	152	144	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.19	N	168490	0	4001 억		157747	N	N	0	N	00	N
82	20241216	160851	57	100.00	KOSPI			N	N	N	N		N	161	7	2	4.55	631815675	4037482	300.38	155	164	150	200	108	154	156.49	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	129	0.00	0.00	12	5.05	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
83	20241216	150900	57	100.00	KOSPI			N	N	N	N		N	159	5	2	3.25	610290453	3902799	290.36	155	164	150	200	108	154	156.37	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	127	0.00	0.00	12	4.88	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
84	20241216	140859	57	100.00	KOSPI			N	N	N	N		N	159	5	2	3.25	562864786	3602533	268.02	155	164	150	200	108	154	156.24	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	127	0.00	0.00	12	4.50	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
85	20241216	130901	57	100.00	KOSPI			N	N	N	N		N	158	4	2	2.60	516436831	3307489	246.07	155	164	150	200	108	154	156.14	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	126	0.00	0.00	12	4.13	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	1640	-90.37	20231226	116	36.21	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
86	20241216	120900	57	100.00	KOSPI			N	N	N	N		N	158	4	2	2.60	396696305	2557573	190.28	155	161	150	200	108	154	155.11	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	126	0.00	0.00	12	3.20	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	1640	-90.37	20231226	116	36.21	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
87	20241216	110859	57	100.00	KOSPI			N	N	N	N		N	158	4	2	2.60	310337549	2008112	149.40	155	161	150	200	108	154	154.54	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	126	0.00	0.00	12	2.51	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	1640	-90.37	20231226	116	36.21	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
88	20241216	100859	57	100.00	KOSPI			N	N	N	N		N	153	-1	5	-0.65	145787456	952454	70.86	155	157	150	200	108	154	153.07	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	122	0.00	0.00	12	1.19	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
89	20241216	090900	57	100.00	KOSPI			N	N	N	N		N	155	1	2	0.65	51433863	331599	24.67	155	157	153	200	108	154	155.11	0.02	0	0	156	154	152	150	148	156	152	4001	46	0	90	1	1	80020000	124	0.00	0.00	12	0.41	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		19318	N	N	0	N	00	N
90	20241213	160852	57	100.00	KOSPI			N	N	N	N		N	154	1	2	0.65	201230773	1324093	61.05	152	154	150	198	108	153	151.98	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	123	0.00	0.00	12	1.65	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
91	20241213	150857	57	100.00	KOSPI			N	N	N	N		N	154	1	2	0.65	180700153	1190085	54.87	152	154	150	198	108	153	151.84	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	123	0.00	0.00	12	1.49	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
92	20241213	140857	57	100.00	KOSPI			N	N	N	N		N	152	-1	5	-0.65	165404682	1090435	50.28	152	154	150	198	108	153	151.69	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	122	0.00	0.00	12	1.36	0.00	0.00	599	20231228	-74.62	116	20241031	31.03	425	-64.24	20240402	116	31.03	20241031	1640	-90.73	20231226	116	31.03	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
93	20241213	130857	57	100.00	KOSPI			N	N	N	N		N	153	0	3	0.00	132913470	877619	40.47	152	153	150	198	108	153	151.45	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	122	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
94	20241213	120858	57	100.00	KOSPI			N	N	N	N		N	152	-1	5	-0.65	111273667	735054	33.89	152	153	150	198	108	153	151.38	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	122	0.00	0.00	12	0.92	0.00	0.00	599	20231228	-74.62	116	20241031	31.03	425	-64.24	20240402	116	31.03	20241031	1640	-90.73	20231226	116	31.03	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
95	20241213	110855	57	100.00	KOSPI			N	N	N	N		N	151	-2	5	-1.31	94995268	627996	28.96	152	153	150	198	108	153	151.27	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	121	0.00	0.00	12	0.78	0.00	0.00	599	20231228	-74.79	116	20241031	30.17	425	-64.47	20240402	116	30.17	20241031	1640	-90.79	20231226	116	30.17	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
96	20241213	100847	57	100.00	KOSPI			N	N	N	N		N	152	-1	5	-0.65	62922374	416859	19.22	152	152	150	198	108	153	150.94	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	122	0.00	0.00	12	0.52	0.00	0.00	599	20231228	-74.62	116	20241031	31.03	425	-64.24	20240402	116	31.03	20241031	1640	-90.73	20231226	116	31.03	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
97	20241213	090858	57	100.00	KOSPI			N	N	N	N		N	152	-1	5	-0.65	16816118	111044	5.12	152	152	150	198	108	153	151.44	0.04	0	0	159	156	154	151	149	155	150	4001	45	0	90	1	1	80020000	122	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-74.62	116	20241031	31.03	425	-64.24	20240402	116	31.03	20241031	1640	-90.73	20231226	116	31.03	20241031	0.21	N	168490	0	4001 억		29186	N	N	0	N	00	N
98	20241212	160858	57	100.00	KOSPI			N	N	N	N		N	153	-4	5	-2.55	328439775	2139012	69.44	157	157	152	204	110	157	153.55	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	122	0.00	0.00	12	2.67	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
99	20241212	150851	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	318605085	2074915	67.35	157	157	152	204	110	157	153.55	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	2.59	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
100	20241212	140850	57	100.00	KOSPI			N	N	N	N		N	153	-4	5	-2.55	297936895	1940358	62.99	157	157	152	204	110	157	153.55	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	122	0.00	0.00	12	2.42	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
101	20241212	130838	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	286896347	1868288	60.65	157	157	152	204	110	157	153.56	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	2.33	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
102	20241212	120834	57	100.00	KOSPI			N	N	N	N		N	153	-4	5	-2.55	239662832	1559194	50.61	157	157	152	204	110	157	153.71	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	122	0.00	0.00	12	1.95	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
103	20241212	110846	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	206805224	1344556	43.65	157	157	152	204	110	157	153.81	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	1.68	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
104	20241212	100844	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	148666754	966014	31.36	157	157	152	204	110	157	153.90	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	1.21	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
105	20241212	090851	57	100.00	KOSPI			N	N	N	N		N	156	-1	5	-0.64	38865587	250842	8.14	157	157	152	204	110	157	154.94	0.05	0	0	163	160	155	152	147	161	153	4001	47	0	90	1	1	80020000	125	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		42497	N	N	0	N	00	N
106	20241211	160844	57	100.00	KOSPI			N	N	N	N		N	157	0	3	0.00	471664276	3063083	73.61	157	158	150	204	110	157	153.98	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	3.83	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
107	20241211	150821	57	100.00	KOSPI			N	N	N	N		N	155	-2	5	-1.27	449901163	2923772	70.26	157	158	150	204	110	157	153.88	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	124	0.00	0.00	12	3.65	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
108	20241211	140851	57	100.00	KOSPI			N	N	N	N		N	155	-2	5	-1.27	394049063	2564749	61.63	157	157	150	204	110	157	153.64	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	124	0.00	0.00	12	3.21	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
109	20241211	130853	57	100.00	KOSPI			N	N	N	N		N	156	-1	5	-0.64	362855168	2362456	56.77	157	157	150	204	110	157	153.59	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	125	0.00	0.00	12	2.95	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
110	20241211	120854	57	100.00	KOSPI			N	N	N	N		N	153	-4	5	-2.55	295761691	1930140	46.38	157	157	150	204	110	157	153.23	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	122	0.00	0.00	12	2.41	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
111	20241211	110850	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	262922162	1715038	41.21	157	157	150	204	110	157	153.30	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	2.14	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
112	20241211	100852	57	100.00	KOSPI			N	N	N	N		N	154	-3	5	-1.91	196292075	1281502	30.80	157	157	150	204	110	157	153.17	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	123	0.00	0.00	12	1.60	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
113	20241211	090856	57	100.00	KOSPI			N	N	N	N		N	155	-2	5	-1.27	38380423	248317	5.97	157	157	153	204	110	157	154.56	0.04	0	0	167	162	156	151	145	164	153	4001	47	0	90	1	1	80020000	124	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		30950	N	N	0	N	00	N
114	20241210	160845	57	100.00	KOSPI			N	N	N	N		N	157	8	2	5.37	628069664	4048075	107.94	153	161	150	193	105	149	155.15	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	126	0.00	0.00	12	5.06	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
115	20241210	150846	57	100.00	KOSPI			N	N	N	N		N	155	6	2	4.03	612339881	3947150	105.25	153	161	150	193	105	149	155.14	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	124	0.00	0.00	12	4.93	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
116	20241210	140845	57	100.00	KOSPI			N	N	N	N		N	155	6	2	4.03	574565064	3702192	98.72	153	161	150	193	105	149	155.20	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	124	0.00	0.00	12	4.63	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
117	20241210	130846	57	100.00	KOSPI			N	N	N	N		N	156	7	2	4.70	523829979	3373865	89.96	153	161	150	193	105	149	155.26	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	125	0.00	0.00	12	4.22	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
118	20241210	120845	57	100.00	KOSPI			N	N	N	N		N	157	8	2	5.37	460648706	2966386	79.10	153	161	150	193	105	149	155.29	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	126	0.00	0.00	12	3.71	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
119	20241210	110845	57	100.00	KOSPI			N	N	N	N		N	155	6	2	4.03	419800290	2703021	72.08	153	161	150	193	105	149	155.31	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	124	0.00	0.00	12	3.38	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
120	20241210	100845	57	100.00	KOSPI			N	N	N	N		N	155	6	2	4.03	333057657	2144255	57.18	153	161	150	193	105	149	155.33	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	124	0.00	0.00	12	2.68	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
121	20241210	090851	57	100.00	KOSPI			N	N	N	N		N	154	5	2	3.36	38909924	253935	6.77	153	156	150	193	105	149	153.25	0.58	0	0	176	162	152	138	128	161	137	4001	44	0	80	1	1	80020000	123	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		461884	N	N	0	N	00	N
122	20241209	160842	57	100.00	KOSPI			N	N	N	N		N	149	-6	5	-3.87	564020133	3727966	147.66	149	166	142	201	109	155	151.29	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	119	0.00	0.00	12	4.66	0.00	0.00	599	20231228	-75.13	116	20241031	28.45	425	-64.94	20240402	116	28.45	20241031	1640	-90.91	20231226	116	28.45	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
123	20241209	150843	57	100.00	KOSPI			N	N	N	N		N	150	-5	5	-3.23	546776161	3612422	143.08	149	166	142	201	109	155	151.36	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	120	0.00	0.00	12	4.51	0.00	0.00	599	20231228	-74.96	116	20241031	29.31	425	-64.71	20240402	116	29.31	20241031	1640	-90.85	20231226	116	29.31	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
124	20241209	140844	57	100.00	KOSPI			N	N	N	N		N	153	-2	5	-1.29	515136449	3402265	134.76	149	166	142	201	109	155	151.41	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	122	0.00	0.00	12	4.25	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
125	20241209	130847	57	100.00	KOSPI			N	N	N	N		N	151	-4	5	-2.58	501126248	3309881	131.10	149	166	142	201	109	155	151.40	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	121	0.00	0.00	12	4.14	0.00	0.00	599	20231228	-74.79	116	20241031	30.17	425	-64.47	20240402	116	30.17	20241031	1640	-90.79	20231226	116	30.17	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
126	20241209	120842	57	100.00	KOSPI			N	N	N	N		N	156	1	2	0.65	431183886	2850870	112.92	149	166	142	201	109	155	151.25	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	125	0.00	0.00	12	3.56	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
127	20241209	110844	57	100.00	KOSPI			N	N	N	N		N	156	1	2	0.65	382271817	2536503	100.47	149	166	142	201	109	155	150.71	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	125	0.00	0.00	12	3.17	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
128	20241209	100842	57	100.00	KOSPI			N	N	N	N		N	154	-1	5	-0.65	244946574	1671504	66.21	149	154	142	201	109	155	146.54	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	123	0.00	0.00	12	2.09	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
129	20241209	090837	57	100.00	KOSPI			N	N	N	N		N	146	-9	5	-5.81	82805712	566883	22.45	149	151	144	201	109	155	146.07	0.22	0	0	166	160	156	150	146	158	148	4001	46	0	90	1	1	80020000	117	0.00	0.00	12	0.71	0.00	0.00	599	20231228	-75.63	116	20241031	25.86	425	-65.65	20240402	116	25.86	20241031	1640	-91.10	20231226	116	25.86	20241031	0.19	N	168490	0	4001 억		175220	N	N	0	N	00	N
130	20241206	160835	57	100.00	KOSPI			N	N	N	N		N	155	-8	5	-4.91	385184205	2485415	75.56	162	162	152	211	115	163	154.98	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	124	0.00	0.00	12	3.11	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
131	20241206	150840	57	100.00	KOSPI			N	N	N	N		N	154	-9	5	-5.52	376968634	2432415	73.95	162	162	152	211	115	163	154.98	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	123	0.00	0.00	12	3.04	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
132	20241206	140837	57	100.00	KOSPI			N	N	N	N		N	156	-7	5	-4.29	357635332	2307542	70.15	162	162	152	211	115	163	154.99	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	125	0.00	0.00	12	2.88	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
133	20241206	130838	57	100.00	KOSPI			N	N	N	N		N	153	-10	5	-6.13	343005994	2212612	67.27	162	162	152	211	115	163	155.02	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	122	0.00	0.00	12	2.77	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
134	20241206	120833	57	100.00	KOSPI			N	N	N	N		N	154	-9	5	-5.52	321606480	2073588	63.04	162	162	152	211	115	163	155.10	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	123	0.00	0.00	12	2.59	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
135	20241206	110829	57	100.00	KOSPI			N	N	N	N		N	154	-9	5	-5.52	289044266	1862874	56.63	162	162	152	211	115	163	155.16	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	123	0.00	0.00	12	2.33	0.00	0.00	599	20231228	-74.29	116	20241031	32.76	425	-63.76	20240402	116	32.76	20241031	1640	-90.61	20231226	116	32.76	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
136	20241206	100830	57	100.00	KOSPI			N	N	N	N		N	155	-8	5	-4.91	181284074	1159861	35.26	162	162	153	211	115	163	156.30	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	124	0.00	0.00	12	1.45	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
137	20241206	090837	57	100.00	KOSPI			N	N	N	N		N	158	-5	5	-3.07	29925721	188456	5.73	162	162	157	211	115	163	158.79	0.03	0	0	172	167	163	158	154	167	158	4001	48	0	90	1	1	80020000	126	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	1640	-90.37	20231226	116	36.21	20241031	0.19	N	168490	0	4001 억		22288	N	N	0	N	00	N
138	20241205	160821	57	100.00	KOSPI			N	N	N	N		N	163	1	2	0.62	525107943	3241362	56.71	163	168	159	210	114	162	162.00	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	4.05	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
139	20241205	150826	57	100.00	KOSPI			N	N	N	N		N	162	0	3	0.00	513142864	3167662	55.42	163	168	159	210	114	162	161.99	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	3.96	0.00	0.00	599	20231228	-72.95	116	20241031	39.66	425	-61.88	20240402	116	39.66	20241031	1640	-90.12	20231226	116	39.66	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
140	20241205	140813	57	100.00	KOSPI			N	N	N	N		N	161	-1	5	-0.62	439299265	2711600	47.44	163	168	159	210	114	162	162.01	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	129	0.00	0.00	12	3.39	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
141	20241205	130822	57	100.00	KOSPI			N	N	N	N		N	161	-1	5	-0.62	429151970	2648208	46.33	163	168	159	210	114	162	162.05	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	129	0.00	0.00	12	3.31	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
142	20241205	120823	57	100.00	KOSPI			N	N	N	N		N	161	-1	5	-0.62	390931585	2410138	42.16	163	168	159	210	114	162	162.20	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	129	0.00	0.00	12	3.01	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
143	20241205	110821	57	100.00	KOSPI			N	N	N	N		N	162	0	3	0.00	356779727	2198015	38.45	163	168	159	210	114	162	162.32	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	130	0.00	0.00	12	2.75	0.00	0.00	599	20231228	-72.95	116	20241031	39.66	425	-61.88	20240402	116	39.66	20241031	1640	-90.12	20231226	116	39.66	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
144	20241205	100818	57	100.00	KOSPI			N	N	N	N		N	164	2	2	1.23	318693601	1962463	34.33	163	168	159	210	114	162	162.39	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	131	0.00	0.00	12	2.45	0.00	0.00	599	20231228	-72.62	116	20241031	41.38	425	-61.41	20240402	116	41.38	20241031	1640	-90.00	20231226	116	41.38	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
145	20241205	090825	57	100.00	KOSPI			N	N	N	N		N	161	-1	5	-0.62	69989403	433270	7.58	163	164	160	210	114	162	161.54	0.21	0	0	175	168	161	154	147	169	155	4001	48	0	90	1	1	80020000	129	0.00	0.00	12	0.54	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.20	N	168490	0	4001 억		168526	N	N	0	N	00	N
146	20241204	160808	57	100.00	KOSPI			N	N	N	N		N	162	-7	5	-4.14	906432043	5685385	187.12	162	168	154	219	119	169	159.43	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	130	0.00	0.00	12	7.10	0.00	0.00	599	20231228	-72.95	116	20241031	39.66	425	-61.88	20240402	116	39.66	20241031	1640	-90.12	20231226	116	39.66	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
147	20241204	150808	57	100.00	KOSPI			N	N	N	N		N	162	-7	5	-4.14	864902119	5428947	178.68	162	168	154	219	119	169	159.31	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	130	0.00	0.00	12	6.78	0.00	0.00	599	20231228	-72.95	116	20241031	39.66	425	-61.88	20240402	116	39.66	20241031	1640	-90.12	20231226	116	39.66	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
148	20241204	140809	57	100.00	KOSPI			N	N	N	N		N	159	-10	5	-5.92	829496533	5206985	171.37	162	168	154	219	119	169	159.30	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	127	0.00	0.00	12	6.51	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
149	20241204	130805	57	100.00	KOSPI			N	N	N	N		N	158	-11	5	-6.51	791963193	4968291	163.52	162	168	154	219	119	169	159.40	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	126	0.00	0.00	12	6.21	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	425	-62.82	20240402	116	36.21	20241031	1640	-90.37	20231226	116	36.21	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
150	20241204	120801	57	100.00	KOSPI			N	N	N	N		N	156	-13	5	-7.69	734566477	4600315	151.41	162	168	154	219	119	169	159.68	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	125	0.00	0.00	12	5.75	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
151	20241204	110751	57	100.00	KOSPI			N	N	N	N		N	156	-13	5	-7.69	689404096	4311645	141.91	162	168	154	219	119	169	159.89	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	125	0.00	0.00	12	5.39	0.00	0.00	599	20231228	-73.96	116	20241031	34.48	425	-63.29	20240402	116	34.48	20241031	1640	-90.49	20231226	116	34.48	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
152	20241204	100757	57	100.00	KOSPI			N	N	N	N		N	159	-10	5	-5.92	451739854	2791044	91.86	162	168	159	219	119	169	161.85	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	127	0.00	0.00	12	3.49	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
153	20241204	090811	57	100.00	KOSPI			N	N	N	N		N	168	-1	5	-0.59	143340000	881810	29.02	162	168	160	219	119	169	162.55	0.11	0	0	173	171	169	167	165	171	167	4001	50	0	100	1	1	80020000	134	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.19	N	168490	0	4001 억		85436	N	N	0	N	00	N
154	20241203	160840	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	507690564	3015280	79.60	169	171	167	222	120	171	168.37	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	3.77	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
155	20241203	150914	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	491225299	2917477	77.02	169	171	167	222	120	171	168.37	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	3.65	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
156	20241203	140859	57	100.00	KOSPI			N	N	N	N		N	168	-3	5	-1.75	470400331	2793639	73.75	169	171	167	222	120	171	168.38	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	3.49	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
157	20241203	130901	57	100.00	KOSPI			N	N	N	N		N	168	-3	5	-1.75	407262022	2417020	63.81	169	171	167	222	120	171	168.50	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	3.02	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
158	20241203	120912	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	352127732	2088843	55.14	169	171	167	222	120	171	168.58	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	2.61	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
159	20241203	110853	57	100.00	KOSPI			N	N	N	N		N	167	-4	5	-2.34	294901800	1749234	46.18	169	171	167	222	120	171	168.59	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	2.19	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
160	20241203	100839	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	218332947	1294294	34.17	169	171	167	222	120	171	168.69	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	1.62	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
161	20241203	090831	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	58404381	346210	9.14	169	171	167	222	120	171	168.70	0.02	0	0	177	173	170	166	163	172	165	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		14709	N	N	0	N	00	N
162	20241202	160819	57	100.00	KOSPI			N	N	N	N		N	171	0	3	0.00	636362995	3727849	93.95	172	174	167	222	120	171	170.71	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	4.66	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
163	20241202	150922	57	100.00	KOSPI			N	N	N	N		N	170	-1	5	-0.58	606174308	3550930	89.49	172	174	167	222	120	171	170.71	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	4.44	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
164	20241202	140837	57	100.00	KOSPI			N	N	N	N		N	169	-2	5	-1.17	555953823	3254151	82.01	172	174	167	222	120	171	170.84	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	4.07	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
165	20241202	130831	57	100.00	KOSPI			N	N	N	N		N	171	0	3	0.00	503199076	2942539	74.16	172	174	167	222	120	171	171.01	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	3.68	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
166	20241202	120848	57	100.00	KOSPI			N	N	N	N		N	173	2	2	1.17	410699145	2399432	60.47	172	174	167	222	120	171	171.17	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	138	0.00	0.00	12	3.00	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
167	20241202	110803	57	100.00	KOSPI			N	N	N	N		N	171	0	3	0.00	374692506	2189963	55.19	172	174	167	222	120	171	171.10	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	2.74	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
168	20241202	100810	57	100.00	KOSPI			N	N	N	N		N	171	0	3	0.00	317937967	1858829	46.85	172	174	167	222	120	171	171.04	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	2.32	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N
169	20241202	090807	57	100.00	KOSPI			N	N	N	N		N	171	0	3	0.00	113832426	668945	16.86	172	174	167	222	120	171	170.17	0.04	0	0	177	174	172	169	167	173	168	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	0.84	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.22	N	168490	0	4001 억		33342	N	N	0	N	00	N