KissMeData/094800/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	160810	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
3	20231229	150805	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
4	20231229	140805	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
5	20231229	130805	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
6	20231229	120807	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
7	20231229	110732	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
8	20231229	100738	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
9	20231229	090739	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.62	3526	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	14	N	00	N
10	20231228	160731	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	145783515	36851	37.55	3970	3980	3910	5140	2775	3960	3956.03	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
11	20231228	150738	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	142743910	36086	36.77	3970	3980	3910	5140	2775	3960	3955.66	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
12	20231228	140730	57	100.00	KOSPI			N	N	N	N		N	3975	15	2	0.38	138320445	34973	35.64	3970	3980	3910	5140	2775	3960	3955.06	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3690	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	4480	-11.27	20230613	3845	3.38	20231025	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
13	20231228	130730	57	100.00	KOSPI			N	N	N	N		N	3980	20	2	0.51	115346195	29177	29.73	3970	3980	3910	5140	2775	3960	3953.33	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3695	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.16	3845	20231025	3.51	4480	-11.16	20230613	3845	3.51	20231025	4480	-11.16	20230613	3845	3.51	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
14	20231228	120733	57	100.00	KOSPI			N	N	N	N		N	3960	0	3	0.00	66279885	16798	17.12	3970	3970	3910	5140	2775	3960	3945.70	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3676	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.61	3845	20231025	2.99	4480	-11.61	20230613	3845	2.99	20231025	4480	-11.61	20230613	3845	2.99	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
15	20231228	110734	57	100.00	KOSPI			N	N	N	N		N	3960	0	3	0.00	54610420	13852	14.11	3970	3970	3910	5140	2775	3960	3942.42	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3676	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.61	3845	20231025	2.99	4480	-11.61	20230613	3845	2.99	20231025	4480	-11.61	20230613	3845	2.99	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
16	20231228	100730	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	50672090	12858	13.10	3970	3970	3910	5140	2775	3960	3940.90	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3644	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
17	20231228	090731	57	100.00	KOSPI			N	N	N	N		N	3965	5	2	0.13	5286345	1333	1.36	3970	3970	3965	5140	2775	3960	3965.75	2.61	0	0	3986	3972	3951	3937	3916	3962	3927	4642	1180	0	2850	5	1	92834331	3681	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.50	3845	20231025	3.12	4480	-11.50	20230613	3845	3.12	20231025	4480	-11.50	20230613	3845	3.12	20231025	0.00	N	094800	0	4641 억		2425092	N	N	14	N	00	N
18	20231227	160725	57	100.00	KOSPI			N	N	N	N		N	3960	-175	5	-4.23	387782025	98128	64.83	3965	3965	3930	5370	2895	4135	3951.80	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3676	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-11.61	3845	20231025	2.99	4480	-11.61	20230613	3845	2.99	20231025	4480	-11.61	20230613	3845	2.99	20231025	0.00	N	094800	0	4641 억		2408927	N	N	14	N	00	N
19	20231227	150735	57	100.00	KOSPI			N	N	N	N		N	3960	-175	5	-4.23	367507765	93007	61.45	3965	3965	3930	5370	2895	4135	3951.40	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3676	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-11.61	3845	20231025	2.99	4480	-11.61	20230613	3845	2.99	20231025	4480	-11.61	20230613	3845	2.99	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
20	20231227	140733	57	100.00	KOSPI			N	N	N	N		N	3955	-180	5	-4.35	305982725	77461	51.17	3965	3965	3930	5370	2895	4135	3950.15	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3672	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
21	20231227	130726	57	100.00	KOSPI			N	N	N	N		N	3950	-185	5	-4.47	221650920	56111	37.07	3965	3965	3930	5370	2895	4135	3950.22	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3667	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
22	20231227	120728	57	100.00	KOSPI			N	N	N	N		N	3950	-185	5	-4.47	218774660	55383	36.59	3965	3965	3930	5370	2895	4135	3950.21	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3667	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
23	20231227	110733	57	100.00	KOSPI			N	N	N	N		N	3955	-180	5	-4.35	175602770	44472	29.38	3965	3965	3930	5370	2895	4135	3948.61	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3672	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
24	20231227	100731	57	100.00	KOSPI			N	N	N	N		N	3950	-185	5	-4.47	126327300	32009	21.15	3965	3965	3930	5370	2895	4135	3946.62	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3667	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
25	20231227	090733	57	100.00	KOSPI			N	N	N	N		N	3940	-195	5	-4.72	61379540	15547	10.27	3965	3965	3930	5370	2895	4135	3948.00	2.59	0	0	4175	4155	4145	4125	4115	4150	4120	4642	1235	0	2970	5	1	92834331	3658	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2408927	N	N	0	N	00	N
26	20231226	160733	57	100.00	KOSPI			N	N	N	N		N	4135	-25	5	-0.60	612723400	147738	274.17	4160	4165	4135	5400	2915	4160	4147.36	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3839	0.00	0.00	12	0.16	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
27	20231226	150731	57	100.00	KOSPI			N	N	N	N		N	4140	-20	5	-0.48	522122650	125856	233.56	4160	4165	4135	5400	2915	4160	4148.57	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3843	0.00	0.00	12	0.14	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
28	20231226	140733	57	100.00	KOSPI			N	N	N	N		N	4155	-5	5	-0.12	364995610	87957	163.23	4160	4165	4135	5400	2915	4160	4149.71	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3857	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
29	20231226	130732	57	100.00	KOSPI			N	N	N	N		N	4155	-5	5	-0.12	300908390	72533	134.60	4160	4165	4135	5400	2915	4160	4148.57	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3857	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
30	20231226	120731	57	100.00	KOSPI			N	N	N	N		N	4135	-25	5	-0.60	196517560	47370	87.91	4160	4165	4135	5400	2915	4160	4148.57	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3839	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
31	20231226	110735	57	100.00	KOSPI			N	N	N	N		N	4145	-15	5	-0.36	144550965	34827	64.63	4160	4165	4140	5400	2915	4160	4150.54	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3848	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
32	20231226	100731	57	100.00	KOSPI			N	N	N	N		N	4155	-5	5	-0.12	104688670	25215	46.79	4160	4165	4145	5400	2915	4160	4151.84	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
33	20231226	090733	57	100.00	KOSPI			N	N	N	N		N	4160	0	3	0.00	7451825	1791	3.32	4160	4165	4150	5400	2915	4160	4160.71	2.60	0	0	4193	4176	4153	4136	4113	4165	4125	4642	1240	0	2990	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2409915	N	N	0	N	00	N
34	20231222	160722	57	100.00	KOSPI			N	N	N	N		N	4160	-5	5	-0.12	223503530	53886	73.78	4165	4170	4130	5410	2920	4165	4147.71	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
35	20231222	150720	57	100.00	KOSPI			N	N	N	N		N	4155	-10	5	-0.24	159801590	38521	52.75	4165	4170	4135	5410	2920	4165	4148.43	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3857	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
36	20231222	140716	57	100.00	KOSPI			N	N	N	N		N	4145	-20	5	-0.48	132419005	31928	43.72	4165	4170	4135	5410	2920	4165	4147.43	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
37	20231222	130719	57	100.00	KOSPI			N	N	N	N		N	4135	-30	5	-0.72	114522145	27610	37.81	4165	4170	4135	5410	2920	4165	4147.85	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
38	20231222	120717	57	100.00	KOSPI			N	N	N	N		N	4135	-30	5	-0.72	107697230	25960	35.55	4165	4170	4135	5410	2920	4165	4148.58	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
39	20231222	110717	57	100.00	KOSPI			N	N	N	N		N	4145	-20	5	-0.48	83499640	20132	27.57	4165	4170	4140	5410	2920	4165	4147.61	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
40	20231222	100715	57	100.00	KOSPI			N	N	N	N		N	4160	-5	5	-0.12	81453875	19638	26.89	4165	4170	4140	5410	2920	4165	4147.77	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
41	20231222	090717	57	100.00	KOSPI			N	N	N	N		N	4150	-15	5	-0.36	15308600	3680	5.04	4165	4165	4150	5410	2920	4165	4159.95	2.61	0	0	4211	4187	4161	4137	4111	4175	4125	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4480	-7.37	20230613	3845	7.93	20231025	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2421415	N	N	3	N	00	N
42	20231221	160713	57	100.00	KOSPI			N	N	N	N		N	4165	10	2	0.24	303411890	73032	76.84	4175	4185	4135	5400	2910	4155	4154.50	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3867	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4480	-7.03	20230613	3845	8.32	20231025	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2439103	N	N	3	N	00	N
43	20231221	150715	57	100.00	KOSPI			N	N	N	N		N	4160	5	2	0.12	265649885	63948	67.28	4175	4185	4135	5400	2910	4155	4154.15	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
44	20231221	140714	57	100.00	KOSPI			N	N	N	N		N	4160	5	2	0.12	234704555	56494	59.44	4175	4185	4135	5400	2910	4155	4154.50	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
45	20231221	130712	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	201545715	48493	51.02	4175	4185	4135	5400	2910	4155	4156.18	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4480	-7.37	20230613	3845	7.93	20231025	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
46	20231221	120717	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	193133125	46466	48.89	4175	4185	4135	5400	2910	4155	4156.44	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
47	20231221	110717	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	139817735	33615	35.37	4175	4185	4135	5400	2910	4155	4159.39	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
48	20231221	100714	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	90002395	21599	22.73	4175	4185	4135	5400	2910	4155	4166.97	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4480	-6.92	20230613	3845	8.45	20231025	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
49	20231221	090714	57	100.00	KOSPI			N	N	N	N		N	4185	30	2	0.72	21861400	5230	5.50	4175	4185	4175	5400	2910	4155	4180.00	2.63	0	0	4198	4176	4153	4131	4108	4187	4142	4642	1245	0	2990	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4480	-6.58	20230613	3845	8.84	20231025	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2439103	N	N	1	N	00	N
50	20231220	160716	57	100.00	KOSPI			N	N	N	N		N	4155	25	2	0.61	394547260	95043	54.47	4135	4175	4130	5360	2895	4130	4151.25	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3857	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2469498	N	N	1	N	00	N
51	20231220	150753	57	100.00	KOSPI			N	N	N	N		N	4155	25	2	0.61	331192110	79755	45.71	4135	4175	4135	5360	2895	4130	4152.62	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3857	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
52	20231220	140802	57	100.00	KOSPI			N	N	N	N		N	4160	30	2	0.73	324533165	78154	44.79	4135	4175	4135	5360	2895	4130	4152.48	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3862	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
53	20231220	130756	57	100.00	KOSPI			N	N	N	N		N	4145	15	2	0.36	174057630	41911	24.02	4135	4175	4135	5360	2895	4130	4153.03	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3848	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
54	20231220	120712	57	100.00	KOSPI			N	N	N	N		N	4140	10	2	0.24	142973910	34405	19.72	4135	4175	4135	5360	2895	4130	4155.61	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
55	20231220	110715	57	100.00	KOSPI			N	N	N	N		N	4160	30	2	0.73	89317000	21477	12.31	4135	4175	4135	5360	2895	4130	4158.73	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
56	20231220	100714	57	100.00	KOSPI			N	N	N	N		N	4155	25	2	0.61	77776590	18700	10.72	4135	4175	4135	5360	2895	4130	4159.18	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
57	20231220	090714	57	100.00	KOSPI			N	N	N	N		N	4145	15	2	0.36	16767525	4055	2.32	4135	4145	4135	5360	2895	4130	4135.02	2.66	0	0	4326	4227	4176	4077	4026	4202	4052	4642	1230	0	2970	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469498	N	N	0	N	00	N
58	20231219	160713	57	100.00	KOSPI			N	N	N	N		N	4130	-40	5	-0.96	727101365	174487	351.07	4150	4275	4125	5420	2920	4170	4167.08	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3834	0.00	0.00	12	0.19	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4480	-7.81	20230613	3845	7.41	20231025	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
59	20231219	150716	57	100.00	KOSPI			N	N	N	N		N	4130	-40	5	-0.96	694839565	166685	335.37	4150	4275	4125	5420	2920	4170	4168.58	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3834	0.00	0.00	12	0.18	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4480	-7.81	20230613	3845	7.41	20231025	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
60	20231219	140712	57	100.00	KOSPI			N	N	N	N		N	4135	-35	5	-0.84	598424295	143410	288.54	4150	4275	4125	5420	2920	4170	4172.82	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3839	0.00	0.00	12	0.15	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
61	20231219	130716	57	100.00	KOSPI			N	N	N	N		N	4175	5	2	0.12	492689325	117989	237.39	4150	4275	4125	5420	2920	4170	4175.72	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.13	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4480	-6.81	20230613	3845	8.58	20231025	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
62	20231219	120716	57	100.00	KOSPI			N	N	N	N		N	4180	10	2	0.24	451168615	108043	217.38	4150	4275	4125	5420	2920	4170	4175.82	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3880	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4480	-6.70	20230613	3845	8.71	20231025	4480	-6.70	20230613	3845	8.71	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
63	20231219	110716	57	100.00	KOSPI			N	N	N	N		N	4155	-15	5	-0.36	379842900	90947	182.98	4150	4275	4125	5420	2920	4170	4176.53	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3857	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
64	20231219	100714	57	100.00	KOSPI			N	N	N	N		N	4140	-30	5	-0.72	226249295	54034	108.72	4150	4275	4135	5420	2920	4170	4187.17	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3843	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
65	20231219	090711	57	100.00	KOSPI			N	N	N	N		N	4150	-20	5	-0.48	24937350	6009	12.09	4150	4150	4150	5420	2920	4170	4150.00	2.71	0	0	4210	4190	4165	4145	4120	4177	4132	4642	1250	0	3000	5	1	92834331	3853	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4480	-7.37	20230613	3845	7.93	20231025	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2515760	N	N	0	N	00	N
66	20231218	160710	57	100.00	KOSPI			N	N	N	N		N	4170	-15	5	-0.36	207152545	49702	52.46	4185	4185	4140	5440	2930	4185	4167.89	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3871	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4480	-6.92	20230613	3845	8.45	20231025	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
67	20231218	150713	57	100.00	KOSPI			N	N	N	N		N	4145	-40	5	-0.96	197636460	47410	50.04	4185	4185	4140	5440	2930	4185	4168.67	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3848	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
68	20231218	140708	57	100.00	KOSPI			N	N	N	N		N	4165	-20	5	-0.48	116781255	27986	29.54	4185	4185	4155	5440	2930	4185	4172.85	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3867	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4480	-7.03	20230613	3845	8.32	20231025	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
69	20231218	130710	57	100.00	KOSPI			N	N	N	N		N	4160	-25	5	-0.60	89639965	21469	22.66	4185	4185	4155	5440	2930	4185	4175.32	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
70	20231218	120705	57	100.00	KOSPI			N	N	N	N		N	4160	-25	5	-0.60	86678040	20757	21.91	4185	4185	4155	5440	2930	4185	4175.85	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4480	-7.14	20230613	3845	8.19	20231025	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
71	20231218	110708	57	100.00	KOSPI			N	N	N	N		N	4155	-30	5	-0.72	83819985	20070	21.18	4185	4185	4155	5440	2930	4185	4176.38	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4480	-7.25	20230613	3845	8.06	20231025	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
72	20231218	100706	57	100.00	KOSPI			N	N	N	N		N	4175	-10	5	-0.24	55012220	13155	13.88	4185	4185	4165	5440	2930	4185	4181.85	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4480	-6.81	20230613	3845	8.58	20231025	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
73	20231218	090704	57	100.00	KOSPI			N	N	N	N		N	4170	-15	5	-0.36	44752880	10694	11.29	4185	4185	4170	5440	2930	4185	4184.86	2.72	0	0	4238	4211	4168	4141	4098	4225	4155	4642	1255	0	3010	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4480	-6.92	20230613	3845	8.45	20231025	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2525384	N	N	0	N	00	N
74	20231215	160706	57	100.00	KOSPI			N	N	N	N		N	4185	20	2	0.48	394674495	94746	68.00	4135	4195	4125	5410	2920	4165	4165.61	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3885	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4480	-6.58	20230613	3845	8.84	20231025	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
75	20231215	150709	57	100.00	KOSPI			N	N	N	N		N	4180	15	2	0.36	386033135	92677	66.52	4135	4195	4125	5410	2920	4165	4165.36	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3880	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4480	-6.70	20230613	3845	8.71	20231025	4480	-6.70	20230613	3845	8.71	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
76	20231215	140709	57	100.00	KOSPI			N	N	N	N		N	4185	20	2	0.48	296342080	71193	51.10	4135	4195	4125	5410	2920	4165	4162.52	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3885	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4480	-6.58	20230613	3845	8.84	20231025	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
77	20231215	130704	57	100.00	KOSPI			N	N	N	N		N	4175	10	2	0.24	209101180	50326	36.12	4135	4180	4125	5410	2920	4165	4154.93	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3876	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4480	-6.81	20230613	3845	8.58	20231025	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
78	20231215	120705	57	100.00	KOSPI			N	N	N	N		N	4180	15	2	0.36	202533100	48751	34.99	4135	4180	4125	5410	2920	4165	4154.44	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3880	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4480	-6.70	20230613	3845	8.71	20231025	4480	-6.70	20230613	3845	8.71	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
79	20231215	110701	57	100.00	KOSPI			N	N	N	N		N	4175	10	2	0.24	199607100	48051	34.49	4135	4180	4125	5410	2920	4165	4154.07	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3876	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4480	-6.81	20230613	3845	8.58	20231025	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
80	20231215	100706	57	100.00	KOSPI			N	N	N	N		N	4175	10	2	0.24	121732150	29381	21.09	4135	4180	4125	5410	2920	4165	4143.23	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3876	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4480	-6.81	20230613	3845	8.58	20231025	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
81	20231215	090707	57	100.00	KOSPI			N	N	N	N		N	4135	-30	5	-0.72	4135	1	0.00	4135	4135	4135	5410	2920	4165	4135.00	2.71	0	0	4305	4235	4160	4090	4015	4270	4125	4642	1245	0	2990	5	1	92834331	3839	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2519273	N	N	0	N	00	N
82	20231214	160703	57	100.00	KOSPI			N	N	N	N		N	4165	45	2	1.09	579801360	139326	376.53	4085	4230	4085	5350	2885	4120	4161.39	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3867	0.00	0.00	12	0.15	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4480	-7.03	20230613	3845	8.32	20231025	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
83	20231214	150728	57	100.00	KOSPI			N	N	N	N		N	4145	25	2	0.61	523552525	125797	339.96	4085	4230	4085	5350	2885	4120	4161.88	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3848	0.00	0.00	12	0.14	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
84	20231214	140710	57	100.00	KOSPI			N	N	N	N		N	4170	50	2	1.21	443492695	106549	287.95	4085	4230	4085	5350	2885	4120	4162.34	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3871	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4480	-6.92	20230613	3845	8.45	20231025	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
85	20231214	130724	57	100.00	KOSPI			N	N	N	N		N	4150	30	2	0.73	329572020	79198	214.03	4085	4230	4085	5350	2885	4120	4161.37	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3853	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4480	-7.37	20230613	3845	7.93	20231025	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
86	20231214	120735	57	100.00	KOSPI			N	N	N	N		N	4145	25	2	0.61	313295950	75275	203.43	4085	4230	4085	5350	2885	4120	4162.02	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
87	20231214	110705	57	100.00	KOSPI			N	N	N	N		N	4145	25	2	0.61	312980910	75199	203.22	4085	4230	4085	5350	2885	4120	4162.04	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4480	-7.48	20230613	3845	7.80	20231025	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
88	20231214	100656	57	100.00	KOSPI			N	N	N	N		N	4140	20	2	0.49	146885610	35492	95.92	4085	4145	4085	5350	2885	4120	4138.56	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4480	-7.59	20230613	3845	7.67	20231025	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
89	20231214	090636	57	100.00	KOSPI			N	N	N	N		N	4135	15	2	0.36	21214160	5130	13.86	4085	4140	4085	5350	2885	4120	4135.31	2.72	0	0	4160	4140	4115	4095	4070	4150	4105	4642	1230	0	2960	5	1	92834331	3839	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2527056	N	N	0	N	00	N
90	20231213	160701	57	100.00	KOSPI			N	N	N	N		N	4120	15	2	0.37	152038210	37003	125.69	4105	4135	4090	5330	2875	4105	4108.81	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3825	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-8.04	3845	20231025	7.15	4480	-8.04	20230613	3845	7.15	20231025	4480	-8.04	20230613	3845	7.15	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
91	20231213	150717	57	100.00	KOSPI			N	N	N	N		N	4110	5	2	0.12	98141310	23867	81.07	4105	4135	4090	5330	2875	4105	4112.01	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4480	-8.26	20230613	3845	6.89	20231025	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
92	20231213	140714	57	100.00	KOSPI			N	N	N	N		N	4125	20	2	0.49	77203415	18784	63.80	4105	4135	4090	5330	2875	4105	4110.06	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3829	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4480	-7.92	20230613	3845	7.28	20231025	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
93	20231213	130717	57	100.00	KOSPI			N	N	N	N		N	4135	30	2	0.73	58694815	14291	48.54	4105	4135	4090	5330	2875	4105	4107.12	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3839	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4480	-7.70	20230613	3845	7.54	20231025	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
94	20231213	120714	57	100.00	KOSPI			N	N	N	N		N	4100	-5	5	-0.12	17150705	4187	14.22	4105	4105	4090	5330	2875	4105	4096.18	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
95	20231213	110716	57	100.00	KOSPI			N	N	N	N		N	4095	-10	5	-0.24	15785555	3854	13.09	4105	4105	4090	5330	2875	4105	4095.89	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
96	20231213	100719	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	7848605	1917	6.51	4105	4105	4090	5330	2875	4105	4094.21	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
97	20231213	090710	57	100.00	KOSPI			N	N	N	N		N	4105	0	3	0.00	1683050	410	1.39	4105	4105	4105	5330	2875	4105	4105.00	2.72	0	0	4121	4112	4096	4087	4071	4117	4092	4642	1225	0	2950	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2528020	N	N	0	N	00	N
98	20231212	160646	57	100.00	KOSPI			N	N	N	N		N	4105	0	3	0.00	120455105	29440	88.18	4100	4105	4080	5330	2875	4105	4091.55	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3811	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
99	20231212	150653	57	100.00	KOSPI			N	N	N	N		N	4100	-5	5	-0.12	111546965	27268	81.67	4100	4105	4080	5330	2875	4105	4090.76	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
100	20231212	140617	57	100.00	KOSPI			N	N	N	N		N	4100	-5	5	-0.12	103838950	25388	76.04	4100	4105	4080	5330	2875	4105	4090.08	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
101	20231212	130617	57	100.00	KOSPI			N	N	N	N		N	4105	0	3	0.00	103305950	25258	75.65	4100	4105	4080	5330	2875	4105	4090.03	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3811	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
102	20231212	120613	57	100.00	KOSPI			N	N	N	N		N	4100	-5	5	-0.12	17714435	4331	12.97	4100	4105	4080	5330	2875	4105	4090.15	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
103	20231212	110623	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	11398120	2787	8.35	4100	4100	4080	5330	2875	4105	4089.75	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
104	20231212	100647	57	100.00	KOSPI			N	N	N	N		N	4100	-5	5	-0.12	1848700	451	1.35	4100	4100	4080	5330	2875	4105	4099.11	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
105	20231212	090647	57	100.00	KOSPI			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	2.72	0	0	4141	4122	4086	4067	4031	4132	4077	4642	1225	0	2950	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2528147	N	N	109	N	00	N
106	20231211	160648	57	100.00	KOSPI			N	N	N	N		N	4105	5	2	0.12	136641960	33387	46.23	4100	4105	4050	5330	2870	4100	4092.67	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3811	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2535434	N	N	109	N	00	N
107	20231211	150646	57	100.00	KOSPI			N	N	N	N		N	4090	-10	5	-0.24	111717820	27290	37.79	4100	4105	4050	5330	2870	4100	4093.73	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3797	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
108	20231211	140646	57	100.00	KOSPI			N	N	N	N		N	4095	-5	5	-0.12	50731230	12393	17.16	4100	4105	4050	5330	2870	4100	4093.54	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
109	20231211	130647	57	100.00	KOSPI			N	N	N	N		N	4095	-5	5	-0.12	39511735	9647	13.36	4100	4105	4050	5330	2870	4100	4095.75	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
110	20231211	120646	57	100.00	KOSPI			N	N	N	N		N	4105	5	2	0.12	38245425	9338	12.93	4100	4105	4050	5330	2870	4100	4095.68	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
111	20231211	110644	57	100.00	KOSPI			N	N	N	N		N	4085	-15	5	-0.37	21424830	5234	7.25	4100	4100	4050	5330	2870	4100	4093.40	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3792	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.82	3845	20231025	6.24	4480	-8.82	20230613	3845	6.24	20231025	4480	-8.82	20230613	3845	6.24	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
112	20231211	100642	57	100.00	KOSPI			N	N	N	N		N	4080	-20	5	-0.49	7158445	1749	2.42	4100	4100	4050	5330	2870	4100	4092.88	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.93	3845	20231025	6.11	4480	-8.93	20230613	3845	6.11	20231025	4480	-8.93	20230613	3845	6.11	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
113	20231211	090642	57	100.00	KOSPI			N	N	N	N		N	4095	-5	5	-0.12	2077565	508	0.70	4100	4100	4050	5330	2870	4100	4089.69	2.73	5910	0	4140	4120	4095	4075	4050	4130	4085	4642	1230	0	2950	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
114	20231208	160636	57	100.00	KOSPI			N	N	N	N		N	4100	5	2	0.12	295992675	72220	343.28	4070	4115	4070	5320	2870	4095	4098.49	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3806	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2535434	N	N	7	N	00	N
115	20231208	150639	57	100.00	KOSPI			N	N	N	N		N	4090	-5	5	-0.12	258503385	63066	299.77	4070	4115	4070	5320	2870	4095	4098.93	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3797	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
116	20231208	140637	57	100.00	KOSPI			N	N	N	N		N	4100	5	2	0.12	245358655	59857	284.52	4070	4115	4070	5320	2870	4095	4099.08	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3806	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
117	20231208	130638	57	100.00	KOSPI			N	N	N	N		N	4100	5	2	0.12	199625150	48696	231.47	4070	4115	4070	5320	2870	4095	4099.42	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3806	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
118	20231208	120634	57	100.00	KOSPI			N	N	N	N		N	4110	15	2	0.37	133244315	32509	154.53	4070	4115	4070	5320	2870	4095	4098.69	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3815	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4480	-8.26	20230613	3845	6.89	20231025	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
119	20231208	110632	57	100.00	KOSPI			N	N	N	N		N	4095	0	3	0.00	56507805	13833	65.75	4070	4100	4070	5320	2870	4095	4085.00	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
120	20231208	100640	57	100.00	KOSPI			N	N	N	N		N	4095	0	3	0.00	43696635	10708	50.90	4070	4100	4070	5320	2870	4095	4080.75	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
121	20231208	090631	57	100.00	KOSPI			N	N	N	N		N	4070	-25	5	-0.61	8079450	1985	9.44	4070	4090	4070	5320	2870	4095	4070.25	2.73	0	0	4121	4107	4091	4077	4061	4100	4070	4642	1225	0	2940	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2535434	N	N	0	N	00	N
122	20231207	160634	57	100.00	KOSPI			N	N	N	N		N	4095	-10	5	-0.24	86003880	21037	91.47	4105	4105	4075	5330	2875	4105	4088.22	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
123	20231207	150635	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	76192265	18641	81.05	4105	4105	4075	5330	2875	4105	4087.35	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
124	20231207	140632	57	100.00	KOSPI			N	N	N	N		N	4095	-10	5	-0.24	47471880	11619	50.52	4105	4105	4075	5330	2875	4105	4085.71	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
125	20231207	130632	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	27067310	6635	28.85	4105	4105	4075	5330	2875	4105	4079.47	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
126	20231207	120634	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	26957010	6608	28.73	4105	4105	4075	5330	2875	4105	4079.45	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
127	20231207	110630	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	12262790	3008	13.08	4105	4105	4075	5330	2875	4105	4076.73	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
128	20231207	100628	57	100.00	KOSPI			N	N	N	N		N	4090	-15	5	-0.37	762095	186	0.81	4105	4105	4090	5330	2875	4105	4097.28	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
129	20231207	090634	57	100.00	KOSPI			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	2.73	0	0	4118	4111	4098	4091	4078	4115	4095	4642	1225	0	2950	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2533167	N	N	752	N	00	N
130	20231206	160624	57	100.00	KOSPI			N	N	N	N		N	4105	5	2	0.12	94216210	22998	50.58	4100	4105	4085	5330	2870	4100	4096.71	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3811	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2532184	N	N	752	N	00	N
131	20231206	150634	57	100.00	KOSPI			N	N	N	N		N	4090	-10	5	-0.24	90616690	22121	48.65	4100	4105	4085	5330	2870	4100	4096.41	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
132	20231206	140633	57	100.00	KOSPI			N	N	N	N		N	4095	-5	5	-0.12	76296550	18621	40.95	4100	4105	4085	5330	2870	4100	4097.34	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
133	20231206	130626	57	100.00	KOSPI			N	N	N	N		N	4100	0	3	0.00	47244615	11533	25.36	4100	4105	4085	5330	2870	4100	4096.47	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
134	20231206	120623	57	100.00	KOSPI			N	N	N	N		N	4090	-10	5	-0.24	47076515	11492	25.27	4100	4105	4085	5330	2870	4100	4096.46	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
135	20231206	110634	57	100.00	KOSPI			N	N	N	N		N	4090	-10	5	-0.24	40582555	9907	21.79	4100	4105	4085	5330	2870	4100	4096.35	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
136	20231206	100625	57	100.00	KOSPI			N	N	N	N		N	4105	5	2	0.12	31958055	7802	17.16	4100	4105	4085	5330	2870	4100	4096.14	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
137	20231206	090628	57	100.00	KOSPI			N	N	N	N		N	4100	0	3	0.00	4333700	1057	2.32	4100	4100	4100	5330	2870	4100	4100.00	2.73	0	0	4136	4117	4096	4077	4056	4127	4087	4642	1230	0	2950	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2532184	N	N	76	N	00	N
138	20231205	160632	57	100.00	KOSPI			N	N	N	N		N	4100	20	2	0.49	186346765	45473	168.97	4075	4115	4075	5300	2860	4080	4097.97	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3806	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2521925	N	N	76	N	00	N
139	20231205	150629	57	100.00	KOSPI			N	N	N	N		N	4105	25	2	0.61	184772655	45089	167.54	4075	4115	4075	5300	2860	4080	4097.95	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3811	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.37	3845	20231025	6.76	4480	-8.37	20230613	3845	6.76	20231025	4480	-8.37	20230613	3845	6.76	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
140	20231205	140629	57	100.00	KOSPI			N	N	N	N		N	4100	20	2	0.49	150961430	36839	136.89	4075	4115	4075	5300	2860	4080	4097.87	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
141	20231205	130627	57	100.00	KOSPI			N	N	N	N		N	4100	20	2	0.49	78661545	19193	71.32	4075	4115	4075	5300	2860	4080	4098.45	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
142	20231205	120623	57	100.00	KOSPI			N	N	N	N		N	4110	30	2	0.74	69521865	16965	63.04	4075	4115	4075	5300	2860	4080	4097.96	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4480	-8.26	20230613	3845	6.89	20231025	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
143	20231205	110623	57	100.00	KOSPI			N	N	N	N		N	4090	10	2	0.25	22086445	5408	20.10	4075	4090	4075	5300	2860	4080	4084.03	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
144	20231205	100625	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	6956895	1705	6.34	4075	4085	4075	5300	2860	4080	4080.29	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.93	3845	20231025	6.11	4480	-8.93	20230613	3845	6.11	20231025	4480	-8.93	20230613	3845	6.11	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
145	20231205	090625	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	89650	22	0.08	4075	4075	4075	5300	2860	4080	4075.00	2.72	0	0	4096	4087	4071	4062	4046	4092	4067	4642	1220	0	2930	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4480	-9.04	20230613	3845	5.98	20231025	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2521925	N	N	0	N	00	N
146	20231204	160623	57	100.00	KOSPI			N	N	N	N		N	4080	15	2	0.37	109410245	26912	113.66	4065	4080	4055	5280	2850	4065	4065.48	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3788	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.93	3845	20231025	6.11	4480	-8.93	20230613	3845	6.11	20231025	4480	-8.93	20230613	3845	6.11	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
147	20231204	150625	57	100.00	KOSPI			N	N	N	N		N	4080	15	2	0.37	105562805	25969	109.68	4065	4080	4055	5280	2850	4065	4064.95	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3788	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.93	3845	20231025	6.11	4480	-8.93	20230613	3845	6.11	20231025	4480	-8.93	20230613	3845	6.11	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
148	20231204	140621	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	87097880	21438	90.54	4065	4075	4055	5280	2850	4065	4062.78	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
149	20231204	130619	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	72242090	17791	75.14	4065	4075	4055	5280	2850	4065	4060.60	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
150	20231204	120618	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	71944980	17718	74.83	4065	4075	4055	5280	2850	4065	4060.56	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
151	20231204	110621	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	52289760	12887	54.43	4065	4070	4055	5280	2850	4065	4057.56	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
152	20231204	100621	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	5686775	1399	5.91	4065	4070	4060	5280	2850	4065	4064.89	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
153	20231204	090620	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	2.72	0	0	4088	4076	4058	4046	4028	4080	4050	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2522925	N	N	84	N	00	N
154	20231201	160620	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	96081800	23677	203.87	4065	4070	4040	5280	2850	4065	4058.02	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2527348	N	N	84	N	00	N
155	20231201	150619	57	100.00	KOSPI			N	N	N	N		N	4045	-20	5	-0.49	89458375	22042	189.79	4065	4070	4040	5280	2850	4065	4058.54	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3755	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4480	-9.71	20230613	3845	5.20	20231025	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
156	20231201	140619	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	56451215	13891	119.61	4065	4070	4040	5280	2850	4065	4063.87	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
157	20231201	130619	57	100.00	KOSPI			N	N	N	N		N	4060	-5	5	-0.12	47606520	11712	100.84	4065	4070	4040	5280	2850	4065	4064.76	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
158	20231201	120624	57	100.00	KOSPI			N	N	N	N		N	4060	-5	5	-0.12	46412880	11418	98.31	4065	4070	4040	5280	2850	4065	4064.89	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
159	20231201	110620	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	46217980	11370	97.90	4065	4070	4040	5280	2850	4065	4064.91	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
160	20231201	100625	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	8135	2	0.02	4065	4070	4065	5280	2850	4065	4067.50	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N
161	20231201	090618	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	4065	1	0.01	4065	4065	4065	5280	2850	4065	4065.00	2.72	0	0	4095	4080	4055	4040	4015	4087	4047	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2527348	N	N	0	N	00	N