KissMeData/004970/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	160209	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
3	20231229	150208	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
4	20231229	140208	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
5	20231229	130209	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
6	20231229	120208	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
7	20231229	110203	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
8	20231229	100204	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
9	20231229	090204	00	50.00	KOSPI			N	N	N	N	50	N	8680	0	3	0.00	56387070	6523	47.03	8680	8680	8600	11280	6080	8680	8644.27	3.07	-3205	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		491244	N	N	4	N	00	N
10	20231228	160203	57	100.00	KOSPI			N	N	N	N		N	8680	0	3	0.00	56369290	6521	47.01	8680	8680	8600	11280	6080	8680	8644.27	3.09	0	-2530	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.04	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		494449	N	N	4	N	00	N
11	20231228	150204	57	100.00	KOSPI			N	N	N	N		N	8670	-10	5	-0.12	42794580	4953	35.71	8680	8680	8600	11280	6080	8680	8640.13	3.09	0	-2011	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1387	9.77	0.25	12	0.03	887.00	35127.00	11850	20221227	-26.84	8000	20230926	8.38	11690	-25.83	20230206	8000	8.38	20230926	11700	-25.90	20221228	8000	8.38	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
12	20231228	140204	57	100.00	KOSPI			N	N	N	N		N	8680	0	3	0.00	35405500	4100	29.56	8680	8680	8600	11280	6080	8680	8635.49	3.09	0	-1797	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.03	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
13	20231228	130202	57	100.00	KOSPI			N	N	N	N		N	8660	-20	5	-0.23	29364370	3403	24.53	8680	8680	8600	11280	6080	8680	8628.97	3.09	0	-2000	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1386	9.76	0.25	12	0.02	887.00	35127.00	11850	20221227	-26.92	8000	20230926	8.25	11690	-25.92	20230206	8000	8.25	20230926	11700	-25.98	20221228	8000	8.25	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
14	20231228	120204	57	100.00	KOSPI			N	N	N	N		N	8670	-10	5	-0.12	22021050	2554	18.41	8680	8680	8600	11280	6080	8680	8622.18	3.09	0	-1493	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1387	9.77	0.25	12	0.02	887.00	35127.00	11850	20221227	-26.84	8000	20230926	8.38	11690	-25.83	20230206	8000	8.38	20230926	11700	-25.90	20221228	8000	8.38	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
15	20231228	110204	57	100.00	KOSPI			N	N	N	N		N	8680	0	3	0.00	20062900	2328	16.78	8680	8680	8600	11280	6080	8680	8618.08	3.09	0	-1380	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1389	9.79	0.25	12	0.01	887.00	35127.00	11850	20221227	-26.75	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11700	-25.81	20221228	8000	8.50	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
16	20231228	100203	57	100.00	KOSPI			N	N	N	N		N	8670	-10	5	-0.12	13578740	1576	11.36	8680	8680	8600	11280	6080	8680	8615.95	3.09	0	-938	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1387	9.77	0.25	12	0.01	887.00	35127.00	11850	20221227	-26.84	8000	20230926	8.38	11690	-25.83	20230206	8000	8.38	20230926	11700	-25.90	20221228	8000	8.38	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
17	20231228	090202	57	100.00	KOSPI			N	N	N	N		N	8670	-10	5	-0.12	112690	13	0.09	8680	8680	8640	11280	6080	8680	8668.46	3.09	0	-8	8826	8752	8676	8602	8526	8715	8565	80	2600	500	6240	10	1	16000000	1387	9.77	0.25	12	0.00	887.00	35127.00	11850	20221227	-26.84	8000	20230926	8.38	11690	-25.83	20230206	8000	8.38	20230926	11700	-25.90	20221228	8000	8.38	20230926	0.27	N	004970	500	80 억		494449	N	N	2	N	00	N
18	20231227	160203	57	100.00	KOSPI			N	N	N	N		N	8680	-260	5	-2.91	109563670	12669	76.90	8730	8750	8600	11620	6260	8940	8648.14	3.10	0	-1847	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1389	9.79	0.25	12	0.08	887.00	35127.00	11900	20221222	-27.06	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11850	-26.75	20221227	8000	8.50	20230926	0.27	N	004970	500	80 억		496309	N	N	2	N	00	N
19	20231227	150204	57	100.00	KOSPI			N	N	N	N		N	8630	-310	5	-3.47	103840180	12007	72.88	8730	8750	8600	11620	6260	8940	8648.30	3.10	0	-1478	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1381	9.73	0.25	12	0.08	887.00	35127.00	11900	20221222	-27.48	8000	20230926	7.88	11690	-26.18	20230206	8000	7.88	20230926	11850	-27.17	20221227	8000	7.88	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
20	20231227	140203	57	100.00	KOSPI			N	N	N	N		N	8610	-330	5	-3.69	101333950	11716	71.12	8730	8750	8600	11620	6260	8940	8649.19	3.10	0	-1342	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1378	9.71	0.25	12	0.07	887.00	35127.00	11900	20221222	-27.65	8000	20230926	7.62	11690	-26.35	20230206	8000	7.62	20230926	11850	-27.34	20221227	8000	7.62	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
21	20231227	130202	57	100.00	KOSPI			N	N	N	N		N	8670	-270	5	-3.02	71107490	8206	49.81	8730	8750	8600	11620	6260	8940	8665.30	3.10	0	-1041	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1387	9.77	0.25	12	0.05	887.00	35127.00	11900	20221222	-27.14	8000	20230926	8.38	11690	-25.83	20230206	8000	8.38	20230926	11850	-26.84	20221227	8000	8.38	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
22	20231227	120202	57	100.00	KOSPI			N	N	N	N		N	8680	-260	5	-2.91	67111350	7744	47.01	8730	8750	8600	11620	6260	8940	8666.24	3.10	0	-669	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1389	9.79	0.25	12	0.05	887.00	35127.00	11900	20221222	-27.06	8000	20230926	8.50	11690	-25.75	20230206	8000	8.50	20230926	11850	-26.75	20221227	8000	8.50	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
23	20231227	110203	57	100.00	KOSPI			N	N	N	N		N	8650	-290	5	-3.24	66004790	7616	46.23	8730	8750	8600	11620	6260	8940	8666.60	3.10	0	-575	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1384	9.75	0.25	12	0.05	887.00	35127.00	11900	20221222	-27.31	8000	20230926	8.12	11690	-26.01	20230206	8000	8.12	20230926	11850	-27.00	20221227	8000	8.12	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
24	20231227	100203	57	100.00	KOSPI			N	N	N	N		N	8650	-290	5	-3.24	61848310	7134	43.30	8730	8750	8600	11620	6260	8940	8669.51	3.10	0	-256	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1384	9.75	0.25	12	0.04	887.00	35127.00	11900	20221222	-27.31	8000	20230926	8.12	11690	-26.01	20230206	8000	8.12	20230926	11850	-27.00	20221227	8000	8.12	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
25	20231227	090204	57	100.00	KOSPI			N	N	N	N		N	8740	-200	5	-2.24	15685690	1799	10.92	8730	8740	8650	11620	6260	8940	8719.12	3.10	0	2	9013	8976	8913	8876	8813	8995	8895	80	2680	500	6430	10	1	16000000	1398	9.85	0.25	12	0.01	887.00	35127.00	11900	20221222	-26.55	8000	20230926	9.25	11690	-25.24	20230206	8000	9.25	20230926	11850	-26.24	20221227	8000	9.25	20230926	0.27	N	004970	500	80 억		496309	N	N	0	N	00	N
26	20231226	160203	57	100.00	KOSPI			N	N	N	N		N	8940	90	2	1.02	146664400	16474	97.76	8900	8950	8850	11500	6200	8850	8902.76	3.10	0	828	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1430	10.08	0.25	12	0.10	887.00	35127.00	11900	20221222	-24.87	8000	20230926	11.75	11690	-23.52	20230206	8000	11.75	20230926	11850	-24.56	20221227	8000	11.75	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
27	20231226	150202	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	137328130	15429	91.56	8900	8950	8850	11500	6200	8850	8900.65	3.10	0	820	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.10	887.00	35127.00	11900	20221222	-25.21	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11850	-24.89	20221227	8000	11.25	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
28	20231226	140204	57	100.00	KOSPI			N	N	N	N		N	8910	60	2	0.68	97738580	10991	65.22	8900	8920	8850	11500	6200	8850	8892.60	3.10	0	544	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1426	10.05	0.25	12	0.07	887.00	35127.00	11900	20221222	-25.13	8000	20230926	11.38	11690	-23.78	20230206	8000	11.38	20230926	11850	-24.81	20221227	8000	11.38	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
29	20231226	130203	57	100.00	KOSPI			N	N	N	N		N	8910	60	2	0.68	78462400	8828	52.39	8900	8920	8850	11500	6200	8850	8887.90	3.10	0	445	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1426	10.05	0.25	12	0.06	887.00	35127.00	11900	20221222	-25.13	8000	20230926	11.38	11690	-23.78	20230206	8000	11.38	20230926	11850	-24.81	20221227	8000	11.38	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
30	20231226	120203	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	63866880	7189	42.66	8900	8920	8850	11500	6200	8850	8883.97	3.10	0	273	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.04	887.00	35127.00	11900	20221222	-25.21	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11850	-24.89	20221227	8000	11.25	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
31	20231226	110204	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	55293690	6226	36.95	8900	8920	8850	11500	6200	8850	8881.09	3.10	0	168	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.04	887.00	35127.00	11900	20221222	-25.21	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11850	-24.89	20221227	8000	11.25	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
32	20231226	100203	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	36740050	4142	24.58	8900	8900	8850	11500	6200	8850	8870.12	3.10	0	-131	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.03	887.00	35127.00	11900	20221222	-25.21	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11850	-24.89	20221227	8000	11.25	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
33	20231226	090204	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	2661100	299	1.77	8900	8900	8900	11500	6200	8850	8900.00	3.10	0	-1	8916	8882	8866	8832	8816	8875	8825	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.00	887.00	35127.00	11900	20221222	-25.21	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11850	-24.89	20221227	8000	11.25	20230926	0.27	N	004970	500	80 억		495468	N	N	0	N	00	N
34	20231222	160201	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	149234410	16849	197.43	8850	8900	8850	11500	6200	8850	8857.17	3.10	0	142	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.11	887.00	35127.00	12050	20221220	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	11900	-25.63	20221222	8000	10.62	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
35	20231222	150202	57	100.00	KOSPI			N	N	N	N		N	8890	40	2	0.45	98854890	11158	130.75	8850	8900	8850	11500	6200	8850	8859.55	3.10	0	26	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1422	10.02	0.25	12	0.07	887.00	35127.00	12050	20221220	-26.22	8000	20230926	11.12	11690	-23.95	20230206	8000	11.12	20230926	11900	-25.29	20221222	8000	11.12	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
36	20231222	140201	57	100.00	KOSPI			N	N	N	N		N	8870	20	2	0.23	93721220	10580	123.97	8850	8900	8850	11500	6200	8850	8858.34	3.10	0	-62	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1419	10.00	0.25	12	0.07	887.00	35127.00	12050	20221220	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	11900	-25.46	20221222	8000	10.88	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
37	20231222	130159	57	100.00	KOSPI			N	N	N	N		N	8860	10	2	0.11	87153380	9839	115.29	8850	8900	8850	11500	6200	8850	8857.95	3.10	0	-191	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1418	9.99	0.25	12	0.06	887.00	35127.00	12050	20221220	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	11900	-25.55	20221222	8000	10.75	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
38	20231222	120200	57	100.00	KOSPI			N	N	N	N		N	8900	50	2	0.56	77946430	8801	103.13	8850	8900	8850	11500	6200	8850	8856.54	3.10	0	-181	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1424	10.03	0.25	12	0.06	887.00	35127.00	12050	20221220	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11900	-25.21	20221222	8000	11.25	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
39	20231222	110201	57	100.00	KOSPI			N	N	N	N		N	8870	20	2	0.23	9306080	1047	12.27	8850	8900	8850	11500	6200	8850	8888.33	3.10	0	-180	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221220	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	11900	-25.46	20221222	8000	10.88	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
40	20231222	100201	57	100.00	KOSPI			N	N	N	N		N	8890	40	2	0.45	7156200	805	9.43	8850	8900	8850	11500	6200	8850	8889.69	3.10	0	-166	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1422	10.02	0.25	12	0.01	887.00	35127.00	12050	20221220	-26.22	8000	20230926	11.12	11690	-23.95	20230206	8000	11.12	20230926	11900	-25.29	20221222	8000	11.12	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
41	20231222	090201	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	3.10	0	0	8950	8900	8870	8820	8790	8885	8805	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.00	887.00	35127.00	12050	20221220	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	11900	-25.63	20221222	8000	10.62	20230926	0.27	N	004970	500	80 억		495493	N	N	0	N	00	N
42	20231221	160201	55	50.00	KOSPI			N	N	N	Y	50	N	8850	-70	5	-0.78	75597630	8532	71.52	8900	8920	8840	11590	6250	8920	8860.48	3.09	0	-2323	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1416	9.98	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	11900	-25.63	20221222	8000	10.62	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
43	20231221	150201	55	50.00	KOSPI			N	N	N	Y	50	N	8850	-70	5	-0.78	67694610	7639	64.03	8900	8920	8840	11590	6250	8920	8861.71	3.09	0	-1646	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1416	9.98	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	11900	-25.63	20221222	8000	10.62	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
44	20231221	140159	55	50.00	KOSPI			N	N	N	Y	50	N	8860	-60	5	-0.67	54145540	6109	51.21	8900	8920	8840	11590	6250	8920	8863.24	3.09	0	-561	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1418	9.99	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	11900	-25.55	20221222	8000	10.75	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
45	20231221	130200	55	50.00	KOSPI			N	N	N	Y	50	N	8870	-50	5	-0.56	45504290	5134	43.03	8900	8920	8840	11590	6250	8920	8863.32	3.09	0	-250	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1419	10.00	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	11900	-25.46	20221222	8000	10.88	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
46	20231221	120201	55	50.00	KOSPI			N	N	N	Y	50	N	8850	-70	5	-0.78	34639710	3907	32.75	8900	8920	8840	11590	6250	8920	8866.06	3.09	0	142	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1416	9.98	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	11900	-25.63	20221222	8000	10.62	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
47	20231221	110201	55	50.00	KOSPI			N	N	N	Y	50	N	8860	-60	5	-0.67	22700110	2560	21.46	8900	8920	8840	11590	6250	8920	8867.23	3.09	0	356	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1418	9.99	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	11900	-25.55	20221222	8000	10.75	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
48	20231221	100159	55	50.00	KOSPI			N	N	N	Y	50	N	8900	-20	5	-0.22	16266270	1834	15.37	8900	8920	8840	11590	6250	8920	8869.29	3.09	0	541	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1424	10.03	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	11900	-25.21	20221222	8000	11.25	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
49	20231221	090201	55	50.00	KOSPI			N	N	N	Y	50	N	8840	-80	5	-0.90	1498420	169	1.42	8900	8900	8840	11590	6250	8920	8866.39	3.09	0	9	8986	8952	8886	8852	8786	8970	8870	80	2670	500	6420	10	1	16000000	1414	9.97	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	11900	-25.71	20221222	8000	10.50	20230926	0.27	N	004970	500	80 억		493865	N	N	0	N	00	N
50	20231220	160202	55	50.00	KOSPI			N	N	N	Y	50	N	8920	80	2	0.90	106044250	11928	73.81	8850	8920	8820	11490	6190	8840	8890.36	3.08	0	1206	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1427	10.06	0.25	12	0.07	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221220	8000	11.50	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
51	20231220	150207	55	50.00	KOSPI			N	N	N	Y	50	N	8910	70	2	0.79	83639690	9416	58.27	8850	8920	8820	11490	6190	8840	8882.72	3.08	0	1258	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1426	10.05	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.06	8000	20230926	11.38	11690	-23.78	20230206	8000	11.38	20230926	12050	-26.06	20221220	8000	11.38	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
52	20231220	140210	55	50.00	KOSPI			N	N	N	Y	50	N	8920	80	2	0.90	76950000	8663	53.61	8850	8920	8820	11490	6190	8840	8882.60	3.08	0	1092	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1427	10.06	0.25	12	0.05	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221220	8000	11.50	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
53	20231220	130209	55	50.00	KOSPI			N	N	N	Y	50	N	8920	80	2	0.90	63847340	7191	44.50	8850	8920	8820	11490	6190	8840	8878.78	3.08	0	682	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1427	10.06	0.25	12	0.04	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221220	8000	11.50	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
54	20231220	120159	55	50.00	KOSPI			N	N	N	Y	50	N	8900	60	2	0.68	55404890	6243	38.63	8850	8910	8820	11490	6190	8840	8874.72	3.08	0	556	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1424	10.03	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	12050	-26.14	20221220	8000	11.25	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
55	20231220	110201	55	50.00	KOSPI			N	N	N	Y	50	N	8870	30	2	0.34	29655090	3349	20.72	8850	8910	8820	11490	6190	8840	8854.91	3.08	0	449	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1419	10.00	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221220	8000	10.88	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
56	20231220	100200	55	50.00	KOSPI			N	N	N	Y	50	N	8900	60	2	0.68	16010270	1809	11.19	8850	8900	8820	11490	6190	8840	8850.34	3.08	0	161	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1424	10.03	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	12050	-26.14	20221220	8000	11.25	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
57	20231220	090201	55	50.00	KOSPI			N	N	N	Y	50	N	8850	10	2	0.11	17700	2	0.01	8850	8850	8850	11490	6190	8840	8850.00	3.08	0	0	9026	8932	8886	8792	8746	8910	8770	80	2650	500	6360	10	1	16000000	1416	9.98	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221220	8000	10.62	20230926	0.26	N	004970	500	80 억		492353	N	N	0	N	00	N
58	20231219	160201	55	50.00	KOSPI			N	N	N	Y	50	N	8840	-100	5	-1.12	143177150	16128	96.91	8850	8980	8840	11620	6260	8940	8877.97	3.08	0	-3398	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1414	9.97	0.25	12	0.10	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
59	20231219	150200	55	50.00	KOSPI			N	N	N	Y	50	N	8930	-10	5	-0.11	109972030	12386	74.42	8850	8980	8840	11620	6260	8940	8878.74	3.08	0	-2161	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1429	10.07	0.25	12	0.08	887.00	35127.00	12050	20221219	-25.89	8000	20230926	11.62	11690	-23.61	20230206	8000	11.62	20230926	12050	-25.89	20221219	8000	11.62	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
60	20231219	140201	55	50.00	KOSPI			N	N	N	Y	50	N	8860	-80	5	-0.89	72597310	8171	49.10	8850	8980	8840	11620	6260	8940	8884.75	3.08	0	-1262	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1418	9.99	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
61	20231219	130201	55	50.00	KOSPI			N	N	N	Y	50	N	8850	-90	5	-1.01	64033540	7204	43.29	8850	8980	8840	11620	6260	8940	8888.61	3.08	0	-773	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1416	9.98	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
62	20231219	120201	55	50.00	KOSPI			N	N	N	Y	50	N	8860	-80	5	-0.89	44473030	4997	30.02	8850	8980	8840	11620	6260	8940	8899.95	3.08	0	-503	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1418	9.99	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
63	20231219	110201	55	50.00	KOSPI			N	N	N	Y	50	N	8870	-70	5	-0.78	32085320	3603	21.65	8850	8980	8840	11620	6260	8940	8905.17	3.08	0	-39	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1419	10.00	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
64	20231219	100200	55	50.00	KOSPI			N	N	N	Y	50	N	8950	10	2	0.11	18276080	2048	12.31	8850	8980	8850	11620	6260	8940	8923.87	3.08	0	205	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1432	10.09	0.25	12	0.01	887.00	35127.00	12050	20221219	-25.73	8000	20230926	11.88	11690	-23.44	20230206	8000	11.88	20230926	12050	-25.73	20221219	8000	11.88	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
65	20231219	090159	55	50.00	KOSPI			N	N	N	Y	50	N	8930	-10	5	-0.11	4771990	539	3.24	8850	8930	8850	11620	6260	8940	8853.41	3.08	0	0	9033	8986	8933	8886	8833	9010	8910	80	2680	500	6430	10	1	16000000	1429	10.07	0.25	12	0.00	887.00	35127.00	12050	20221219	-25.89	8000	20230926	11.62	11690	-23.61	20230206	8000	11.62	20230926	12050	-25.89	20221219	8000	11.62	20230926	0.26	N	004970	500	80 억		492321	N	N	0	N	00	N
66	20231218	160200	57	100.00	KOSPI			N	N	N	N		N	8940	40	2	0.45	148287530	16643	160.28	8900	8980	8880	11570	6230	8900	8909.90	3.08	0	161	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1430	10.08	0.25	12	0.10	887.00	35127.00	12050	20221219	-25.81	8000	20230926	11.75	11690	-23.52	20230206	8000	11.75	20230926	12050	-25.81	20221219	8000	11.75	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
67	20231218	150159	57	100.00	KOSPI			N	N	N	N		N	8930	30	2	0.34	143231300	16077	154.82	8900	8980	8880	11570	6230	8900	8909.08	3.08	0	166	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1429	10.07	0.25	12	0.10	887.00	35127.00	12050	20221219	-25.89	8000	20230926	11.62	11690	-23.61	20230206	8000	11.62	20230926	12050	-25.89	20221219	8000	11.62	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
68	20231218	140201	57	100.00	KOSPI			N	N	N	N		N	8910	10	2	0.11	131102430	14713	141.69	8900	8980	8880	11570	6230	8900	8910.65	3.08	0	204	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1426	10.05	0.25	12	0.09	887.00	35127.00	12050	20221219	-26.06	8000	20230926	11.38	11690	-23.78	20230206	8000	11.38	20230926	12050	-26.06	20221219	8000	11.38	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
69	20231218	130200	57	100.00	KOSPI			N	N	N	N		N	8930	30	2	0.34	86622870	9707	93.48	8900	8980	8880	11570	6230	8900	8923.75	3.08	0	133	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1429	10.07	0.25	12	0.06	887.00	35127.00	12050	20221219	-25.89	8000	20230926	11.62	11690	-23.61	20230206	8000	11.62	20230926	12050	-25.89	20221219	8000	11.62	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
70	20231218	120159	57	100.00	KOSPI			N	N	N	N		N	8950	50	2	0.56	85731410	9607	92.52	8900	8980	8880	11570	6230	8900	8923.85	3.08	0	132	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1432	10.09	0.25	12	0.06	887.00	35127.00	12050	20221219	-25.73	8000	20230926	11.88	11690	-23.44	20230206	8000	11.88	20230926	12050	-25.73	20221219	8000	11.88	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
71	20231218	110159	57	100.00	KOSPI			N	N	N	N		N	8880	-20	5	-0.22	69534500	7791	75.03	8900	8980	8880	11570	6230	8900	8924.98	3.08	0	145	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1421	10.01	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
72	20231218	100159	57	100.00	KOSPI			N	N	N	N		N	8930	30	2	0.34	30100140	3369	32.44	8900	8980	8900	11570	6230	8900	8934.44	3.08	0	-124	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1429	10.07	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.89	8000	20230926	11.62	11690	-23.61	20230206	8000	11.62	20230926	12050	-25.89	20221219	8000	11.62	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
73	20231218	090157	57	100.00	KOSPI			N	N	N	N		N	8900	0	3	0.00	53400	6	0.06	8900	8900	8900	11570	6230	8900	8900.00	3.08	0	0	8993	8946	8883	8836	8773	8970	8860	80	2670	500	6400	10	1	16000000	1424	10.03	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	12050	-26.14	20221219	8000	11.25	20230926	0.26	N	004970	500	80 억		492170	N	N	0	N	00	N
74	20231215	160158	57	100.00	KOSPI			N	N	N	N		N	8900	30	2	0.34	92154830	10382	102.33	8870	8930	8820	11530	6210	8870	8876.40	3.08	0	-294	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1424	10.03	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.14	8000	20230926	11.25	11690	-23.87	20230206	8000	11.25	20230926	12050	-26.14	20221219	8000	11.25	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
75	20231215	150200	57	100.00	KOSPI			N	N	N	N		N	8880	10	2	0.11	78480010	8842	87.15	8870	8930	8820	11530	6210	8870	8875.82	3.08	0	-264	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1421	10.01	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
76	20231215	140159	57	100.00	KOSPI			N	N	N	N		N	8890	20	2	0.23	42827840	4817	47.48	8870	8930	8870	11530	6210	8870	8890.98	3.08	0	-189	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1422	10.02	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.22	8000	20230926	11.12	11690	-23.95	20230206	8000	11.12	20230926	12050	-26.22	20221219	8000	11.12	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
77	20231215	130159	57	100.00	KOSPI			N	N	N	N		N	8920	50	2	0.56	28872450	3247	32.00	8870	8930	8870	11530	6210	8870	8892.04	3.08	0	-196	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221219	8000	11.50	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
78	20231215	120158	57	100.00	KOSPI			N	N	N	N		N	8920	50	2	0.56	26221040	2949	29.07	8870	8930	8870	11530	6210	8870	8891.50	3.08	0	-196	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221219	8000	11.50	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
79	20231215	110159	57	100.00	KOSPI			N	N	N	N		N	8920	50	2	0.56	25509960	2869	28.28	8870	8930	8870	11530	6210	8870	8891.59	3.08	0	-196	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.98	8000	20230926	11.50	11690	-23.70	20230206	8000	11.50	20230926	12050	-25.98	20221219	8000	11.50	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
80	20231215	100159	57	100.00	KOSPI			N	N	N	N		N	8890	20	2	0.23	13912560	1566	15.43	8870	8910	8870	11530	6210	8870	8884.14	3.08	0	0	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1422	10.02	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.22	8000	20230926	11.12	11690	-23.95	20230206	8000	11.12	20230926	12050	-26.22	20221219	8000	11.12	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
81	20231215	090158	57	100.00	KOSPI			N	N	N	N		N	8880	10	2	0.11	1064420	120	1.18	8870	8880	8870	11530	6210	8870	8870.17	3.08	0	0	8923	8896	8843	8816	8763	8910	8830	80	2660	500	6380	10	1	16000000	1421	10.01	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.26	N	004970	500	80 억		492497	N	N	0	N	00	N
82	20231214	160159	57	100.00	KOSPI			N	N	N	N		N	8870	70	2	0.80	89498840	10139	222.93	8800	8870	8790	11440	6160	8800	8827.19	3.08	0	-274	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1419	10.00	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
83	20231214	150202	57	100.00	KOSPI			N	N	N	N		N	8830	30	2	0.34	82716380	9374	206.11	8800	8870	8790	11440	6160	8800	8824.02	3.08	0	215	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1413	9.95	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
84	20231214	140203	57	100.00	KOSPI			N	N	N	N		N	8820	20	2	0.23	57146180	6487	142.63	8800	8860	8790	11440	6160	8800	8809.34	3.08	0	94	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1411	9.94	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.80	8000	20230926	10.25	11690	-24.55	20230206	8000	10.25	20230926	12050	-26.80	20221219	8000	10.25	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
85	20231214	130202	57	100.00	KOSPI			N	N	N	N		N	8830	30	2	0.34	51026370	5794	127.40	8800	8860	8790	11440	6160	8800	8806.76	3.08	0	105	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1413	9.95	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
86	20231214	120205	57	100.00	KOSPI			N	N	N	N		N	8790	-10	5	-0.11	50797570	5768	126.82	8800	8860	8790	11440	6160	8800	8806.79	3.08	0	123	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1406	9.91	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.05	8000	20230926	9.88	11690	-24.81	20230206	8000	9.88	20230926	12050	-27.05	20221219	8000	9.88	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
87	20231214	110201	57	100.00	KOSPI			N	N	N	N		N	8840	40	2	0.45	27888750	3163	69.55	8800	8860	8790	11440	6160	8800	8817.18	3.08	0	-169	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1414	9.97	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
88	20231214	100158	57	100.00	KOSPI			N	N	N	N		N	8860	60	2	0.68	14501330	1643	36.13	8800	8860	8790	11440	6160	8800	8826.13	3.08	0	-10	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1418	9.99	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
89	20231214	090153	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	1126400	128	2.81	8800	8800	8800	11440	6160	8800	8800.00	3.08	0	1	8846	8822	8786	8762	8726	8830	8770	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.26	N	004970	500	80 억		492122	N	N	0	N	00	N
90	20231213	160157	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	39961660	4548	44.30	8800	8810	8750	11440	6160	8800	8786.62	3.08	0	-104	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
91	20231213	150202	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	39627260	4510	43.93	8800	8810	8750	11440	6160	8800	8786.53	3.08	0	-104	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
92	20231213	140203	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	38985820	4437	43.22	8800	8810	8750	11440	6160	8800	8786.53	3.08	0	-126	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
93	20231213	130159	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	38695540	4404	42.89	8800	8810	8750	11440	6160	8800	8786.45	3.08	0	-126	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
94	20231213	120200	57	100.00	KOSPI			N	N	N	N		N	8770	-30	5	-0.34	23659490	2691	26.21	8800	8810	8770	11440	6160	8800	8792.08	3.08	0	-183	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1403	9.89	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.22	8000	20230926	9.62	11690	-24.98	20230206	8000	9.62	20230926	12050	-27.22	20221219	8000	9.62	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
95	20231213	110200	57	100.00	KOSPI			N	N	N	N		N	8810	10	2	0.11	14561930	1655	16.12	8800	8810	8780	11440	6160	8800	8798.75	3.08	0	-38	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1410	9.93	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.89	8000	20230926	10.12	11690	-24.64	20230206	8000	10.12	20230926	12050	-26.89	20221219	8000	10.12	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
96	20231213	100203	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	4592950	522	5.08	8800	8800	8780	11440	6160	8800	8798.75	3.08	0	-19	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
97	20231213	090200	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	2314400	263	2.56	8800	8800	8800	11440	6160	8800	8800.00	3.08	0	0	8900	8850	8810	8760	8720	8830	8740	80	2640	500	6330	10	1	16000000	1408	9.92	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		492193	N	N	0	N	00	N
98	20231212	160156	57	100.00	KOSPI			N	N	N	N		N	8800	-50	5	-0.56	90399940	10267	180.95	8860	8860	8770	11500	6200	8850	8804.90	3.07	0	671	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1408	9.92	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.97	8000	20230926	10.00	11690	-24.72	20230206	8000	10.00	20230926	12050	-26.97	20221219	8000	10.00	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
99	20231212	150157	57	100.00	KOSPI			N	N	N	N		N	8820	-30	5	-0.34	84309000	9575	168.75	8860	8860	8770	11500	6200	8850	8805.12	3.07	0	777	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1411	9.94	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.80	8000	20230926	10.25	11690	-24.55	20230206	8000	10.25	20230926	12050	-26.80	20221219	8000	10.25	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
100	20231212	140154	57	100.00	KOSPI			N	N	N	N		N	8830	-20	5	-0.23	34788470	3942	69.47	8860	8860	8800	11500	6200	8850	8825.08	3.07	0	10	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
101	20231212	130152	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	12482380	1412	24.89	8860	8860	8800	11500	6200	8850	8840.21	3.07	0	0	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
102	20231212	120151	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	11934810	1350	23.79	8860	8860	8800	11500	6200	8850	8840.60	3.07	0	9	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
103	20231212	110152	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	11121530	1258	22.17	8860	8860	8800	11500	6200	8850	8840.64	3.07	0	18	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
104	20231212	100158	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	8998760	1018	17.94	8860	8860	8800	11500	6200	8850	8839.65	3.07	0	27	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
105	20231212	090154	57	100.00	KOSPI			N	N	N	N		N	8860	10	2	0.11	8860	1	0.02	8860	8860	8860	11500	6200	8850	8860.00	3.07	0	0	8903	8876	8833	8806	8763	8885	8815	80	2650	500	6370	10	1	16000000	1418	9.99	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
106	20231211	160156	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	48741780	5524	34.50	8850	8860	8790	11500	6200	8850	8823.35	3.06	-1441	198	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
107	20231211	150156	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	47830230	5421	33.86	8850	8860	8790	11500	6200	8850	8823.14	3.06	-1441	198	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
108	20231211	140156	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	39206760	4446	27.77	8850	8860	8790	11500	6200	8850	8818.43	3.06	-1441	198	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
109	20231211	130156	57	100.00	KOSPI			N	N	N	N		N	8840	-10	5	-0.11	38153780	4327	27.02	8850	8860	8790	11500	6200	8850	8817.61	3.06	-1441	206	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1414	9.97	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
110	20231211	120157	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	36191060	4105	25.64	8850	8860	8790	11500	6200	8850	8816.34	3.06	-1441	214	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
111	20231211	110155	57	100.00	KOSPI			N	N	N	N		N	8830	-20	5	-0.23	31590400	3584	22.38	8850	8860	8790	11500	6200	8850	8814.29	3.06	-1441	222	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
112	20231211	100156	57	100.00	KOSPI			N	N	N	N		N	8830	-20	5	-0.23	28236260	3204	20.01	8850	8860	8790	11500	6200	8850	8812.82	3.06	-1441	230	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
113	20231211	090157	57	100.00	KOSPI			N	N	N	N		N	8860	10	2	0.11	743410	84	0.52	8850	8860	8850	11500	6200	8850	8850.12	3.06	-1441	-2	8916	8882	8816	8782	8716	8900	8800	80	2650	500	6370	10	1	16000000	1418	9.99	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.27	N	004970	500	80 억		489517	N	N	0	N	00	N
114	20231208	160154	57	100.00	KOSPI			N	N	N	N		N	8850	10	2	0.11	141000330	16012	524.47	8840	8850	8750	11490	6190	8840	8805.92	3.06	0	1469	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1416	9.98	0.25	12	0.10	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
115	20231208	150155	57	100.00	KOSPI			N	N	N	N		N	8820	-20	5	-0.23	137128230	15573	510.09	8840	8850	8750	11490	6190	8840	8805.51	3.06	0	1469	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1411	9.94	0.25	12	0.10	887.00	35127.00	12050	20221219	-26.80	8000	20230926	10.25	11690	-24.55	20230206	8000	10.25	20230926	12050	-26.80	20221219	8000	10.25	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
116	20231208	140155	57	100.00	KOSPI			N	N	N	N		N	8770	-70	5	-0.79	116292950	13205	432.53	8840	8850	8750	11490	6190	8840	8806.74	3.06	0	1590	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1403	9.89	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.22	8000	20230926	9.62	11690	-24.98	20230206	8000	9.62	20230926	12050	-27.22	20221219	8000	9.62	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
117	20231208	130153	57	100.00	KOSPI			N	N	N	N		N	8840	0	3	0.00	18078320	2049	67.11	8840	8850	8810	11490	6190	8840	8823.00	3.06	0	-63	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
118	20231208	120154	57	100.00	KOSPI			N	N	N	N		N	8850	10	2	0.11	16579450	1879	61.55	8840	8850	8810	11490	6190	8840	8823.55	3.06	0	-54	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1416	9.98	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
119	20231208	110155	57	100.00	KOSPI			N	N	N	N		N	8850	10	2	0.11	16473390	1867	61.15	8840	8850	8810	11490	6190	8840	8823.45	3.06	0	-48	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1416	9.98	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
120	20231208	100155	57	100.00	KOSPI			N	N	N	N		N	8810	-30	5	-0.34	8310170	942	30.85	8840	8850	8810	11490	6190	8840	8821.84	3.06	0	-53	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1410	9.93	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.89	8000	20230926	10.12	11690	-24.64	20230206	8000	10.12	20230926	12050	-26.89	20221219	8000	10.12	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
121	20231208	090153	57	100.00	KOSPI			N	N	N	N		N	8840	0	3	0.00	61880	7	0.23	8840	8840	8840	11490	6190	8840	8840.00	3.06	0	0	8886	8862	8836	8812	8786	8865	8815	80	2650	500	6360	10	1	16000000	1414	9.97	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		489517	N	N	3	N	00	N
122	20231207	160153	57	100.00	KOSPI			N	N	N	N		N	8840	10	2	0.11	26985680	3053	32.31	8840	8860	8810	11470	6190	8830	8839.07	3.05	0	1003	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1414	9.97	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		488735	N	N	3	N	00	N
123	20231207	150155	57	100.00	KOSPI			N	N	N	N		N	8850	20	2	0.23	26861950	3039	32.16	8840	8860	8810	11470	6190	8830	8839.08	3.05	0	1012	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1416	9.98	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
124	20231207	140154	57	100.00	KOSPI			N	N	N	N		N	8840	10	2	0.11	22514510	2547	26.96	8840	8860	8810	11470	6190	8830	8839.62	3.05	0	928	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1414	9.97	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
125	20231207	130153	57	100.00	KOSPI			N	N	N	N		N	8840	10	2	0.11	15022780	1700	17.99	8840	8860	8810	11470	6190	8830	8836.93	3.05	0	661	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1414	9.97	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
126	20231207	120153	57	100.00	KOSPI			N	N	N	N		N	8830	0	3	0.00	12704260	1438	15.22	8840	8850	8810	11470	6190	8830	8834.67	3.05	0	455	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1413	9.95	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
127	20231207	110150	57	100.00	KOSPI			N	N	N	N		N	8820	-10	5	-0.11	6516910	738	7.81	8840	8850	8810	11470	6190	8830	8830.50	3.05	0	-2	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1411	9.94	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.80	8000	20230926	10.25	11690	-24.55	20230206	8000	10.25	20230926	12050	-26.80	20221219	8000	10.25	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
128	20231207	100153	57	100.00	KOSPI			N	N	N	N		N	8840	10	2	0.11	5388340	610	6.46	8840	8850	8810	11470	6190	8830	8833.34	3.05	0	-1	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1414	9.97	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
129	20231207	090154	57	100.00	KOSPI			N	N	N	N		N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	3.05	0	0	8910	8870	8840	8800	8770	8855	8785	80	2640	500	6350	10	1	16000000	1413	9.95	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		488735	N	N	10	N	00	N
130	20231206	160150	57	100.00	KOSPI			N	N	N	N		N	8830	-20	5	-0.23	82541450	9339	172.59	8850	8880	8810	11500	6200	8850	8838.37	3.05	0	-297	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1413	9.95	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		488677	N	N	10	N	00	N
131	20231206	150155	57	100.00	KOSPI			N	N	N	N		N	8830	-20	5	-0.23	77110910	8724	161.23	8850	8880	8810	11500	6200	8850	8838.94	3.05	0	269	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1413	9.95	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
132	20231206	140152	57	100.00	KOSPI			N	N	N	N		N	8880	30	2	0.34	27075330	3056	56.48	8850	8880	8810	11500	6200	8850	8859.73	3.05	0	-7	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1421	10.01	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
133	20231206	130153	57	100.00	KOSPI			N	N	N	N		N	8870	20	2	0.23	17923280	2025	37.42	8850	8870	8810	11500	6200	8850	8851.00	3.05	0	-5	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
134	20231206	120151	57	100.00	KOSPI			N	N	N	N		N	8870	20	2	0.23	17878950	2020	37.33	8850	8870	8810	11500	6200	8850	8850.97	3.05	0	-3	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
135	20231206	110154	57	100.00	KOSPI			N	N	N	N		N	8870	20	2	0.23	17852360	2017	37.28	8850	8870	8810	11500	6200	8850	8850.95	3.05	0	-1	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
136	20231206	100152	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	3061780	347	6.41	8850	8860	8810	11500	6200	8850	8823.57	3.05	0	1	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
137	20231206	090154	57	100.00	KOSPI			N	N	N	N		N	8850	0	3	0.00	371700	42	0.78	8850	8850	8850	11500	6200	8850	8850.00	3.05	0	3	8890	8870	8830	8810	8770	8880	8820	80	2650	500	6370	10	1	16000000	1416	9.98	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.26	N	004970	500	80 억		488677	N	N	2	N	00	N
138	20231205	160153	57	100.00	KOSPI			N	N	N	N		N	8850	20	2	0.23	47742220	5411	101.29	8830	8850	8790	11470	6190	8830	8823.18	3.06	0	-933	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1416	9.98	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
139	20231205	150153	57	100.00	KOSPI			N	N	N	N		N	8840	10	2	0.11	45768800	5188	97.12	8830	8850	8790	11470	6190	8830	8822.05	3.06	0	-930	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1414	9.97	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
140	20231205	140154	57	100.00	KOSPI			N	N	N	N		N	8830	0	3	0.00	41491680	4703	88.04	8830	8850	8790	11470	6190	8830	8822.39	3.06	0	-923	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1413	9.95	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
141	20231205	130153	57	100.00	KOSPI			N	N	N	N		N	8830	0	3	0.00	40767640	4621	86.50	8830	8850	8790	11470	6190	8830	8822.25	3.06	0	-922	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1413	9.95	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
142	20231205	120153	57	100.00	KOSPI			N	N	N	N		N	8810	-20	5	-0.23	36092970	4092	76.60	8830	8850	8790	11470	6190	8830	8820.37	3.06	0	-827	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1410	9.93	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.89	8000	20230926	10.12	11690	-24.64	20230206	8000	10.12	20230926	12050	-26.89	20221219	8000	10.12	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
143	20231205	110153	57	100.00	KOSPI			N	N	N	N		N	8850	20	2	0.23	29585300	3354	62.79	8830	8850	8790	11470	6190	8830	8820.90	3.06	0	-826	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1416	9.98	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
144	20231205	100152	57	100.00	KOSPI			N	N	N	N		N	8810	-20	5	-0.23	10348250	1175	22.00	8830	8840	8790	11470	6190	8830	8807.02	3.06	0	-316	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1410	9.93	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.89	8000	20230926	10.12	11690	-24.64	20230206	8000	10.12	20230926	12050	-26.89	20221219	8000	10.12	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
145	20231205	090151	57	100.00	KOSPI			N	N	N	N		N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	3.06	0	0	8896	8862	8836	8802	8776	8850	8790	80	2640	500	6350	10	1	16000000	1413	9.95	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		490012	N	N	2	N	00	N
146	20231204	160153	57	100.00	KOSPI			N	N	N	N		N	8830	-40	5	-0.45	47169830	5339	68.44	8870	8870	8810	11530	6210	8870	8834.95	3.07	0	-803	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1413	9.95	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		491196	N	N	2	N	00	N
147	20231204	150153	57	100.00	KOSPI			N	N	N	N		N	8830	-40	5	-0.45	32938820	3725	47.75	8870	8870	8820	11530	6210	8870	8842.63	3.07	0	-527	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
148	20231204	140152	57	100.00	KOSPI			N	N	N	N		N	8830	-40	5	-0.45	26533080	2999	38.44	8870	8870	8820	11530	6210	8870	8847.30	3.07	0	-524	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8000	20230926	10.38	11690	-24.47	20230206	8000	10.38	20230926	12050	-26.72	20221219	8000	10.38	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
149	20231204	130152	57	100.00	KOSPI			N	N	N	N		N	8870	0	3	0.00	12444380	1406	18.02	8870	8870	8830	11530	6210	8870	8850.90	3.07	0	-412	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
150	20231204	120151	57	100.00	KOSPI			N	N	N	N		N	8860	-10	5	-0.11	8990490	1016	13.02	8870	8870	8830	11530	6210	8870	8848.89	3.07	0	-386	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1418	9.99	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.47	8000	20230926	10.75	11690	-24.21	20230206	8000	10.75	20230926	12050	-26.47	20221219	8000	10.75	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
151	20231204	110152	57	100.00	KOSPI			N	N	N	N		N	8850	-20	5	-0.23	7238020	818	10.49	8870	8870	8830	11530	6210	8870	8848.41	3.07	0	-386	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1416	9.98	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.56	8000	20230926	10.62	11690	-24.29	20230206	8000	10.62	20230926	12050	-26.56	20221219	8000	10.62	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
152	20231204	100152	57	100.00	KOSPI			N	N	N	N		N	8870	0	3	0.00	5033580	569	7.29	8870	8870	8830	11530	6210	8870	8846.32	3.07	0	-254	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1419	10.00	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
153	20231204	090151	57	100.00	KOSPI			N	N	N	N		N	8870	0	3	0.00	8870	1	0.01	0	0	0	11530	6210	8870	0.00	3.07	0	0	8930	8900	8860	8830	8790	8880	8810	80	2660	500	6380	10	1	16000000	1419	10.00	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491196	N	N	0	N	00	N
154	20231201	160151	57	100.00	KOSPI			N	N	N	N		N	8870	-20	5	-0.22	69143800	7801	110.28	8880	8890	8820	11550	6230	8890	8863.45	3.07	0	-479	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1419	10.00	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
155	20231201	150152	57	100.00	KOSPI			N	N	N	N		N	8870	-20	5	-0.22	68425390	7720	109.13	8880	8890	8820	11550	6230	8890	8863.39	3.07	0	-446	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1419	10.00	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
156	20231201	140151	57	100.00	KOSPI			N	N	N	N		N	8840	-50	5	-0.56	62374030	7036	99.46	8880	8890	8820	11550	6230	8890	8864.98	3.07	0	-426	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1414	9.97	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.64	8000	20230926	10.50	11690	-24.38	20230206	8000	10.50	20230926	12050	-26.64	20221219	8000	10.50	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
157	20231201	130151	57	100.00	KOSPI			N	N	N	N		N	8880	-10	5	-0.11	54550800	6152	86.97	8880	8890	8820	11550	6230	8890	8867.17	3.07	0	-412	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1421	10.01	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
158	20231201	120153	57	100.00	KOSPI			N	N	N	N		N	8880	-10	5	-0.11	42863600	4833	68.32	8880	8890	8820	11550	6230	8890	8868.94	3.07	0	-294	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1421	10.01	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
159	20231201	110151	57	100.00	KOSPI			N	N	N	N		N	8870	-20	5	-0.22	42162390	4754	67.20	8880	8890	8820	11550	6230	8890	8868.82	3.07	0	-291	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1419	10.00	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.39	8000	20230926	10.88	11690	-24.12	20230206	8000	10.88	20230926	12050	-26.39	20221219	8000	10.88	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
160	20231201	100152	57	100.00	KOSPI			N	N	N	N		N	8880	-10	5	-0.11	32676730	3686	52.11	8880	8890	8820	11550	6230	8890	8865.09	3.07	0	-223	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1421	10.01	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N
161	20231201	090151	57	100.00	KOSPI			N	N	N	N		N	8880	-10	5	-0.11	8880	1	0.01	8880	8880	8880	11550	6230	8890	8880.00	3.07	0	0	9003	8946	8843	8786	8683	8975	8815	80	2660	500	6400	10	1	16000000	1421	10.01	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.31	8000	20230926	11.00	11690	-24.04	20230206	8000	11.00	20230926	12050	-26.31	20221219	8000	11.00	20230926	0.27	N	004970	500	80 억		491675	N	N	0	N	00	N