KissMeData/071950/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	160704	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
3	20231229	150700	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
4	20231229	140700	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
5	20231229	130700	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
6	20231229	120702	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
7	20231229	110632	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
8	20231229	100638	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
9	20231229	090638	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41612917	69747	22.16	591	606	591	767	413	590	596.57	2.78	16879	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.23	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		859815	N	N	6	N	00	N
10	20231228	160631	57	100.00	KOSPI			N	N	N	N		N	603	13	2	2.20	41447541	69475	22.07	591	606	591	767	413	590	596.57	2.73	0	16748	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	186	-9.73	1.07	12	0.22	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		842936	N	N	6	N	00	N
11	20231228	150638	57	100.00	KOSPI			N	N	N	N		N	599	9	2	1.53	37108369	62245	19.78	591	606	591	767	413	590	596.17	2.73	0	13280	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	185	-9.66	1.07	12	0.20	-62.00	562.00	980	20231102	-38.88	454	20231030	31.94	980	-38.88	20231102	454	31.94	20231030	980	-38.88	20231102	454	31.94	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
12	20231228	140631	57	100.00	KOSPI			N	N	N	N		N	600	10	2	1.69	32232677	54108	17.19	591	606	591	767	413	590	595.71	2.73	0	12384	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	185	-9.68	1.07	12	0.18	-62.00	562.00	980	20231102	-38.78	454	20231030	32.16	980	-38.78	20231102	454	32.16	20231030	980	-38.78	20231102	454	32.16	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
13	20231228	130631	57	100.00	KOSPI			N	N	N	N		N	594	4	2	0.68	23078298	38774	12.32	591	606	591	767	413	590	595.20	2.73	0	8810	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	184	-9.58	1.06	12	0.13	-62.00	562.00	980	20231102	-39.39	454	20231030	30.84	980	-39.39	20231102	454	30.84	20231030	980	-39.39	20231102	454	30.84	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
14	20231228	120633	57	100.00	KOSPI			N	N	N	N		N	600	10	2	1.69	19104995	32094	10.20	591	606	591	767	413	590	595.28	2.73	0	6497	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	185	-9.68	1.07	12	0.10	-62.00	562.00	980	20231102	-38.78	454	20231030	32.16	980	-38.78	20231102	454	32.16	20231030	980	-38.78	20231102	454	32.16	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
15	20231228	110634	57	100.00	KOSPI			N	N	N	N		N	599	9	2	1.53	17037897	28636	9.10	591	606	591	767	413	590	594.98	2.73	0	5868	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	185	-9.66	1.07	12	0.09	-62.00	562.00	980	20231102	-38.88	454	20231030	31.94	980	-38.88	20231102	454	31.94	20231030	980	-38.88	20231102	454	31.94	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
16	20231228	100631	57	100.00	KOSPI			N	N	N	N		N	596	6	2	1.02	14528788	24442	7.77	591	602	591	767	413	590	594.42	2.73	0	4966	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	184	-9.61	1.06	12	0.08	-62.00	562.00	980	20231102	-39.18	454	20231030	31.28	980	-39.18	20231102	454	31.28	20231030	980	-39.18	20231102	454	31.28	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
17	20231228	090631	57	100.00	KOSPI			N	N	N	N		N	595	5	2	0.85	5333642	8988	2.86	591	602	591	767	413	590	593.42	2.73	0	4641	666	628	602	564	538	647	583	155	177	500	400	1	1	30907210	184	-9.60	1.06	12	0.03	-62.00	562.00	980	20231102	-39.29	454	20231030	31.06	980	-39.29	20231102	454	31.06	20231030	980	-39.29	20231102	454	31.06	20231030	0.00	N	071950	500	154 억		842936	N	N	0	N	00	N
18	20231227	160627	57	100.00	KOSPI			N	N	N	N		N	590	-6	5	-1.01	188214539	314529	199.07	588	640	576	774	418	596	598.40	2.72	0	-1528	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	182	-9.52	1.05	12	1.02	-62.00	562.00	980	20231102	-39.80	454	20231030	29.96	980	-39.80	20231102	454	29.96	20231030	980	-39.80	20231102	454	29.96	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
19	20231227	150635	57	100.00	KOSPI			N	N	N	N		N	594	-2	5	-0.34	181550278	303246	191.93	588	640	576	774	418	596	598.69	2.72	0	2975	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	184	-9.58	1.06	12	0.98	-62.00	562.00	980	20231102	-39.39	454	20231030	30.84	980	-39.39	20231102	454	30.84	20231030	980	-39.39	20231102	454	30.84	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
20	20231227	140633	57	100.00	KOSPI			N	N	N	N		N	592	-4	5	-0.67	165535153	276273	174.86	588	640	576	774	418	596	599.17	2.72	0	-1403	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	183	-9.55	1.05	12	0.89	-62.00	562.00	980	20231102	-39.59	454	20231030	30.40	980	-39.59	20231102	454	30.40	20231030	980	-39.59	20231102	454	30.40	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
21	20231227	130628	57	100.00	KOSPI			N	N	N	N		N	593	-3	5	-0.50	80542714	136487	86.38	588	604	576	774	418	596	590.11	2.72	0	25881	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	183	-9.56	1.06	12	0.44	-62.00	562.00	980	20231102	-39.49	454	20231030	30.62	980	-39.49	20231102	454	30.62	20231030	980	-39.49	20231102	454	30.62	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
22	20231227	120628	57	100.00	KOSPI			N	N	N	N		N	600	4	2	0.67	71179725	120835	76.48	588	604	576	774	418	596	589.07	2.72	0	26661	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	185	-9.68	1.07	12	0.39	-62.00	562.00	980	20231102	-38.78	454	20231030	32.16	980	-38.78	20231102	454	32.16	20231030	980	-38.78	20231102	454	32.16	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
23	20231227	110632	57	100.00	KOSPI			N	N	N	N		N	588	-8	5	-1.34	53421488	90938	57.56	588	596	576	774	418	596	587.45	2.72	0	8903	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	182	-9.48	1.05	12	0.29	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
24	20231227	100632	57	100.00	KOSPI			N	N	N	N		N	588	-8	5	-1.34	21820778	37446	23.70	588	588	576	774	418	596	582.73	2.72	0	623	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	182	-9.48	1.05	12	0.12	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
25	20231227	090634	57	100.00	KOSPI			N	N	N	N		N	588	-8	5	-1.34	6009313	10256	6.49	588	588	576	774	418	596	585.93	2.72	0	-3873	615	605	590	580	565	610	585	155	178	500	400	1	1	30907210	182	-9.48	1.05	12	0.03	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억		839955	N	N	0	N	00	N
26	20231226	160634	57	100.00	KOSPI			N	N	N	N		N	596	16	2	2.76	91912989	156858	151.81	585	600	575	754	406	580	585.98	2.81	0	-29202	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	184	-9.61	1.06	12	0.51	-62.00	562.00	980	20231102	-39.18	454	20231030	31.28	980	-39.18	20231102	454	31.28	20231030	980	-39.18	20231102	454	31.28	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
27	20231226	150631	57	100.00	KOSPI			N	N	N	N		N	589	9	2	1.55	83600614	142717	138.13	585	600	575	754	406	580	585.79	2.81	0	-28201	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	182	-9.50	1.05	12	0.46	-62.00	562.00	980	20231102	-39.90	454	20231030	29.74	980	-39.90	20231102	454	29.74	20231030	980	-39.90	20231102	454	29.74	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
28	20231226	140633	57	100.00	KOSPI			N	N	N	N		N	593	13	2	2.24	67366455	115339	111.63	585	600	575	754	406	580	584.09	2.81	0	-18365	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	183	-9.56	1.06	12	0.37	-62.00	562.00	980	20231102	-39.49	454	20231030	30.62	980	-39.49	20231102	454	30.62	20231030	980	-39.49	20231102	454	30.62	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
29	20231226	130633	57	100.00	KOSPI			N	N	N	N		N	588	8	2	1.38	49624164	85239	82.50	585	589	575	754	406	580	582.19	2.81	0	-12588	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	182	-9.48	1.05	12	0.28	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
30	20231226	120632	57	100.00	KOSPI			N	N	N	N		N	582	2	2	0.34	41692315	71686	69.38	585	585	575	754	406	580	581.60	2.81	0	-12023	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	180	-9.39	1.04	12	0.23	-62.00	562.00	980	20231102	-40.61	454	20231030	28.19	980	-40.61	20231102	454	28.19	20231030	980	-40.61	20231102	454	28.19	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
31	20231226	110635	57	100.00	KOSPI			N	N	N	N		N	584	4	2	0.69	35679736	61385	59.41	585	585	575	754	406	580	581.25	2.81	0	-12891	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	180	-9.42	1.04	12	0.20	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
32	20231226	100632	57	100.00	KOSPI			N	N	N	N		N	582	2	2	0.34	30578219	52614	50.92	585	585	575	754	406	580	581.19	2.81	0	-12868	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	180	-9.39	1.04	12	0.17	-62.00	562.00	980	20231102	-40.61	454	20231030	28.19	980	-40.61	20231102	454	28.19	20231030	980	-40.61	20231102	454	28.19	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
33	20231226	090633	57	100.00	KOSPI			N	N	N	N		N	580	0	3	0.00	13445795	23158	22.41	585	585	580	754	406	580	580.62	2.81	0	1290	591	585	579	573	567	586	574	155	174	500	390	1	1	30907210	179	-9.35	1.03	12	0.07	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		869157	N	N	0	N	00	N
34	20231222	160624	57	100.00	KOSPI			N	N	N	N		N	580	3	2	0.52	59147942	102202	58.96	580	585	573	750	404	577	578.74	2.75	0	18795	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	179	-9.35	1.03	12	0.33	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
35	20231222	150622	57	100.00	KOSPI			N	N	N	N		N	577	0	3	0.00	58161491	100497	57.98	580	585	573	750	404	577	578.74	2.75	0	18535	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	178	-9.31	1.03	12	0.33	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
36	20231222	140618	57	100.00	KOSPI			N	N	N	N		N	578	1	2	0.17	43364738	74831	43.17	580	585	577	750	404	577	579.50	2.75	0	14866	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	179	-9.32	1.03	12	0.24	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
37	20231222	130621	57	100.00	KOSPI			N	N	N	N		N	578	1	2	0.17	41596402	71774	41.41	580	585	577	750	404	577	579.55	2.75	0	14359	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	179	-9.32	1.03	12	0.23	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
38	20231222	120619	57	100.00	KOSPI			N	N	N	N		N	579	2	2	0.35	35073050	60489	34.90	580	585	577	750	404	577	579.83	2.75	0	11390	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	179	-9.34	1.03	12	0.20	-62.00	562.00	980	20231102	-40.92	454	20231030	27.53	980	-40.92	20231102	454	27.53	20231030	980	-40.92	20231102	454	27.53	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
39	20231222	110621	57	100.00	KOSPI			N	N	N	N		N	578	1	2	0.17	28225723	48670	28.08	580	585	577	750	404	577	579.94	2.75	0	7334	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	179	-9.32	1.03	12	0.16	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
40	20231222	100618	57	100.00	KOSPI			N	N	N	N		N	577	0	3	0.00	25599904	44125	25.46	580	585	577	750	404	577	580.17	2.75	0	5918	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	178	-9.31	1.03	12	0.14	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
41	20231222	090619	57	100.00	KOSPI			N	N	N	N		N	581	4	2	0.69	8224515	14154	8.17	580	585	579	750	404	577	581.07	2.75	0	3931	601	589	580	568	559	584	563	155	173	500	390	1	1	30907210	180	-9.37	1.03	12	0.05	-62.00	562.00	980	20231102	-40.71	454	20231030	27.97	980	-40.71	20231102	454	27.97	20231030	980	-40.71	20231102	454	27.97	20231030	0.00	N	071950	500	154 억		850362	N	N	0	N	00	N
42	20231221	160616	57	100.00	KOSPI			N	N	N	N		N	577	-8	5	-1.37	100805779	173260	52.33	585	592	571	760	410	585	581.81	2.67	0	26430	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	178	-9.31	1.03	12	0.56	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
43	20231221	150618	57	100.00	KOSPI			N	N	N	N		N	579	-6	5	-1.03	84658389	145278	43.88	585	592	571	760	410	585	582.73	2.67	0	11898	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	179	-9.34	1.03	12	0.47	-62.00	562.00	980	20231102	-40.92	454	20231030	27.53	980	-40.92	20231102	454	27.53	20231030	980	-40.92	20231102	454	27.53	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
44	20231221	140617	57	100.00	KOSPI			N	N	N	N		N	580	-5	5	-0.85	77603578	133153	40.22	585	592	571	760	410	585	582.81	2.67	0	9275	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	179	-9.35	1.03	12	0.43	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
45	20231221	130616	57	100.00	KOSPI			N	N	N	N		N	579	-6	5	-1.03	62302650	106675	32.22	585	592	578	760	410	585	584.04	2.67	0	3930	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	179	-9.34	1.03	12	0.35	-62.00	562.00	980	20231102	-40.92	454	20231030	27.53	980	-40.92	20231102	454	27.53	20231030	980	-40.92	20231102	454	27.53	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
46	20231221	120619	57	100.00	KOSPI			N	N	N	N		N	588	3	2	0.51	41437829	70776	21.38	585	592	581	760	410	585	585.48	2.67	0	-10138	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	182	-9.48	1.05	12	0.23	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
47	20231221	110619	57	100.00	KOSPI			N	N	N	N		N	586	1	2	0.17	35134785	60037	18.13	585	592	581	760	410	585	585.22	2.67	0	-11907	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	181	-9.45	1.04	12	0.19	-62.00	562.00	980	20231102	-40.20	454	20231030	29.07	980	-40.20	20231102	454	29.07	20231030	980	-40.20	20231102	454	29.07	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
48	20231221	100616	57	100.00	KOSPI			N	N	N	N		N	584	-1	5	-0.17	22800307	38926	11.76	585	592	581	760	410	585	585.74	2.67	0	-4496	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	180	-9.42	1.04	12	0.13	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
49	20231221	090617	57	100.00	KOSPI			N	N	N	N		N	584	-1	5	-0.17	6574640	11223	3.39	585	590	584	760	410	585	585.86	2.67	0	-3340	627	605	594	572	561	600	567	155	175	500	390	1	1	30907210	180	-9.42	1.04	12	0.04	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억		826377	N	N	0	N	00	N
50	20231220	160618	57	100.00	KOSPI			N	N	N	N		N	585	-21	5	-3.47	196538263	330427	122.15	608	616	583	787	425	606	594.88	2.57	0	20452	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	181	-9.44	1.04	12	1.07	-62.00	562.00	980	20231102	-40.31	454	20231030	28.85	980	-40.31	20231102	454	28.85	20231030	980	-40.31	20231102	454	28.85	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
51	20231220	150651	57	100.00	KOSPI			N	N	N	N		N	587	-19	5	-3.14	184911581	310570	114.81	608	616	583	787	425	606	595.39	2.57	0	26002	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	181	-9.47	1.04	12	1.00	-62.00	562.00	980	20231102	-40.10	454	20231030	29.30	980	-40.10	20231102	454	29.30	20231030	980	-40.10	20231102	454	29.30	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
52	20231220	140657	57	100.00	KOSPI			N	N	N	N		N	592	-14	5	-2.31	153548405	257101	95.05	608	616	585	787	425	606	597.23	2.57	0	30013	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	183	-9.55	1.05	12	0.83	-62.00	562.00	980	20231102	-39.59	454	20231030	30.40	980	-39.59	20231102	454	30.40	20231030	980	-39.59	20231102	454	30.40	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
53	20231220	130654	57	100.00	KOSPI			N	N	N	N		N	592	-14	5	-2.31	131991968	220386	81.47	608	616	585	787	425	606	598.91	2.57	0	28768	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	183	-9.55	1.05	12	0.71	-62.00	562.00	980	20231102	-39.59	454	20231030	30.40	980	-39.59	20231102	454	30.40	20231030	980	-39.59	20231102	454	30.40	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
54	20231220	120615	57	100.00	KOSPI			N	N	N	N		N	600	-6	5	-0.99	75902203	125902	46.54	608	616	595	787	425	606	602.87	2.57	0	34266	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	185	-9.68	1.07	12	0.41	-62.00	562.00	980	20231102	-38.78	454	20231030	32.16	980	-38.78	20231102	454	32.16	20231030	980	-38.78	20231102	454	32.16	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
55	20231220	110618	57	100.00	KOSPI			N	N	N	N		N	607	1	2	0.17	64634469	107159	39.62	608	616	595	787	425	606	603.16	2.57	0	30834	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	188	-9.79	1.08	12	0.35	-62.00	562.00	980	20231102	-38.06	454	20231030	33.70	980	-38.06	20231102	454	33.70	20231030	980	-38.06	20231102	454	33.70	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
56	20231220	100618	57	100.00	KOSPI			N	N	N	N		N	606	0	3	0.00	62265563	103250	38.17	608	616	595	787	425	606	603.06	2.57	0	28944	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	187	-9.77	1.08	12	0.33	-62.00	562.00	980	20231102	-38.16	454	20231030	33.48	980	-38.16	20231102	454	33.48	20231030	980	-38.16	20231102	454	33.48	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
57	20231220	090617	57	100.00	KOSPI			N	N	N	N		N	600	-6	5	-0.99	25997804	43050	15.91	608	616	600	787	425	606	603.90	2.57	0	14251	661	633	617	589	573	625	581	155	181	500	410	1	1	30907210	185	-9.68	1.07	12	0.14	-62.00	562.00	980	20231102	-38.78	454	20231030	32.16	980	-38.78	20231102	454	32.16	20231030	980	-38.78	20231102	454	32.16	20231030	0.00	N	071950	500	154 억		793169	N	N	0	N	00	N
58	20231219	160616	57	100.00	KOSPI			N	N	N	N		N	606	-22	5	-3.50	165802008	269752	80.38	643	645	601	816	440	628	614.66	2.53	0	2184	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	187	-9.77	1.08	12	0.87	-62.00	562.00	980	20231102	-38.16	454	20231030	33.48	980	-38.16	20231102	454	33.48	20231030	980	-38.16	20231102	454	33.48	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
59	20231219	150619	57	100.00	KOSPI			N	N	N	N		N	603	-25	5	-3.98	157076797	255369	76.09	643	645	601	816	440	628	615.10	2.53	0	10901	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	186	-9.73	1.07	12	0.83	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
60	20231219	140616	57	100.00	KOSPI			N	N	N	N		N	605	-23	5	-3.66	123811530	200308	59.68	643	645	605	816	440	628	618.11	2.53	0	5917	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	187	-9.76	1.08	12	0.65	-62.00	562.00	980	20231102	-38.27	454	20231030	33.26	980	-38.27	20231102	454	33.26	20231030	980	-38.27	20231102	454	33.26	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
61	20231219	130619	57	100.00	KOSPI			N	N	N	N		N	610	-18	5	-2.87	92622339	149101	44.43	643	645	610	816	440	628	621.21	2.53	0	-3678	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	189	-9.84	1.09	12	0.48	-62.00	562.00	980	20231102	-37.76	454	20231030	34.36	980	-37.76	20231102	454	34.36	20231030	980	-37.76	20231102	454	34.36	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
62	20231219	120620	57	100.00	KOSPI			N	N	N	N		N	617	-11	5	-1.75	64557000	103235	30.76	643	645	617	816	440	628	625.34	2.53	0	-8044	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	191	-9.95	1.10	12	0.33	-62.00	562.00	980	20231102	-37.04	454	20231030	35.90	980	-37.04	20231102	454	35.90	20231030	980	-37.04	20231102	454	35.90	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
63	20231219	110618	57	100.00	KOSPI			N	N	N	N		N	624	-4	5	-0.64	52893771	84463	25.17	643	645	617	816	440	628	626.24	2.53	0	-10839	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	193	-10.06	1.11	12	0.27	-62.00	562.00	980	20231102	-36.33	454	20231030	37.44	980	-36.33	20231102	454	37.44	20231030	980	-36.33	20231102	454	37.44	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
64	20231219	100616	57	100.00	KOSPI			N	N	N	N		N	623	-5	5	-0.80	47830391	76340	22.75	643	645	617	816	440	628	626.54	2.53	0	-11224	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	193	-10.05	1.11	12	0.25	-62.00	562.00	980	20231102	-36.43	454	20231030	37.22	980	-36.43	20231102	454	37.22	20231030	980	-36.43	20231102	454	37.22	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
65	20231219	090616	57	100.00	KOSPI			N	N	N	N		N	623	-5	5	-0.80	26581164	42263	12.59	643	645	623	816	440	628	628.95	2.53	0	-2823	664	646	619	601	574	650	605	155	188	500	420	1	1	30907210	193	-10.05	1.11	12	0.14	-62.00	562.00	980	20231102	-36.43	454	20231030	37.22	980	-36.43	20231102	454	37.22	20231030	980	-36.43	20231102	454	37.22	20231030	0.00	N	071950	500	154 억		780909	N	N	0	N	00	N
66	20231218	160614	57	100.00	KOSPI			N	N	N	N		N	628	0	3	0.00	206085922	334073	86.15	628	637	592	816	440	628	616.86	2.39	0	40512	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	194	-10.13	1.12	12	1.08	-62.00	562.00	980	20231102	-35.92	454	20231030	38.33	980	-35.92	20231102	454	38.33	20231030	980	-35.92	20231102	454	38.33	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
67	20231218	150615	57	100.00	KOSPI			N	N	N	N		N	628	0	3	0.00	197319896	320178	82.57	628	637	592	816	440	628	616.26	2.39	0	51124	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	194	-10.13	1.12	12	1.04	-62.00	562.00	980	20231102	-35.92	454	20231030	38.33	980	-35.92	20231102	454	38.33	20231030	980	-35.92	20231102	454	38.33	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
68	20231218	140612	57	100.00	KOSPI			N	N	N	N		N	625	-3	5	-0.48	173965964	283154	73.02	628	630	592	816	440	628	614.35	2.39	0	39803	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	193	-10.08	1.11	12	0.92	-62.00	562.00	980	20231102	-36.22	454	20231030	37.67	980	-36.22	20231102	454	37.67	20231030	980	-36.22	20231102	454	37.67	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
69	20231218	130613	57	100.00	KOSPI			N	N	N	N		N	624	-4	5	-0.64	167598456	272887	70.37	628	630	592	816	440	628	614.13	2.39	0	38235	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	193	-10.06	1.11	12	0.88	-62.00	562.00	980	20231102	-36.33	454	20231030	37.44	980	-36.33	20231102	454	37.44	20231030	980	-36.33	20231102	454	37.44	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
70	20231218	120609	57	100.00	KOSPI			N	N	N	N		N	630	2	2	0.32	162725681	265078	68.36	628	630	592	816	440	628	613.84	2.39	0	36208	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	195	-10.16	1.12	12	0.86	-62.00	562.00	980	20231102	-35.71	454	20231030	38.77	980	-35.71	20231102	454	38.77	20231030	980	-35.71	20231102	454	38.77	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
71	20231218	110612	57	100.00	KOSPI			N	N	N	N		N	624	-4	5	-0.64	136144313	222632	57.41	628	628	592	816	440	628	611.47	2.39	0	31579	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	193	-10.06	1.11	12	0.72	-62.00	562.00	980	20231102	-36.33	454	20231030	37.44	980	-36.33	20231102	454	37.44	20231030	980	-36.33	20231102	454	37.44	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
72	20231218	100612	57	100.00	KOSPI			N	N	N	N		N	622	-6	5	-0.96	105410639	173053	44.63	628	628	592	816	440	628	609.04	2.39	0	21086	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	192	-10.03	1.11	12	0.56	-62.00	562.00	980	20231102	-36.53	454	20231030	37.00	980	-36.53	20231102	454	37.00	20231030	980	-36.53	20231102	454	37.00	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
73	20231218	090609	57	100.00	KOSPI			N	N	N	N		N	624	-4	5	-0.64	21932667	35076	9.05	628	628	616	816	440	628	625.23	2.39	0	-1310	665	646	631	612	597	639	605	155	188	500	420	1	1	30907210	193	-10.06	1.11	12	0.11	-62.00	562.00	980	20231102	-36.33	454	20231030	37.44	980	-36.33	20231102	454	37.44	20231030	980	-36.33	20231102	454	37.44	20231030	0.00	N	071950	500	154 억		740136	N	N	0	N	00	N
74	20231215	160610	57	100.00	KOSPI			N	N	N	N		N	628	-18	5	-2.79	243846327	387082	158.46	646	650	616	839	453	646	629.86	2.24	0	43763	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	194	-10.13	1.12	12	1.25	-62.00	562.00	980	20231102	-35.92	454	20231030	38.33	980	-35.92	20231102	454	38.33	20231030	980	-35.92	20231102	454	38.33	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
75	20231215	150613	57	100.00	KOSPI			N	N	N	N		N	628	-18	5	-2.79	223728083	355129	145.38	646	650	616	839	453	646	629.89	2.24	0	45110	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	194	-10.13	1.12	12	1.15	-62.00	562.00	980	20231102	-35.92	454	20231030	38.33	980	-35.92	20231102	454	38.33	20231030	980	-35.92	20231102	454	38.33	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
76	20231215	140613	57	100.00	KOSPI			N	N	N	N		N	618	-28	5	-4.33	203772326	323019	132.23	646	650	616	839	453	646	630.73	2.24	0	42996	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	191	-9.97	1.10	12	1.05	-62.00	562.00	980	20231102	-36.94	454	20231030	36.12	980	-36.94	20231102	454	36.12	20231030	980	-36.94	20231102	454	36.12	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
77	20231215	130609	57	100.00	KOSPI			N	N	N	N		N	627	-19	5	-2.94	174879412	276447	113.17	646	650	617	839	453	646	632.48	2.24	0	38153	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	194	-10.11	1.12	12	0.89	-62.00	562.00	980	20231102	-36.02	454	20231030	38.11	980	-36.02	20231102	454	38.11	20231030	980	-36.02	20231102	454	38.11	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
78	20231215	120610	57	100.00	KOSPI			N	N	N	N		N	624	-22	5	-3.41	144150139	227371	93.08	646	650	617	839	453	646	633.86	2.24	0	40909	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	193	-10.06	1.11	12	0.74	-62.00	562.00	980	20231102	-36.33	454	20231030	37.44	980	-36.33	20231102	454	37.44	20231030	980	-36.33	20231102	454	37.44	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
79	20231215	110605	57	100.00	KOSPI			N	N	N	N		N	633	-13	5	-2.01	87656049	136923	56.05	646	650	631	839	453	646	640.08	2.24	0	25119	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	196	-10.21	1.13	12	0.44	-62.00	562.00	980	20231102	-35.41	454	20231030	39.43	980	-35.41	20231102	454	39.43	20231030	980	-35.41	20231102	454	39.43	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
80	20231215	100610	57	100.00	KOSPI			N	N	N	N		N	642	-4	5	-0.62	55124579	86109	35.25	646	650	631	839	453	646	640.01	2.24	0	12290	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	198	-10.35	1.14	12	0.28	-62.00	562.00	980	20231102	-34.49	454	20231030	41.41	980	-34.49	20231102	454	41.41	20231030	980	-34.49	20231102	454	41.41	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
81	20231215	090611	57	100.00	KOSPI			N	N	N	N		N	650	4	2	0.62	16322717	25266	10.34	646	650	644	839	453	646	646.04	2.24	0	3565	669	657	645	633	621	663	639	155	193	500	430	1	1	30907210	201	-10.48	1.16	12	0.08	-62.00	562.00	980	20231102	-33.67	454	20231030	43.17	980	-33.67	20231102	454	43.17	20231030	980	-33.67	20231102	454	43.17	20231030	0.00	N	071950	500	154 억		693414	N	N	0	N	00	N
82	20231214	160607	57	100.00	KOSPI			N	N	N	N		N	646	8	2	1.25	156514677	244105	57.12	640	657	633	829	447	638	641.16	2.30	0	-21940	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	200	-10.42	1.15	12	0.79	-62.00	562.00	980	20231102	-34.08	454	20231030	42.29	980	-34.08	20231102	454	42.29	20231030	980	-34.08	20231102	454	42.29	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
83	20231214	150629	57	100.00	KOSPI			N	N	N	N		N	642	4	2	0.63	134566453	210118	49.17	640	657	633	829	447	638	640.43	2.30	0	-11223	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	198	-10.35	1.14	12	0.68	-62.00	562.00	980	20231102	-34.49	454	20231030	41.41	980	-34.49	20231102	454	41.41	20231030	980	-34.49	20231102	454	41.41	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
84	20231214	140615	57	100.00	KOSPI			N	N	N	N		N	644	6	2	0.94	104972389	163732	38.31	640	657	633	829	447	638	641.12	2.30	0	-8643	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	199	-10.39	1.15	12	0.53	-62.00	562.00	980	20231102	-34.29	454	20231030	41.85	980	-34.29	20231102	454	41.85	20231030	980	-34.29	20231102	454	41.85	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
85	20231214	130625	57	100.00	KOSPI			N	N	N	N		N	643	5	2	0.78	90794733	141665	33.15	640	657	633	829	447	638	640.91	2.30	0	-9286	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	199	-10.37	1.14	12	0.46	-62.00	562.00	980	20231102	-34.39	454	20231030	41.63	980	-34.39	20231102	454	41.63	20231030	980	-34.39	20231102	454	41.63	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
86	20231214	120636	57	100.00	KOSPI			N	N	N	N		N	634	-4	5	-0.63	77291222	120470	28.19	640	657	633	829	447	638	641.58	2.30	0	-6407	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	196	-10.23	1.13	12	0.39	-62.00	562.00	980	20231102	-35.31	454	20231030	39.65	980	-35.31	20231102	454	39.65	20231030	980	-35.31	20231102	454	39.65	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
87	20231214	110609	57	100.00	KOSPI			N	N	N	N		N	636	-2	5	-0.31	64760609	100753	23.58	640	657	634	829	447	638	642.77	2.30	0	241	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	197	-10.26	1.13	12	0.33	-62.00	562.00	980	20231102	-35.10	454	20231030	40.09	980	-35.10	20231102	454	40.09	20231030	980	-35.10	20231102	454	40.09	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
88	20231214	100603	57	100.00	KOSPI			N	N	N	N		N	648	10	2	1.57	37334493	57846	13.54	640	657	640	829	447	638	645.41	2.30	0	-2552	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	200	-10.45	1.15	12	0.19	-62.00	562.00	980	20231102	-33.88	454	20231030	42.73	980	-33.88	20231102	454	42.73	20231030	980	-33.88	20231102	454	42.73	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
89	20231214	090542	57	100.00	KOSPI			N	N	N	N		N	656	18	2	2.82	4977422	7749	1.81	640	657	640	829	447	638	642.33	2.30	0	-1050	674	656	639	621	604	647	612	155	191	500	430	1	1	30907210	203	-10.58	1.17	12	0.03	-62.00	562.00	980	20231102	-33.06	454	20231030	44.49	980	-33.06	20231102	454	44.49	20231030	980	-33.06	20231102	454	44.49	20231030	0.00	N	071950	500	154 억		710768	N	N	0	N	00	N
90	20231213	160606	57	100.00	KOSPI			N	N	N	N		N	638	-14	5	-2.15	270721429	427021	69.30	652	657	622	847	457	652	633.97	2.31	0	-4636	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	197	-10.29	1.14	12	1.38	-62.00	562.00	980	20231102	-34.90	454	20231030	40.53	980	-34.90	20231102	454	40.53	20231030	980	-34.90	20231102	454	40.53	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
91	20231213	150619	57	100.00	KOSPI			N	N	N	N		N	635	-17	5	-2.61	248033107	391071	63.47	652	657	622	847	457	652	634.24	2.31	0	-4076	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	196	-10.24	1.13	12	1.27	-62.00	562.00	980	20231102	-35.20	454	20231030	39.87	980	-35.20	20231102	454	39.87	20231030	980	-35.20	20231102	454	39.87	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
92	20231213	140619	57	100.00	KOSPI			N	N	N	N		N	639	-13	5	-1.99	218995936	345185	56.02	652	657	622	847	457	652	634.43	2.31	0	3354	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	197	-10.31	1.14	12	1.12	-62.00	562.00	980	20231102	-34.80	454	20231030	40.75	980	-34.80	20231102	454	40.75	20231030	980	-34.80	20231102	454	40.75	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
93	20231213	130619	57	100.00	KOSPI			N	N	N	N		N	636	-16	5	-2.45	197507091	311449	50.55	652	657	622	847	457	652	634.16	2.31	0	7305	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	197	-10.26	1.13	12	1.01	-62.00	562.00	980	20231102	-35.10	454	20231030	40.09	980	-35.10	20231102	454	40.09	20231030	980	-35.10	20231102	454	40.09	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
94	20231213	120617	57	100.00	KOSPI			N	N	N	N		N	638	-14	5	-2.15	188765383	297639	48.30	652	657	622	847	457	652	634.21	2.31	0	7379	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	197	-10.29	1.14	12	0.96	-62.00	562.00	980	20231102	-34.90	454	20231030	40.53	980	-34.90	20231102	454	40.53	20231030	980	-34.90	20231102	454	40.53	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
95	20231213	110619	57	100.00	KOSPI			N	N	N	N		N	637	-15	5	-2.30	171338358	270284	43.86	652	657	622	847	457	652	633.92	2.31	0	2626	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	197	-10.27	1.13	12	0.87	-62.00	562.00	980	20231102	-35.00	454	20231030	40.31	980	-35.00	20231102	454	40.31	20231030	980	-35.00	20231102	454	40.31	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
96	20231213	100622	57	100.00	KOSPI			N	N	N	N		N	630	-22	5	-3.37	116834554	183216	29.73	652	657	622	847	457	652	637.69	2.31	0	-14495	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	195	-10.16	1.12	12	0.59	-62.00	562.00	980	20231102	-35.71	454	20231030	38.77	980	-35.71	20231102	454	38.77	20231030	980	-35.71	20231102	454	38.77	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
97	20231213	090613	57	100.00	KOSPI			N	N	N	N		N	647	-5	5	-0.77	30316487	46496	7.55	652	657	647	847	457	652	652.02	2.31	0	-23494	708	680	651	623	594	665	608	155	195	500	440	1	1	30907210	200	-10.44	1.15	12	0.15	-62.00	562.00	980	20231102	-33.98	454	20231030	42.51	980	-33.98	20231102	454	42.51	20231030	980	-33.98	20231102	454	42.51	20231030	0.00	N	071950	500	154 억		714882	N	N	0	N	00	N
98	20231212	160553	57	100.00	KOSPI			N	N	N	N		N	652	-15	5	-2.25	400066654	615702	62.27	679	679	622	867	467	667	649.77	2.86	0	-182171	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	202	-10.52	1.16	12	1.99	-62.00	562.00	980	20231102	-33.47	454	20231030	43.61	980	-33.47	20231102	454	43.61	20231030	980	-33.47	20231102	454	43.61	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
99	20231212	150558	57	100.00	KOSPI			N	N	N	N		N	645	-22	5	-3.30	364216042	560179	56.65	679	679	622	867	467	667	650.18	2.86	0	-176439	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	199	-10.40	1.15	12	1.81	-62.00	562.00	980	20231102	-34.18	454	20231030	42.07	980	-34.18	20231102	454	42.07	20231030	980	-34.18	20231102	454	42.07	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
100	20231212	140530	57	100.00	KOSPI			N	N	N	N		N	648	-19	5	-2.85	350901751	539636	54.57	679	679	622	867	467	667	650.26	2.86	0	-161740	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	200	-10.45	1.15	12	1.75	-62.00	562.00	980	20231102	-33.88	454	20231030	42.73	980	-33.88	20231102	454	42.73	20231030	980	-33.88	20231102	454	42.73	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
101	20231212	130529	57	100.00	KOSPI			N	N	N	N		N	639	-28	5	-4.20	322956680	496209	50.18	679	679	622	867	467	667	650.85	2.86	0	-146338	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	197	-10.31	1.14	12	1.61	-62.00	562.00	980	20231102	-34.80	454	20231030	40.75	980	-34.80	20231102	454	40.75	20231030	980	-34.80	20231102	454	40.75	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
102	20231212	120527	57	100.00	KOSPI			N	N	N	N		N	646	-21	5	-3.15	292360444	448554	45.36	679	679	622	867	467	667	651.78	2.86	0	-150006	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	200	-10.42	1.15	12	1.45	-62.00	562.00	980	20231102	-34.08	454	20231030	42.29	980	-34.08	20231102	454	42.29	20231030	980	-34.08	20231102	454	42.29	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
103	20231212	110534	57	100.00	KOSPI			N	N	N	N		N	650	-17	5	-2.55	236769833	362038	36.61	679	679	622	867	467	667	653.99	2.86	0	-140104	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	201	-10.48	1.16	12	1.17	-62.00	562.00	980	20231102	-33.67	454	20231030	43.17	980	-33.67	20231102	454	43.17	20231030	980	-33.67	20231102	454	43.17	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
104	20231212	100555	57	100.00	KOSPI			N	N	N	N		N	655	-12	5	-1.80	191265521	291910	29.52	679	679	622	867	467	667	655.22	2.86	0	-127229	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	202	-10.56	1.17	12	0.94	-62.00	562.00	980	20231102	-33.16	454	20231030	44.27	980	-33.16	20231102	454	44.27	20231030	980	-33.16	20231102	454	44.27	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
105	20231212	090553	57	100.00	KOSPI			N	N	N	N		N	649	-18	5	-2.70	72650127	109554	11.08	679	679	622	867	467	667	663.14	2.86	0	-69436	705	685	653	633	601	696	644	155	200	500	450	1	1	30907210	201	-10.47	1.15	12	0.35	-62.00	562.00	980	20231102	-33.78	454	20231030	42.95	980	-33.78	20231102	454	42.95	20231030	980	-33.78	20231102	454	42.95	20231030	0.00	N	071950	500	154 억		883004	N	N	0	N	00	N
106	20231211	160556	57	100.00	KOSPI			N	N	N	N		N	667	53	2	8.63	637523699	979219	237.13	621	673	621	798	430	614	651.05	2.36	-24345	139434	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	206	-10.76	1.19	12	3.17	-62.00	562.00	980	20231102	-31.94	454	20231030	46.92	980	-31.94	20231102	454	46.92	20231030	980	-31.94	20231102	454	46.92	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
107	20231211	150553	57	100.00	KOSPI			N	N	N	N		N	666	52	2	8.47	621014032	954366	231.11	621	673	621	798	430	614	650.71	2.36	-24345	137204	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	206	-10.74	1.19	12	3.09	-62.00	562.00	980	20231102	-32.04	454	20231030	46.70	980	-32.04	20231102	454	46.70	20231030	980	-32.04	20231102	454	46.70	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
108	20231211	140553	57	100.00	KOSPI			N	N	N	N		N	660	46	2	7.49	545978194	841273	203.72	621	673	621	798	430	614	648.99	2.36	-24345	134924	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	204	-10.65	1.17	12	2.72	-62.00	562.00	980	20231102	-32.65	454	20231030	45.37	980	-32.65	20231102	454	45.37	20231030	980	-32.65	20231102	454	45.37	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
109	20231211	130555	57	100.00	KOSPI			N	N	N	N		N	654	40	2	6.51	387749478	603640	146.18	621	670	621	798	430	614	642.35	2.36	-24345	173831	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	202	-10.55	1.16	12	1.95	-62.00	562.00	980	20231102	-33.27	454	20231030	44.05	980	-33.27	20231102	454	44.05	20231030	980	-33.27	20231102	454	44.05	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
110	20231211	120553	57	100.00	KOSPI			N	N	N	N		N	645	31	2	5.05	356967555	556216	134.69	621	670	621	798	430	614	641.78	2.36	-24345	189429	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	199	-10.40	1.15	12	1.80	-62.00	562.00	980	20231102	-34.18	454	20231030	42.07	980	-34.18	20231102	454	42.07	20231030	980	-34.18	20231102	454	42.07	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
111	20231211	110551	57	100.00	KOSPI			N	N	N	N		N	647	33	2	5.37	333853116	520230	125.98	621	670	621	798	430	614	641.74	2.36	-24345	179371	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	200	-10.44	1.15	12	1.68	-62.00	562.00	980	20231102	-33.98	454	20231030	42.51	980	-33.98	20231102	454	42.51	20231030	980	-33.98	20231102	454	42.51	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
112	20231211	100551	57	100.00	KOSPI			N	N	N	N		N	656	42	2	6.84	233899520	367392	88.97	621	656	621	798	430	614	636.65	2.36	-24345	150473	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	203	-10.58	1.17	12	1.19	-62.00	562.00	980	20231102	-33.06	454	20231030	44.49	980	-33.06	20231102	454	44.49	20231030	980	-33.06	20231102	454	44.49	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
113	20231211	090549	57	100.00	KOSPI			N	N	N	N		N	631	17	2	2.77	22989605	36514	8.84	621	635	621	798	430	614	629.61	2.36	-24345	6907	648	630	615	597	582	623	590	155	184	500	410	1	1	30907210	195	-10.18	1.12	12	0.12	-62.00	562.00	980	20231102	-35.61	454	20231030	38.99	980	-35.61	20231102	454	38.99	20231030	980	-35.61	20231102	454	38.99	20231030	0.00	N	071950	500	154 억		729253	N	N	0	N	00	N
114	20231208	160545	57	100.00	KOSPI			N	N	N	N		N	614	-5	5	-0.81	251051790	409334	19.39	619	633	600	804	434	619	613.31	2.36	0	13584	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	190	-9.90	1.09	12	1.32	-62.00	562.00	980	20231102	-37.35	454	20231030	35.24	980	-37.35	20231102	454	35.24	20231030	980	-37.35	20231102	454	35.24	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
115	20231208	150547	57	100.00	KOSPI			N	N	N	N		N	619	0	3	0.00	238438168	388890	18.42	619	633	600	804	434	619	613.12	2.36	0	23317	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	191	-9.98	1.10	12	1.26	-62.00	562.00	980	20231102	-36.84	454	20231030	36.34	980	-36.84	20231102	454	36.34	20231030	980	-36.84	20231102	454	36.34	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
116	20231208	140546	57	100.00	KOSPI			N	N	N	N		N	614	-5	5	-0.81	205554227	335629	15.90	619	633	600	804	434	619	612.44	2.36	0	22174	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	190	-9.90	1.09	12	1.09	-62.00	562.00	980	20231102	-37.35	454	20231030	35.24	980	-37.35	20231102	454	35.24	20231030	980	-37.35	20231102	454	35.24	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
117	20231208	130546	57	100.00	KOSPI			N	N	N	N		N	613	-6	5	-0.97	201938830	329746	15.62	619	633	600	804	434	619	612.41	2.36	0	22361	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	189	-9.89	1.09	12	1.07	-62.00	562.00	980	20231102	-37.45	454	20231030	35.02	980	-37.45	20231102	454	35.02	20231030	980	-37.45	20231102	454	35.02	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
118	20231208	120543	57	100.00	KOSPI			N	N	N	N		N	603	-16	5	-2.58	184400030	300964	14.25	619	633	600	804	434	619	612.70	2.36	0	24738	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	186	-9.73	1.07	12	0.97	-62.00	562.00	980	20231102	-38.47	454	20231030	32.82	980	-38.47	20231102	454	32.82	20231030	980	-38.47	20231102	454	32.82	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
119	20231208	110542	57	100.00	KOSPI			N	N	N	N		N	612	-7	5	-1.13	155235406	252903	11.98	619	633	600	804	434	619	613.81	2.36	0	26249	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	189	-9.87	1.09	12	0.82	-62.00	562.00	980	20231102	-37.55	454	20231030	34.80	980	-37.55	20231102	454	34.80	20231030	980	-37.55	20231102	454	34.80	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
120	20231208	100549	57	100.00	KOSPI			N	N	N	N		N	614	-5	5	-0.81	123591575	201204	9.53	619	633	600	804	434	619	614.26	2.36	0	7414	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	190	-9.90	1.09	12	0.65	-62.00	562.00	980	20231102	-37.35	454	20231030	35.24	980	-37.35	20231102	454	35.24	20231030	980	-37.35	20231102	454	35.24	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
121	20231208	090540	57	100.00	KOSPI			N	N	N	N		N	621	2	2	0.32	46613590	75163	3.56	619	633	613	804	434	619	620.17	2.36	0	-4859	697	657	620	580	543	678	601	155	185	500	420	1	1	30907210	192	-10.02	1.10	12	0.24	-62.00	562.00	980	20231102	-36.63	454	20231030	36.78	980	-36.63	20231102	454	36.78	20231030	980	-36.63	20231102	454	36.78	20231030	0.00	N	071950	500	154 억		729253	N	N	3	N	00	N
122	20231207	160543	57	100.00	KOSPI			N	N	N	N		N	619	33	2	5.63	1324583817	2110130	1581.50	583	660	583	761	411	586	627.75	2.67	0	-79547	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	191	-9.98	1.10	12	6.83	-62.00	562.00	980	20231102	-36.84	454	20231030	36.34	980	-36.84	20231102	454	36.34	20231030	980	-36.84	20231102	454	36.34	20231030	0.00	N	071950	500	154 억		823831	N	N	3	N	00	N
123	20231207	150544	57	100.00	KOSPI			N	N	N	N		N	611	25	2	4.27	1300393487	2070819	1552.04	583	660	583	761	411	586	627.96	2.67	0	-84465	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.85	1.09	12	6.70	-62.00	562.00	980	20231102	-37.65	454	20231030	34.58	980	-37.65	20231102	454	34.58	20231030	980	-37.65	20231102	454	34.58	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
124	20231207	140541	57	100.00	KOSPI			N	N	N	N		N	612	26	2	4.44	1260342904	2005445	1503.04	583	660	583	761	411	586	628.46	2.67	0	-73920	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.87	1.09	12	6.49	-62.00	562.00	980	20231102	-37.55	454	20231030	34.80	980	-37.55	20231102	454	34.80	20231030	980	-37.55	20231102	454	34.80	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
125	20231207	130542	57	100.00	KOSPI			N	N	N	N		N	612	26	2	4.44	1229866458	1956125	1466.07	583	660	583	761	411	586	628.73	2.67	0	-70844	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.87	1.09	12	6.33	-62.00	562.00	980	20231102	-37.55	454	20231030	34.80	980	-37.55	20231102	454	34.80	20231030	980	-37.55	20231102	454	34.80	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
126	20231207	120543	57	100.00	KOSPI			N	N	N	N		N	610	24	2	4.10	1206014720	1917093	1436.82	583	660	583	761	411	586	629.09	2.67	0	-72399	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.84	1.09	12	6.20	-62.00	562.00	980	20231102	-37.76	454	20231030	34.36	980	-37.76	20231102	454	34.36	20231030	980	-37.76	20231102	454	34.36	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
127	20231207	110540	57	100.00	KOSPI			N	N	N	N		N	612	26	2	4.44	1176117342	1868227	1400.20	583	660	583	761	411	586	629.54	2.67	0	-70303	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.87	1.09	12	6.04	-62.00	562.00	980	20231102	-37.55	454	20231030	34.80	980	-37.55	20231102	454	34.80	20231030	980	-37.55	20231102	454	34.80	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
128	20231207	100538	57	100.00	KOSPI			N	N	N	N		N	611	25	2	4.27	1147382359	1821230	1364.97	583	660	583	761	411	586	630.00	2.67	0	-70808	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	189	-9.85	1.09	12	5.89	-62.00	562.00	980	20231102	-37.65	454	20231030	34.58	980	-37.65	20231102	454	34.58	20231030	980	-37.65	20231102	454	34.58	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
129	20231207	090543	57	100.00	KOSPI			N	N	N	N		N	632	46	2	7.85	91258729	147490	110.54	583	637	583	761	411	586	618.75	2.67	0	32111	612	598	584	570	556	606	578	155	175	500	390	1	1	30907210	195	-10.19	1.12	12	0.48	-62.00	562.00	980	20231102	-35.51	454	20231030	39.21	980	-35.51	20231102	454	39.21	20231030	980	-35.51	20231102	454	39.21	20231030	0.00	N	071950	500	154 억		823831	N	N	19	N	00	N
130	20231206	160534	57	100.00	KOSPI			N	N	N	N		N	586	16	2	2.81	71737287	124242	37.65	570	598	570	741	399	570	577.40	2.66	0	4864	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	181	-9.45	1.04	12	0.40	-62.00	562.00	980	20231102	-40.20	454	20231030	29.07	980	-40.20	20231102	454	29.07	20231030	980	-40.20	20231102	454	29.07	20231030	0.00	N	071950	500	154 억		822286	N	N	19	N	00	N
131	20231206	150544	57	100.00	KOSPI			N	N	N	N		N	585	15	2	2.63	67590393	117133	35.50	570	598	570	741	399	570	577.04	2.66	0	4350	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	181	-9.44	1.04	12	0.38	-62.00	562.00	980	20231102	-40.31	454	20231030	28.85	980	-40.31	20231102	454	28.85	20231030	980	-40.31	20231102	454	28.85	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
132	20231206	140542	57	100.00	KOSPI			N	N	N	N		N	584	14	2	2.46	61407555	106631	32.31	570	598	570	741	399	570	575.89	2.66	0	10332	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	180	-9.42	1.04	12	0.35	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
133	20231206	130537	57	100.00	KOSPI			N	N	N	N		N	580	10	2	1.75	56856890	98853	29.96	570	598	570	741	399	570	575.17	2.66	0	9737	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	179	-9.35	1.03	12	0.32	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
134	20231206	120532	57	100.00	KOSPI			N	N	N	N		N	580	10	2	1.75	50515901	87898	26.64	570	598	570	741	399	570	574.71	2.66	0	8948	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	179	-9.35	1.03	12	0.28	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
135	20231206	110544	57	100.00	KOSPI			N	N	N	N		N	581	11	2	1.93	45950598	80013	24.25	570	598	570	741	399	570	574.29	2.66	0	6252	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	180	-9.37	1.03	12	0.26	-62.00	562.00	980	20231102	-40.71	454	20231030	27.97	980	-40.71	20231102	454	27.97	20231030	980	-40.71	20231102	454	27.97	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
136	20231206	100540	57	100.00	KOSPI			N	N	N	N		N	570	0	3	0.00	38065919	66286	20.09	570	598	570	741	399	570	574.27	2.66	0	2745	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	176	-9.19	1.01	12	0.21	-62.00	562.00	980	20231102	-41.84	454	20231030	25.55	980	-41.84	20231102	454	25.55	20231030	980	-41.84	20231102	454	25.55	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
137	20231206	090538	57	100.00	KOSPI			N	N	N	N		N	580	10	2	1.75	14908779	26131	7.92	570	580	570	741	399	570	570.54	2.66	0	1945	620	594	582	556	544	589	551	155	171	500	380	1	1	30907210	179	-9.35	1.03	12	0.08	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		822286	N	N	2	N	00	N
138	20231205	160541	57	100.00	KOSPI			N	N	N	N		N	570	-31	5	-5.16	194288000	329977	127.59	603	608	570	781	421	601	588.79	2.84	0	-54039	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	176	-9.19	1.01	12	1.07	-62.00	562.00	980	20231102	-41.84	454	20231030	25.55	980	-41.84	20231102	454	25.55	20231030	980	-41.84	20231102	454	25.55	20231030	0.00	N	071950	500	154 억		878278	N	N	2	N	00	N
139	20231205	150539	57	100.00	KOSPI			N	N	N	N		N	577	-24	5	-3.99	182474022	309327	119.61	603	608	571	781	421	601	589.91	2.84	0	-52593	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	178	-9.31	1.03	12	1.00	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
140	20231205	140540	57	100.00	KOSPI			N	N	N	N		N	590	-11	5	-1.83	167769118	283889	109.77	603	608	571	781	421	601	590.97	2.84	0	-54704	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	182	-9.52	1.05	12	0.92	-62.00	562.00	980	20231102	-39.80	454	20231030	29.96	980	-39.80	20231102	454	29.96	20231030	980	-39.80	20231102	454	29.96	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
141	20231205	130538	57	100.00	KOSPI			N	N	N	N		N	580	-21	5	-3.49	139894021	235653	91.12	603	608	577	781	421	601	593.64	2.84	0	-55339	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	179	-9.35	1.03	12	0.76	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
142	20231205	120534	57	100.00	KOSPI			N	N	N	N		N	586	-15	5	-2.50	106861692	178842	69.15	603	608	585	781	421	601	597.52	2.84	0	-75575	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	181	-9.45	1.04	12	0.58	-62.00	562.00	980	20231102	-40.20	454	20231030	29.07	980	-40.20	20231102	454	29.07	20231030	980	-40.20	20231102	454	29.07	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
143	20231205	110534	57	100.00	KOSPI			N	N	N	N		N	594	-7	5	-1.16	96280973	160878	62.21	603	608	585	781	421	601	598.47	2.84	0	-76808	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	184	-9.58	1.06	12	0.52	-62.00	562.00	980	20231102	-39.39	454	20231030	30.84	980	-39.39	20231102	454	30.84	20231030	980	-39.39	20231102	454	30.84	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
144	20231205	100536	57	100.00	KOSPI			N	N	N	N		N	592	-9	5	-1.50	90161866	150491	58.19	603	608	585	781	421	601	599.12	2.84	0	-77406	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	183	-9.55	1.05	12	0.49	-62.00	562.00	980	20231102	-39.59	454	20231030	30.40	980	-39.59	20231102	454	30.40	20231030	980	-39.59	20231102	454	30.40	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
145	20231205	090534	57	100.00	KOSPI			N	N	N	N		N	601	0	3	0.00	62280165	103434	40.00	603	608	601	781	421	601	602.12	2.84	0	-64077	617	608	592	583	567	613	588	155	180	500	400	1	1	30907210	186	-9.69	1.07	12	0.33	-62.00	562.00	980	20231102	-38.67	454	20231030	32.38	980	-38.67	20231102	454	32.38	20231030	980	-38.67	20231102	454	32.38	20231030	0.00	N	071950	500	154 억		878278	N	N	3	N	00	N
146	20231204	160534	57	100.00	KOSPI			N	N	N	N		N	601	33	2	5.81	152107843	257956	113.98	576	601	576	738	398	568	589.64	2.86	0	-9008	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	186	-9.69	1.07	12	0.83	-62.00	562.00	980	20231102	-38.67	454	20231030	32.38	980	-38.67	20231102	454	32.38	20231030	980	-38.67	20231102	454	32.38	20231030	0.00	N	071950	500	154 억		882771	N	N	3	N	00	N
147	20231204	150536	57	100.00	KOSPI			N	N	N	N		N	593	25	2	4.40	142110075	241227	106.59	576	601	576	738	398	568	589.12	2.86	0	-1316	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	183	-9.56	1.06	12	0.78	-62.00	562.00	980	20231102	-39.49	454	20231030	30.62	980	-39.49	20231102	454	30.62	20231030	980	-39.49	20231102	454	30.62	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
148	20231204	140532	57	100.00	KOSPI			N	N	N	N		N	593	25	2	4.40	108452109	184826	81.67	576	597	576	738	398	568	586.78	2.86	0	15572	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	183	-9.56	1.06	12	0.60	-62.00	562.00	980	20231102	-39.49	454	20231030	30.62	980	-39.49	20231102	454	30.62	20231030	980	-39.49	20231102	454	30.62	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
149	20231204	130530	57	100.00	KOSPI			N	N	N	N		N	587	19	2	3.35	96914949	165371	73.07	576	597	576	738	398	568	586.05	2.86	0	19898	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	181	-9.47	1.04	12	0.54	-62.00	562.00	980	20231102	-40.10	454	20231030	29.30	980	-40.10	20231102	454	29.30	20231030	980	-40.10	20231102	454	29.30	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
150	20231204	120530	57	100.00	KOSPI			N	N	N	N		N	593	25	2	4.40	91089104	155444	68.68	576	597	576	738	398	568	586.00	2.86	0	20667	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	183	-9.56	1.06	12	0.50	-62.00	562.00	980	20231102	-39.49	454	20231030	30.62	980	-39.49	20231102	454	30.62	20231030	980	-39.49	20231102	454	30.62	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
151	20231204	110533	57	100.00	KOSPI			N	N	N	N		N	591	23	2	4.05	75564647	129071	57.03	576	597	576	738	398	568	585.45	2.86	0	13826	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	183	-9.53	1.05	12	0.42	-62.00	562.00	980	20231102	-39.69	454	20231030	30.18	980	-39.69	20231102	454	30.18	20231030	980	-39.69	20231102	454	30.18	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
152	20231204	100532	57	100.00	KOSPI			N	N	N	N		N	586	18	2	3.17	47053839	80749	35.68	576	596	576	738	398	568	582.72	2.86	0	6645	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	181	-9.45	1.04	12	0.26	-62.00	562.00	980	20231102	-40.20	454	20231030	29.07	980	-40.20	20231102	454	29.07	20231030	980	-40.20	20231102	454	29.07	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
153	20231204	090531	57	100.00	KOSPI			N	N	N	N		N	580	12	2	2.11	7377952	12798	5.65	576	580	576	738	398	568	576.51	2.86	0	-4139	614	590	575	551	536	583	544	155	170	500	380	1	1	30907210	179	-9.35	1.03	12	0.04	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		882771	N	N	0	N	00	N
154	20231201	160532	57	100.00	KOSPI			N	N	N	N		N	568	-16	5	-2.74	129471109	225583	78.60	587	599	560	759	409	584	573.95	2.89	0	-16972	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	176	-9.16	1.01	12	0.73	-62.00	562.00	980	20231102	-42.04	454	20231030	25.11	980	-42.04	20231102	454	25.11	20231030	980	-42.04	20231102	454	25.11	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
155	20231201	150531	57	100.00	KOSPI			N	N	N	N		N	577	-7	5	-1.20	121280874	211228	73.60	587	599	560	759	409	584	574.17	2.89	0	-13935	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	178	-9.31	1.03	12	0.68	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
156	20231201	140531	57	100.00	KOSPI			N	N	N	N		N	579	-5	5	-0.86	118564601	206519	71.96	587	599	560	759	409	584	574.11	2.89	0	-12285	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	179	-9.34	1.03	12	0.67	-62.00	562.00	980	20231102	-40.92	454	20231030	27.53	980	-40.92	20231102	454	27.53	20231030	980	-40.92	20231102	454	27.53	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
157	20231201	130530	57	100.00	KOSPI			N	N	N	N		N	572	-12	5	-2.05	90889356	157682	54.94	587	599	560	759	409	584	576.41	2.89	0	-30850	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	177	-9.23	1.02	12	0.51	-62.00	562.00	980	20231102	-41.63	454	20231030	25.99	980	-41.63	20231102	454	25.99	20231030	980	-41.63	20231102	454	25.99	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
158	20231201	120535	57	100.00	KOSPI			N	N	N	N		N	580	-4	5	-0.68	83648457	145093	50.55	587	599	560	759	409	584	576.52	2.89	0	-29828	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	179	-9.35	1.03	12	0.47	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
159	20231201	110532	57	100.00	KOSPI			N	N	N	N		N	580	-4	5	-0.68	78939358	136915	47.70	587	599	560	759	409	584	576.56	2.89	0	-29113	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	179	-9.35	1.03	12	0.44	-62.00	562.00	980	20231102	-40.82	454	20231030	27.75	980	-40.82	20231102	454	27.75	20231030	980	-40.82	20231102	454	27.75	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
160	20231201	100535	57	100.00	KOSPI			N	N	N	N		N	574	-10	5	-1.71	61456233	106662	37.16	587	599	560	759	409	584	576.18	2.89	0	-35072	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	177	-9.26	1.02	12	0.35	-62.00	562.00	980	20231102	-41.43	454	20231030	26.43	980	-41.43	20231102	454	26.43	20231030	980	-41.43	20231102	454	26.43	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N
161	20231201	090529	57	100.00	KOSPI			N	N	N	N		N	562	-22	5	-3.77	24508161	41921	14.61	587	599	560	759	409	584	584.63	2.89	0	-34210	604	594	577	567	550	599	572	155	175	500	390	1	1	30907210	174	-9.06	1.00	12	0.14	-62.00	562.00	980	20231102	-42.65	454	20231030	23.79	980	-42.65	20231102	454	23.79	20231030	980	-42.65	20231102	454	23.79	20231030	0.00	N	071950	500	154 억		894489	N	N	0	N	00	N