KissMeData/094800/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160758	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
3	20241231	150751	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
4	20241231	140756	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
5	20241231	130758	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
6	20241231	120757	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
7	20241231	110756	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
8	20241231	100751	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
9	20241231	090759	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.58	-20433	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
10	20241230	160753	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-40	5	-0.97	421467655	102345	114.95	4120	4170	4065	5350	2885	4120	4118.11	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4625	-11.78	20241002	3970	2.77	20240102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2415813	N	N	73	N	00	N
11	20241230	150756	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	348461725	84455	94.86	4120	4170	4065	5350	2885	4120	4126.00	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3806	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4625	-11.35	20241002	3970	3.27	20240102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
12	20241230	140756	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-30	5	-0.73	312106210	75565	84.87	4120	4170	4065	5350	2885	4120	4130.30	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3797	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-11.57	3910	20231228	4.60	4625	-11.57	20241002	3970	3.02	20240102	4625	-11.57	20241002	3970	3.02	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
13	20241230	130755	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	69527150	16961	19.05	4120	4120	4065	5350	2885	4120	4099.24	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4625	-11.35	20241002	3970	3.27	20240102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
14	20241230	120753	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-10	5	-0.24	62150690	15165	17.03	4120	4120	4065	5350	2885	4120	4098.30	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.14	3910	20231228	5.12	4625	-11.14	20241002	3970	3.53	20240102	4625	-11.14	20241002	3970	3.53	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
15	20241230	110755	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	51863205	12660	14.22	4120	4120	4065	5350	2885	4120	4096.62	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4625	-11.35	20241002	3970	3.27	20240102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
16	20241230	100754	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	15221235	3707	4.16	4120	4120	4100	5350	2885	4120	4106.08	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4625	-11.35	20241002	3970	3.27	20240102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
17	20241230	090756	55	60.00	KOSPI			N	N	N	Y	60	N	4105	-15	5	-0.36	1819270	442	0.50	4120	4120	4105	5350	2885	4120	4116.00	2.60	0	0	4166	4142	4121	4097	4076	4132	4087	4642	1230	0	3040	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.24	3910	20231228	4.99	4625	-11.24	20241002	3970	3.40	20240102	4625	-11.24	20241002	3970	3.40	20240102	0.00	N	094800	0	4641 억		2415813	N	N	75	N	00	N
18	20241227	160752	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-155	5	-3.63	366825405	89033	68.30	4140	4145	4100	5550	2995	4275	4120.11	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3825	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-10.92	3910	20231228	5.37	4625	-10.92	20241002	3970	3.78	20240102	4625	-10.92	20241002	3910	5.37	20231228	0.00	N	094800	0	4641 억		2449674	N	N	75	N	00	N
19	20241227	150751	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-160	5	-3.74	212377880	51528	39.53	4140	4145	4100	5550	2995	4275	4121.60	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3820	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4625	-11.03	20241002	3970	3.65	20240102	4625	-11.03	20241002	3910	5.24	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
20	20241227	140753	55	60.00	KOSPI			N	N	N	Y	60	N	4125	-150	5	-3.51	151674335	36761	28.20	4140	4145	4105	5550	2995	4275	4125.96	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3829	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-10.81	3910	20231228	5.50	4625	-10.81	20241002	3970	3.90	20240102	4625	-10.81	20241002	3910	5.50	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
21	20241227	130753	55	60.00	KOSPI			N	N	N	Y	60	N	4130	-145	5	-3.39	138933865	33673	25.83	4140	4145	4105	5550	2995	4275	4125.97	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3834	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-10.70	3910	20231228	5.63	4625	-10.70	20241002	3970	4.03	20240102	4625	-10.70	20241002	3910	5.63	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
22	20241227	120753	55	60.00	KOSPI			N	N	N	Y	60	N	4125	-150	5	-3.51	133613180	32383	24.84	4140	4145	4105	5550	2995	4275	4126.03	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3829	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.81	3910	20231228	5.50	4625	-10.81	20241002	3970	3.90	20240102	4625	-10.81	20241002	3910	5.50	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
23	20241227	110751	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-155	5	-3.63	105462235	25535	19.59	4140	4145	4115	5550	2995	4275	4130.11	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3825	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.92	3910	20231228	5.37	4625	-10.92	20241002	3970	3.78	20240102	4625	-10.92	20241002	3910	5.37	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
24	20241227	100750	55	60.00	KOSPI			N	N	N	Y	60	N	4130	-145	5	-3.39	74155455	17949	13.77	4140	4145	4115	5550	2995	4275	4131.45	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3834	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.70	3910	20231228	5.63	4625	-10.70	20241002	3970	4.03	20240102	4625	-10.70	20241002	3910	5.63	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
25	20241227	090754	55	60.00	KOSPI			N	N	N	Y	60	N	4140	-135	5	-3.16	32400310	7826	6.00	4140	4145	4140	5550	2995	4275	4140.09	2.64	0	0	4355	4315	4295	4255	4235	4305	4245	4642	1275	0	3160	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.49	3910	20231228	5.88	4625	-10.49	20241002	3970	4.28	20240102	4625	-10.49	20241002	3910	5.88	20231228	0.00	N	094800	0	4641 억		2449674	N	N	32	N	00	N
26	20241226	160748	55	60.00	KOSPI			N	N	N	Y	60	N	4275	-75	5	-1.72	560321195	130352	122.40	4330	4335	4275	5650	3045	4350	4298.52	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	3969	0.00	0.00	12	0.14	0.00	0.00	4625	20241002	-7.57	3910	20231228	9.34	4625	-7.57	20241002	3970	7.68	20240102	4625	-7.57	20241002	3910	9.34	20231228	0.00	N	094800	0	4641 억		2430439	N	N	32	N	00	N
27	20241226	150744	55	60.00	KOSPI			N	N	N	Y	60	N	4325	-25	5	-0.57	385597800	89563	84.10	4330	4335	4280	5650	3045	4350	4305.32	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	4015	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-6.49	3910	20231228	10.61	4625	-6.49	20241002	3970	8.94	20240102	4625	-6.49	20241002	3910	10.61	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
28	20241226	140744	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-50	5	-1.15	247203870	57443	53.94	4330	4335	4295	5650	3045	4350	4303.46	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	3992	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
29	20241226	130746	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-50	5	-1.15	198577690	46131	43.32	4330	4335	4295	5650	3045	4350	4304.65	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	3992	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
30	20241226	120742	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-50	5	-1.15	170615985	39627	37.21	4330	4335	4295	5650	3045	4350	4305.55	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	3992	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
31	20241226	110743	55	60.00	KOSPI			N	N	N	Y	60	N	4310	-40	5	-0.92	130456985	30295	28.45	4330	4335	4295	5650	3045	4350	4306.22	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.81	3910	20231228	10.23	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
32	20241226	100744	55	60.00	KOSPI			N	N	N	Y	60	N	4295	-55	5	-1.26	63051090	14639	13.75	4330	4335	4295	5650	3045	4350	4307.06	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	3987	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
33	20241226	090746	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-30	5	-0.69	8951540	2068	1.94	4330	4335	4320	5650	3045	4350	4328.60	2.62	0	0	4420	4385	4325	4290	4230	4402	4307	4642	1300	0	3210	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2430439	N	N	0	N	00	N
34	20241224	160745	55	60.00	KOSPI			N	N	N	Y	60	N	4350	60	2	1.40	461515645	106499	174.21	4290	4360	4265	5570	3005	4290	4333.52	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4038	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-5.95	3910	20231228	11.25	4625	-5.95	20241002	3970	9.57	20240102	4625	-5.95	20241002	3910	11.25	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
35	20241224	150744	55	60.00	KOSPI			N	N	N	Y	60	N	4355	65	2	1.52	348604750	80545	131.75	4290	4360	4265	5570	3005	4290	4328.07	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4043	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-5.84	3910	20231228	11.38	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3910	11.38	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
36	20241224	140743	55	60.00	KOSPI			N	N	N	Y	60	N	4340	50	2	1.17	294925000	68203	111.56	4290	4345	4265	5570	3005	4290	4324.22	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4029	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-6.16	3910	20231228	11.00	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
37	20241224	130745	55	60.00	KOSPI			N	N	N	Y	60	N	4335	45	2	1.05	206811500	47881	78.32	4290	4335	4265	5570	3005	4290	4319.28	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4024	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-6.27	3910	20231228	10.87	4625	-6.27	20241002	3970	9.19	20240102	4625	-6.27	20241002	3910	10.87	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
38	20241224	120743	55	60.00	KOSPI			N	N	N	Y	60	N	4325	35	2	0.82	141766475	32848	53.73	4290	4330	4265	5570	3005	4290	4315.83	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4015	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.49	3910	20231228	10.61	4625	-6.49	20241002	3970	8.94	20240102	4625	-6.49	20241002	3910	10.61	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
39	20241224	110746	55	60.00	KOSPI			N	N	N	Y	60	N	4320	30	2	0.70	137689975	31905	52.19	4290	4330	4265	5570	3005	4290	4315.62	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	4010	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
40	20241224	100744	55	60.00	KOSPI			N	N	N	Y	60	N	4300	10	2	0.23	127129050	29456	48.18	4290	4330	4265	5570	3005	4290	4315.90	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	3992	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
41	20241224	090747	55	60.00	KOSPI			N	N	N	Y	60	N	4290	0	3	0.00	150150	35	0.06	4290	4290	4290	5570	3005	4290	4290.00	2.60	0	0	4336	4312	4271	4247	4206	4325	4260	4642	1280	0	3170	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2416814	N	N	3	N	00	N
42	20241223	160738	55	60.00	KOSPI			N	N	N	Y	60	N	4290	30	2	0.70	260968060	61133	94.30	4280	4295	4230	5530	2985	4260	4268.14	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3983	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2428287	N	N	3	N	00	N
43	20241223	150743	55	60.00	KOSPI			N	N	N	Y	60	N	4280	20	2	0.47	227870135	53410	82.39	4280	4295	4230	5530	2985	4260	4266.43	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3973	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
44	20241223	140738	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	181384900	42505	65.57	4280	4295	4230	5530	2985	4260	4267.38	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-8.00	3910	20231228	8.82	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
45	20241223	130738	55	60.00	KOSPI			N	N	N	Y	60	N	4270	10	2	0.23	137087720	32113	49.54	4280	4295	4230	5530	2985	4260	4268.92	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3964	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.68	3910	20231228	9.21	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
46	20241223	120740	55	60.00	KOSPI			N	N	N	Y	60	N	4280	20	2	0.47	115597345	27085	41.78	4280	4295	4230	5530	2985	4260	4267.95	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3973	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
47	20241223	110738	55	60.00	KOSPI			N	N	N	Y	60	N	4280	20	2	0.47	103028085	24144	37.24	4280	4295	4230	5530	2985	4260	4267.23	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3973	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
48	20241223	100733	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	102839770	24100	37.18	4280	4295	4230	5530	2985	4260	4267.21	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.89	3910	20231228	8.95	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
49	20241223	090737	55	60.00	KOSPI			N	N	N	Y	60	N	4270	10	2	0.23	2222130	520	0.80	4280	4280	4230	5530	2985	4260	4273.33	2.62	0	0	4330	4295	4245	4210	4160	4312	4227	4642	1270	0	3150	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.68	3910	20231228	9.21	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231228	0.00	N	094800	0	4641 억		2428287	N	N	7	N	00	N
50	20241220	160733	55	60.00	KOSPI			N	N	N	Y	60	N	4260	20	2	0.47	274930635	64826	29.46	4250	4280	4195	5510	2970	4240	4241.06	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3955	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-7.89	3910	20231228	8.95	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2418617	N	N	7	N	00	N
51	20241220	150737	55	60.00	KOSPI			N	N	N	Y	60	N	4240	0	3	0.00	231749140	54683	24.85	4250	4280	4195	5510	2970	4240	4238.05	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3936	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-8.32	3910	20231228	8.44	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
52	20241220	140735	55	60.00	KOSPI			N	N	N	Y	60	N	4260	20	2	0.47	214779495	50695	23.03	4250	4280	4195	5510	2970	4240	4236.70	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3955	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.89	3910	20231228	8.95	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
53	20241220	130734	55	60.00	KOSPI			N	N	N	Y	60	N	4260	20	2	0.47	183151330	43275	19.66	4250	4260	4195	5510	2970	4240	4232.27	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3955	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.89	3910	20231228	8.95	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
54	20241220	120733	55	60.00	KOSPI			N	N	N	Y	60	N	4255	15	2	0.35	161899120	38278	17.39	4250	4260	4195	5510	2970	4240	4229.56	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3950	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.00	3910	20231228	8.82	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
55	20241220	110734	55	60.00	KOSPI			N	N	N	Y	60	N	4255	15	2	0.35	138872890	32867	14.93	4250	4255	4195	5510	2970	4240	4225.30	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3950	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.00	3910	20231228	8.82	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
56	20241220	100735	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-5	5	-0.12	69076225	16374	7.44	4250	4250	4195	5510	2970	4240	4218.65	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3932	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
57	20241220	090736	55	60.00	KOSPI			N	N	N	Y	60	N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	2.61	0	0	4310	4275	4230	4195	4150	4252	4172	4642	1270	0	3130	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.32	3910	20231228	8.44	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2418617	N	N	10	N	00	N
58	20241219	160733	55	60.00	KOSPI			N	N	N	Y	60	N	4240	5	2	0.12	927647830	220080	102.31	4265	4265	4185	5500	2965	4235	4215.05	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3936	0.00	0.00	12	0.24	0.00	0.00	4625	20241002	-8.32	3910	20231228	8.44	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2381647	N	N	10	N	00	N
59	20241219	150731	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-25	5	-0.59	871304155	206756	96.11	4265	4265	4185	5500	2965	4235	4214.17	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3908	0.00	0.00	12	0.22	0.00	0.00	4625	20241002	-8.97	3910	20231228	7.67	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
60	20241219	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4220	-15	5	-0.35	740908205	175822	81.73	4265	4265	4185	5500	2965	4235	4213.97	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3918	0.00	0.00	12	0.19	0.00	0.00	4625	20241002	-8.76	3910	20231228	7.93	4625	-8.76	20241002	3970	6.30	20240102	4625	-8.76	20241002	3910	7.93	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
61	20241219	130731	55	60.00	KOSPI			N	N	N	Y	60	N	4205	-30	5	-0.71	596408800	141586	65.82	4265	4265	4185	5500	2965	4235	4212.34	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3904	0.00	0.00	12	0.15	0.00	0.00	4625	20241002	-9.08	3910	20231228	7.54	4625	-9.08	20241002	3970	5.92	20240102	4625	-9.08	20241002	3910	7.54	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
62	20241219	120734	55	60.00	KOSPI			N	N	N	Y	60	N	4205	-30	5	-0.71	452330595	107383	49.92	4265	4265	4185	5500	2965	4235	4212.31	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3904	0.00	0.00	12	0.12	0.00	0.00	4625	20241002	-9.08	3910	20231228	7.54	4625	-9.08	20241002	3970	5.92	20240102	4625	-9.08	20241002	3910	7.54	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
63	20241219	110732	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-25	5	-0.59	309157845	73406	34.12	4265	4265	4185	5500	2965	4235	4211.62	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3908	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-8.97	3910	20231228	7.67	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
64	20241219	100723	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-25	5	-0.59	146273140	34767	16.16	4265	4265	4185	5500	2965	4235	4207.24	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3908	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.97	3910	20231228	7.67	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
65	20241219	090733	55	60.00	KOSPI			N	N	N	Y	60	N	4265	30	2	0.71	908445	213	0.10	4265	4265	4265	5500	2965	4235	4265.00	2.57	0	0	4348	4291	4248	4191	4148	4270	4170	4642	1265	0	3130	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.78	3910	20231228	9.08	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3910	9.08	20231228	0.00	N	094800	0	4641 억		2381647	N	N	15	N	00	N
66	20241218	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-55	5	-1.28	910613850	215115	101.07	4250	4305	4205	5570	3005	4290	4233.15	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3932	0.00	0.00	12	0.23	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2373312	N	N	15	N	00	N
67	20241218	150732	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-55	5	-1.28	861815750	203610	95.67	4250	4305	4205	5570	3005	4290	4232.68	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3932	0.00	0.00	12	0.22	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
68	20241218	140730	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-55	5	-1.28	707971720	167360	78.63	4250	4305	4205	5570	3005	4290	4230.23	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3932	0.00	0.00	12	0.18	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
69	20241218	130732	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-80	5	-1.86	573257820	135427	63.63	4250	4305	4205	5570	3005	4290	4232.97	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3908	0.00	0.00	12	0.15	0.00	0.00	4625	20241002	-8.97	3910	20231228	7.67	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
70	20241218	120723	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-80	5	-1.86	449220965	105997	49.80	4250	4305	4210	5570	3005	4290	4238.05	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3908	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-8.97	3910	20231228	7.67	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
71	20241218	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4240	-50	5	-1.17	309432885	72927	34.27	4250	4305	4220	5570	3005	4290	4243.05	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3936	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-8.32	3910	20231228	8.44	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
72	20241218	100731	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-40	5	-0.93	169260675	39950	18.77	4250	4305	4220	5570	3005	4290	4236.81	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3945	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.11	3910	20231228	8.70	4625	-8.11	20241002	3970	7.05	20240102	4625	-8.11	20241002	3910	8.70	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
73	20241218	090733	55	60.00	KOSPI			N	N	N	Y	60	N	4260	-30	5	-0.70	1339250	314	0.15	4250	4305	4250	5570	3005	4290	4265.13	2.56	0	0	4443	4366	4298	4221	4153	4332	4187	4642	1280	0	3170	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.89	3910	20231228	8.95	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2373312	N	N	1118	N	00	N
74	20241217	160727	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-10	5	-0.23	903703170	212832	96.14	4320	4375	4230	5590	3010	4300	4246.09	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3983	0.00	0.00	12	0.23	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2352855	N	N	1118	N	00	N
75	20241217	150730	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-65	5	-1.51	871707030	205306	92.74	4320	4375	4230	5590	3010	4300	4245.89	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3932	0.00	0.00	12	0.22	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
76	20241217	140724	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-65	5	-1.51	733261370	172649	77.98	4320	4375	4230	5590	3010	4300	4247.12	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3932	0.00	0.00	12	0.19	0.00	0.00	4625	20241002	-8.43	3910	20231228	8.31	4625	-8.43	20241002	3970	6.68	20240102	4625	-8.43	20241002	3910	8.31	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
77	20241217	130718	55	60.00	KOSPI			N	N	N	Y	60	N	4240	-60	5	-1.40	587412030	138195	62.42	4320	4375	4235	5590	3010	4300	4250.60	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3936	0.00	0.00	12	0.15	0.00	0.00	4625	20241002	-8.32	3910	20231228	8.44	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
78	20241217	120712	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-45	5	-1.05	464109850	109108	49.28	4320	4375	4235	5590	3010	4300	4253.67	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3950	0.00	0.00	12	0.12	0.00	0.00	4625	20241002	-8.00	3910	20231228	8.82	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
79	20241217	110715	55	60.00	KOSPI			N	N	N	Y	60	N	4245	-55	5	-1.28	328621845	77186	34.86	4320	4375	4235	5590	3010	4300	4257.53	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3941	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-8.22	3910	20231228	8.57	4625	-8.22	20241002	3970	6.93	20240102	4625	-8.22	20241002	3910	8.57	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
80	20241217	100720	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-45	5	-1.05	186342190	43732	19.75	4320	4375	4235	5590	3010	4300	4261.00	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	3950	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-8.00	3910	20231228	8.82	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
81	20241217	090728	55	60.00	KOSPI			N	N	N	Y	60	N	4340	40	2	0.93	330560	76	0.03	4320	4375	4320	5590	3010	4300	4349.47	2.53	0	0	4446	4372	4306	4232	4166	4340	4200	4642	1290	0	3180	5	1	92834331	4029	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-6.16	3910	20231228	11.00	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2352855	N	N	378	N	00	N
82	20241216	160720	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-80	5	-1.83	946587320	221388	155.88	4375	4380	4240	5690	3070	4380	4275.69	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3992	0.00	0.00	12	0.24	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2347409	N	N	378	N	00	N
83	20241216	150728	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-130	5	-2.97	913222920	213571	150.38	4375	4380	4240	5690	3070	4380	4275.97	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3945	0.00	0.00	12	0.23	0.00	0.00	4625	20241002	-8.11	3910	20231228	8.70	4625	-8.11	20241002	3970	7.05	20240102	4625	-8.11	20241002	3910	8.70	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
84	20241216	140728	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-130	5	-2.97	785776215	183601	129.27	4375	4380	4240	5690	3070	4380	4279.80	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3945	0.00	0.00	12	0.20	0.00	0.00	4625	20241002	-8.11	3910	20231228	8.70	4625	-8.11	20241002	3970	7.05	20240102	4625	-8.11	20241002	3910	8.70	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
85	20241216	130728	55	60.00	KOSPI			N	N	N	Y	60	N	4245	-135	5	-3.08	648389720	151284	106.52	4375	4380	4245	5690	3070	4380	4285.91	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3941	0.00	0.00	12	0.16	0.00	0.00	4625	20241002	-8.22	3910	20231228	8.57	4625	-8.22	20241002	3970	6.93	20240102	4625	-8.22	20241002	3910	8.57	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
86	20241216	120728	55	60.00	KOSPI			N	N	N	Y	60	N	4275	-105	5	-2.40	511494260	119140	83.89	4375	4380	4255	5690	3070	4380	4293.22	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3969	0.00	0.00	12	0.13	0.00	0.00	4625	20241002	-7.57	3910	20231228	9.34	4625	-7.57	20241002	3970	7.68	20240102	4625	-7.57	20241002	3910	9.34	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
87	20241216	110727	55	60.00	KOSPI			N	N	N	Y	60	N	4270	-110	5	-2.51	356125985	82735	58.25	4375	4380	4270	5690	3070	4380	4304.42	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3964	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-7.68	3910	20231228	9.21	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
88	20241216	100728	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-90	5	-2.05	221967845	51412	36.20	4375	4380	4290	5690	3070	4380	4317.43	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	3983	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
89	20241216	090729	55	60.00	KOSPI			N	N	N	Y	60	N	4380	0	3	0.00	45385275	10483	7.38	4375	4380	4325	5690	3070	4380	4329.42	2.53	0	0	4463	4421	4363	4321	4263	4392	4292	4642	1310	0	3240	5	1	92834331	4066	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-5.30	3910	20231228	12.02	4625	-5.30	20241002	3970	10.33	20240102	4625	-5.30	20241002	3910	12.02	20231228	0.00	N	094800	0	4641 억		2347409	N	N	132	N	00	N
90	20241213	160721	55	60.00	KOSPI			N	N	N	Y	60	N	4380	-15	5	-0.34	614703010	142025	306.28	4405	4405	4305	5710	3080	4395	4328.13	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4066	0.00	0.00	12	0.15	0.00	0.00	4625	20241002	-5.30	3910	20231228	12.02	4625	-5.30	20241002	3970	10.33	20240102	4625	-5.30	20241002	3910	12.02	20231228	0.00	N	094800	0	4641 억		2336053	N	N	132	N	00	N
91	20241213	150726	55	60.00	KOSPI			N	N	N	Y	60	N	4325	-70	5	-1.59	576864890	133333	287.54	4405	4405	4305	5710	3080	4395	4326.50	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4015	0.00	0.00	12	0.14	0.00	0.00	4625	20241002	-6.49	3910	20231228	10.61	4625	-6.49	20241002	3970	8.94	20240102	4625	-6.49	20241002	3910	10.61	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
92	20241213	140726	55	60.00	KOSPI			N	N	N	Y	60	N	4335	-60	5	-1.37	452586655	104607	225.59	4405	4405	4305	5710	3080	4395	4326.54	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4024	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-6.27	3910	20231228	10.87	4625	-6.27	20241002	3970	9.19	20240102	4625	-6.27	20241002	3910	10.87	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
93	20241213	130727	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-75	5	-1.71	356127430	82331	177.55	4405	4405	4305	5710	3080	4395	4325.56	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4010	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
94	20241213	120727	55	60.00	KOSPI			N	N	N	Y	60	N	4315	-80	5	-1.82	268724830	62089	133.90	4405	4405	4305	5710	3080	4395	4328.06	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4006	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-6.70	3910	20231228	10.36	4625	-6.70	20241002	3970	8.69	20240102	4625	-6.70	20241002	3910	10.36	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
95	20241213	110725	55	60.00	KOSPI			N	N	N	Y	60	N	4315	-80	5	-1.82	170599950	39337	84.83	4405	4405	4310	5710	3080	4395	4336.88	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4006	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.70	3910	20231228	10.36	4625	-6.70	20241002	3970	8.69	20240102	4625	-6.70	20241002	3910	10.36	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
96	20241213	100720	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-75	5	-1.71	63109265	14586	31.46	4405	4405	4310	5710	3080	4395	4326.70	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
97	20241213	090726	55	60.00	KOSPI			N	N	N	Y	60	N	4405	10	2	0.23	1806050	410	0.88	4405	4405	4405	5710	3080	4395	4405.00	2.52	0	0	4465	4430	4390	4355	4315	4447	4372	4642	1315	0	3250	5	1	92834331	4089	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.76	3910	20231228	12.66	4625	-4.76	20241002	3970	10.96	20240102	4625	-4.76	20241002	3910	12.66	20231228	0.00	N	094800	0	4641 억		2336053	N	N	24	N	00	N
98	20241212	160729	55	60.00	KOSPI			N	N	N	Y	60	N	4395	35	2	0.80	204022935	46371	114.75	4370	4425	4350	5660	3055	4360	4399.80	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4080	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2335482	N	N	24	N	00	N
99	20241212	150721	55	60.00	KOSPI			N	N	N	Y	60	N	4385	25	2	0.57	190309905	43245	107.01	4370	4425	4350	5660	3055	4360	4400.74	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4071	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-5.19	3910	20231228	12.15	4625	-5.19	20241002	3970	10.45	20240102	4625	-5.19	20241002	3910	12.15	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
100	20241212	140720	55	60.00	KOSPI			N	N	N	Y	60	N	4415	55	2	1.26	151389015	34397	85.12	4370	4425	4350	5660	3055	4360	4401.23	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4099	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.54	3910	20231228	12.92	4625	-4.54	20241002	3970	11.21	20240102	4625	-4.54	20241002	3910	12.92	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
101	20241212	130717	55	60.00	KOSPI			N	N	N	Y	60	N	4395	35	2	0.80	125319840	28479	70.47	4370	4425	4350	5660	3055	4360	4400.43	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4080	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
102	20241212	120706	55	60.00	KOSPI			N	N	N	Y	60	N	4395	35	2	0.80	86547195	19672	48.68	4370	4425	4350	5660	3055	4360	4399.51	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4080	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
103	20241212	110717	55	60.00	KOSPI			N	N	N	Y	60	N	4400	40	2	0.92	34295275	7804	19.31	4370	4425	4350	5660	3055	4360	4394.58	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4085	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
104	20241212	100715	55	60.00	KOSPI			N	N	N	Y	60	N	4395	35	2	0.80	13756910	3137	7.76	4370	4425	4350	5660	3055	4360	4385.37	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4080	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
105	20241212	090722	55	60.00	KOSPI			N	N	N	Y	60	N	4370	10	2	0.23	4370	1	0.00	4370	4370	4370	5660	3055	4360	4370.00	2.52	0	0	4473	4416	4343	4286	4213	4445	4315	4642	1300	0	3220	5	1	92834331	4057	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-5.51	3910	20231228	11.76	4625	-5.51	20241002	3970	10.08	20240102	4625	-5.51	20241002	3910	11.76	20231228	0.00	N	094800	0	4641 억		2335482	N	N	49	N	00	N
106	20241211	160714	55	60.00	KOSPI			N	N	N	Y	60	N	4360	5	2	0.11	175681485	40412	126.41	4355	4400	4270	5660	3050	4355	4347.26	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4048	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-5.73	3910	20231228	11.51	4625	-5.73	20241002	3970	9.82	20240102	4625	-5.73	20241002	3910	11.51	20231228	0.00	N	094800	0	4641 억		2341426	N	N	49	N	00	N
107	20241211	150617	55	60.00	KOSPI			N	N	N	Y	60	N	4355	0	3	0.00	163251240	37559	117.49	4355	4400	4270	5660	3050	4355	4346.53	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4043	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-5.84	3910	20231228	11.38	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3910	11.38	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
108	20241211	140721	55	60.00	KOSPI			N	N	N	Y	60	N	4345	-10	5	-0.23	148847510	34249	107.13	4355	4400	4270	5660	3050	4355	4346.04	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4034	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.05	3910	20231228	11.13	4625	-6.05	20241002	3970	9.45	20240102	4625	-6.05	20241002	3910	11.13	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
109	20241211	130723	55	60.00	KOSPI			N	N	N	Y	60	N	4330	-25	5	-0.57	112500790	25901	81.02	4355	4400	4270	5660	3050	4355	4343.49	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4020	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.38	3910	20231228	10.74	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3910	10.74	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
110	20241211	120723	55	60.00	KOSPI			N	N	N	Y	60	N	4330	-25	5	-0.57	85112800	19600	61.31	4355	4375	4270	5660	3050	4355	4342.49	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4020	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.38	3910	20231228	10.74	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3910	10.74	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
111	20241211	110720	55	60.00	KOSPI			N	N	N	Y	60	N	4345	-10	5	-0.23	27899605	6443	20.15	4355	4355	4270	5660	3050	4355	4330.22	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4034	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-6.05	3910	20231228	11.13	4625	-6.05	20241002	3970	9.45	20240102	4625	-6.05	20241002	3910	11.13	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
112	20241211	100722	55	60.00	KOSPI			N	N	N	Y	60	N	4305	-50	5	-1.15	6626580	1536	4.80	4355	4355	4270	5660	3050	4355	4314.18	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	3997	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-6.92	3910	20231228	10.10	4625	-6.92	20241002	3970	8.44	20240102	4625	-6.92	20241002	3910	10.10	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
113	20241211	090725	55	60.00	KOSPI			N	N	N	Y	60	N	4355	0	3	0.00	827450	190	0.59	4355	4355	4355	5660	3050	4355	4355.00	2.52	0	0	4411	4382	4326	4297	4241	4397	4312	4642	1305	0	3220	5	1	92834331	4043	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-5.84	3910	20231228	11.38	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3910	11.38	20231228	0.00	N	094800	0	4641 억		2341426	N	N	662	N	00	N
114	20241210	160716	55	60.00	KOSPI			N	N	N	Y	60	N	4355	60	2	1.40	138158515	31969	67.53	4355	4355	4270	5580	3010	4295	4321.64	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4043	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-5.84	3910	20231228	11.38	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3910	11.38	20231228	0.00	N	094800	0	4641 억		2343085	N	N	662	N	00	N
115	20241210	150717	55	60.00	KOSPI			N	N	N	Y	60	N	4330	35	2	0.81	112781910	26138	55.21	4355	4355	4270	5580	3010	4295	4314.86	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4020	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.38	3910	20231228	10.74	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3910	10.74	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
116	20241210	140717	55	60.00	KOSPI			N	N	N	Y	60	N	4320	25	2	0.58	78061525	18098	38.23	4355	4355	4270	5580	3010	4295	4313.27	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
117	20241210	130716	55	60.00	KOSPI			N	N	N	Y	60	N	4315	20	2	0.47	76589575	17757	37.51	4355	4355	4270	5580	3010	4295	4313.20	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4006	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.70	3910	20231228	10.36	4625	-6.70	20241002	3970	8.69	20240102	4625	-6.70	20241002	3910	10.36	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
118	20241210	120716	55	60.00	KOSPI			N	N	N	Y	60	N	4320	25	2	0.58	75078005	17407	36.77	4355	4355	4270	5580	3010	4295	4313.09	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
119	20241210	110716	55	60.00	KOSPI			N	N	N	Y	60	N	4310	15	2	0.35	70916200	16442	34.73	4355	4355	4270	5580	3010	4295	4313.11	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.81	3910	20231228	10.23	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
120	20241210	100716	55	60.00	KOSPI			N	N	N	Y	60	N	4320	25	2	0.58	51616100	11964	25.27	4355	4355	4270	5580	3010	4295	4314.28	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	4010	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
121	20241210	090721	55	60.00	KOSPI			N	N	N	Y	60	N	4295	0	3	0.00	0	0	0.00	0	0	0	5580	3010	4295	0.00	2.52	0	0	4365	4330	4280	4245	4195	4347	4262	4642	1285	0	3170	5	1	92834331	3987	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2343085	N	N	5253	N	00	N
122	20241209	160714	55	60.00	KOSPI			N	N	N	Y	60	N	4295	-100	5	-2.28	202252080	47341	118.29	4290	4315	4230	5710	3080	4395	4272.24	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3987	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2348726	N	N	5253	N	00	N
123	20241209	150714	55	60.00	KOSPI			N	N	N	Y	60	N	4295	-100	5	-2.28	184996260	43307	108.21	4290	4315	4230	5710	3080	4395	4271.74	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3987	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
124	20241209	140715	55	60.00	KOSPI			N	N	N	Y	60	N	4305	-90	5	-2.05	180147825	42177	105.38	4290	4315	4230	5710	3080	4395	4271.23	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3997	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-6.92	3910	20231228	10.10	4625	-6.92	20241002	3970	8.44	20240102	4625	-6.92	20241002	3910	10.10	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
125	20241209	130717	55	60.00	KOSPI			N	N	N	Y	60	N	4280	-115	5	-2.62	173580795	40649	101.57	4290	4315	4230	5710	3080	4395	4270.24	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3973	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
126	20241209	120714	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-110	5	-2.50	152030375	35619	89.00	4290	4315	4230	5710	3080	4395	4268.24	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3978	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.35	3910	20231228	9.59	4625	-7.35	20241002	3970	7.93	20240102	4625	-7.35	20241002	3910	9.59	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
127	20241209	110715	55	60.00	KOSPI			N	N	N	Y	60	N	4265	-130	5	-2.96	116326175	27240	68.06	4290	4315	4230	5710	3080	4395	4270.42	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3959	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.78	3910	20231228	9.08	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3910	9.08	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
128	20241209	100714	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-145	5	-3.30	105014380	24582	61.42	4290	4315	4230	5710	3080	4395	4272.00	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3945	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.11	3910	20231228	8.70	4625	-8.11	20241002	3970	7.05	20240102	4625	-8.11	20241002	3910	8.70	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
129	20241209	090710	55	60.00	KOSPI			N	N	N	Y	60	N	4295	-100	5	-2.28	37013050	8640	21.59	4290	4300	4280	5710	3080	4395	4283.92	2.53	0	0	4488	4441	4348	4301	4208	4465	4325	4642	1315	0	3250	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2348726	N	N	697	N	00	N
130	20241206	160707	55	60.00	KOSPI			N	N	N	Y	60	N	4395	105	2	2.45	172309770	40022	53.26	4390	4395	4255	5570	3005	4290	4305.37	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	4080	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2354344	N	N	697	N	00	N
131	20241206	150711	55	60.00	KOSPI			N	N	N	Y	60	N	4295	5	2	0.12	150115800	34956	46.51	4390	4390	4255	5570	3005	4290	4294.42	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3987	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.14	3910	20231228	9.85	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
132	20241206	140709	55	60.00	KOSPI			N	N	N	Y	60	N	4280	-10	5	-0.23	144155345	33567	44.67	4390	4390	4255	5570	3005	4290	4294.56	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3973	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
133	20241206	130710	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	128377500	29899	39.79	4390	4390	4255	5570	3005	4290	4293.71	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.35	3910	20231228	9.59	4625	-7.35	20241002	3970	7.93	20240102	4625	-7.35	20241002	3910	9.59	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
134	20241206	120706	55	60.00	KOSPI			N	N	N	Y	60	N	4280	-10	5	-0.23	116730705	27177	36.16	4390	4390	4255	5570	3005	4290	4295.20	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3973	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
135	20241206	110706	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	67592380	15688	20.88	4390	4390	4285	5570	3005	4290	4308.54	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.35	3910	20231228	9.59	4625	-7.35	20241002	3970	7.93	20240102	4625	-7.35	20241002	3910	9.59	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
136	20241206	100704	55	60.00	KOSPI			N	N	N	Y	60	N	4305	15	2	0.35	28620980	6622	8.81	4390	4390	4300	5570	3005	4290	4322.11	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3997	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-6.92	3910	20231228	10.10	4625	-6.92	20241002	3970	8.44	20240102	4625	-6.92	20241002	3910	10.10	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
137	20241206	090709	55	60.00	KOSPI			N	N	N	Y	60	N	4290	0	3	0.00	0	0	0.00	0	0	0	5570	3005	4290	0.00	2.54	0	0	4413	4351	4303	4241	4193	4327	4217	4642	1280	0	3170	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2354344	N	N	6576	N	00	N
138	20241205	160657	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-100	5	-2.28	323298380	75150	88.47	4350	4365	4255	5700	3075	4390	4302.04	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	3983	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-7.24	3910	20231228	9.72	4625	-7.24	20241002	3970	8.06	20240102	4625	-7.24	20241002	3910	9.72	20231228	0.00	N	094800	0	4641 억		2344671	N	N	6576	N	00	N
139	20241205	150701	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-70	5	-1.59	311995670	72520	85.37	4350	4365	4255	5700	3075	4390	4302.20	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	4010	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
140	20241205	140650	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-90	5	-2.05	253814985	58982	69.43	4350	4365	4255	5700	3075	4390	4303.26	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	3992	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-7.03	3910	20231228	9.97	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
141	20241205	130658	55	60.00	KOSPI			N	N	N	Y	60	N	4280	-110	5	-2.51	195207315	45309	53.34	4350	4365	4255	5700	3075	4390	4308.36	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	3973	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.46	3910	20231228	9.46	4625	-7.46	20241002	3970	7.81	20240102	4625	-7.46	20241002	3910	9.46	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
142	20241205	120658	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-70	5	-1.59	142782565	33100	38.97	4350	4365	4255	5700	3075	4390	4313.67	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	4010	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.59	3910	20231228	10.49	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
143	20241205	110658	55	60.00	KOSPI			N	N	N	Y	60	N	4330	-60	5	-1.37	127576015	29580	34.82	4350	4365	4255	5700	3075	4390	4312.91	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	4020	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.38	3910	20231228	10.74	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3910	10.74	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
144	20241205	100654	55	60.00	KOSPI			N	N	N	Y	60	N	4315	-75	5	-1.71	48296975	11152	13.13	4350	4365	4315	5700	3075	4390	4330.79	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	4006	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-6.70	3910	20231228	10.36	4625	-6.70	20241002	3970	8.69	20240102	4625	-6.70	20241002	3910	10.36	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
145	20241205	090658	55	60.00	KOSPI			N	N	N	Y	60	N	4350	-40	5	-0.91	4350	1	0.00	4350	4350	4350	5700	3075	4390	4350.00	2.53	0	0	4543	4466	4383	4306	4223	4505	4345	4642	1310	0	3240	5	1	92834331	4038	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-5.95	3910	20231228	11.25	4625	-5.95	20241002	3970	9.57	20240102	4625	-5.95	20241002	3910	11.25	20231228	0.00	N	094800	0	4641 억		2344671	N	N	8750	N	00	N
146	20241204	160646	55	60.00	KOSPI			N	N	N	Y	60	N	4390	-5	5	-0.11	369488845	84948	134.16	4300	4460	4300	5710	3080	4395	4349.59	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4075	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-5.08	3910	20231228	12.28	4625	-5.08	20241002	3970	10.58	20240102	4625	-5.08	20241002	3910	12.28	20231228	0.00	N	094800	0	4641 억		2337204	N	N	8750	N	00	N
147	20241204	150648	55	60.00	KOSPI			N	N	N	Y	60	N	4355	-40	5	-0.91	331748300	76286	120.48	4300	4460	4300	5710	3080	4395	4348.74	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4043	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-5.84	3910	20231228	11.38	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3910	11.38	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
148	20241204	140646	55	60.00	KOSPI			N	N	N	Y	60	N	4360	-35	5	-0.80	268287725	61686	97.42	4300	4460	4300	5710	3080	4395	4349.25	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4048	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-5.73	3910	20231228	11.51	4625	-5.73	20241002	3970	9.82	20240102	4625	-5.73	20241002	3910	11.51	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
149	20241204	130644	55	60.00	KOSPI			N	N	N	Y	60	N	4340	-55	5	-1.25	195475570	45023	71.11	4300	4460	4300	5710	3080	4395	4341.68	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4029	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-6.16	3910	20231228	11.00	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
150	20241204	120642	55	60.00	KOSPI			N	N	N	Y	60	N	4345	-50	5	-1.14	170266680	39222	61.95	4300	4460	4300	5710	3080	4395	4341.10	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4034	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.05	3910	20231228	11.13	4625	-6.05	20241002	3970	9.45	20240102	4625	-6.05	20241002	3910	11.13	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
151	20241204	110633	55	60.00	KOSPI			N	N	N	Y	60	N	4340	-55	5	-1.25	159645885	36776	58.08	4300	4460	4300	5710	3080	4395	4341.03	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4029	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.16	3910	20231228	11.00	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
152	20241204	100636	55	60.00	KOSPI			N	N	N	Y	60	N	4335	-60	5	-1.37	151668300	34938	55.18	4300	4460	4300	5710	3080	4395	4341.07	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4024	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.27	3910	20231228	10.87	4625	-6.27	20241002	3970	9.19	20240102	4625	-6.27	20241002	3910	10.87	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
153	20241204	090647	55	60.00	KOSPI			N	N	N	Y	60	N	4310	-85	5	-1.93	2460300	571	0.90	4300	4310	4300	5710	3080	4395	4308.76	2.52	0	0	4501	4447	4421	4367	4341	4435	4355	4642	1315	0	3250	5	1	92834331	4001	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-6.81	3910	20231228	10.23	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2337204	N	N	20797	N	00	N
154	20241203	160711	55	60.00	KOSPI			N	N	N	Y	60	N	4395	-45	5	-1.01	279303935	63316	108.25	4475	4475	4395	5770	3110	4440	4411.27	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4080	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2339568	N	N	20797	N	00	N
155	20241203	150740	55	60.00	KOSPI			N	N	N	Y	60	N	4400	-40	5	-0.90	270201890	61245	104.71	4475	4475	4395	5770	3110	4440	4411.82	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4085	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
156	20241203	140728	55	60.00	KOSPI			N	N	N	Y	60	N	4400	-40	5	-0.90	252574745	57243	97.87	4475	4475	4395	5770	3110	4440	4412.33	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4085	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
157	20241203	130727	55	60.00	KOSPI			N	N	N	Y	60	N	4400	-40	5	-0.90	205783570	46607	79.69	4475	4475	4395	5770	3110	4440	4415.29	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4085	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
158	20241203	120736	55	60.00	KOSPI			N	N	N	Y	60	N	4415	-25	5	-0.56	51300885	11595	19.82	4475	4475	4400	5770	3110	4440	4424.40	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4099	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.54	3910	20231228	12.92	4625	-4.54	20241002	3970	11.21	20240102	4625	-4.54	20241002	3910	12.92	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
159	20241203	110720	55	60.00	KOSPI			N	N	N	Y	60	N	4420	-20	5	-0.45	46712935	10557	18.05	4475	4475	4400	5770	3110	4440	4424.83	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4103	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.43	3910	20231228	13.04	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3910	13.04	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
160	20241203	100709	55	60.00	KOSPI			N	N	N	Y	60	N	4420	-20	5	-0.45	26302155	5940	10.16	4475	4475	4400	5770	3110	4440	4427.97	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4103	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.43	3910	20231228	13.04	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3910	13.04	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
161	20241203	090704	55	60.00	KOSPI			N	N	N	Y	60	N	4400	-40	5	-0.90	220225	50	0.09	4475	4475	4400	5770	3110	4440	4404.50	2.52	0	0	4503	4471	4443	4411	4383	4487	4427	4642	1330	0	3280	5	1	92834331	4085	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2339568	N	N	2671	N	00	N
162	20241202	160651	55	60.00	KOSPI			N	N	N	Y	60	N	4440	45	2	1.02	259285895	58488	72.40	4435	4475	4415	5710	3080	4395	4433.15	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4122	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.00	3910	20231228	13.55	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3910	13.55	20231228	0.00	N	094800	0	4641 억		2338429	N	N	2671	N	00	N
163	20241202	150745	55	60.00	KOSPI			N	N	N	Y	60	N	4420	25	2	0.57	247278835	55777	69.05	4435	4475	4415	5710	3080	4395	4433.35	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4103	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.43	3910	20231228	13.04	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3910	13.04	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
164	20241202	140715	55	60.00	KOSPI			N	N	N	Y	60	N	4455	60	2	1.37	240284690	54200	67.09	4435	4475	4415	5710	3080	4395	4433.30	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4136	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
165	20241202	130710	55	60.00	KOSPI			N	N	N	Y	60	N	4415	20	2	0.46	181286215	40868	50.59	4435	4475	4415	5710	3080	4395	4435.90	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4099	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.54	3910	20231228	12.92	4625	-4.54	20241002	3970	11.21	20240102	4625	-4.54	20241002	3910	12.92	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
166	20241202	120724	55	60.00	KOSPI			N	N	N	Y	60	N	4425	30	2	0.68	174386110	39307	48.66	4435	4475	4415	5710	3080	4395	4436.52	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4108	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.32	3910	20231228	13.17	4625	-4.32	20241002	3970	11.46	20240102	4625	-4.32	20241002	3910	13.17	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
167	20241202	110645	55	60.00	KOSPI			N	N	N	Y	60	N	4425	30	2	0.68	157242425	35446	43.88	4435	4475	4415	5710	3080	4395	4436.11	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4108	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.32	3910	20231228	13.17	4625	-4.32	20241002	3970	11.46	20240102	4625	-4.32	20241002	3910	13.17	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
168	20241202	100647	55	60.00	KOSPI			N	N	N	Y	60	N	4430	35	2	0.80	87912720	19791	24.50	4435	4475	4430	5710	3080	4395	4442.06	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4113	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.22	3910	20231228	13.30	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N
169	20241202	090645	55	60.00	KOSPI			N	N	N	Y	60	N	4435	40	2	0.91	8870	2	0.00	4435	4435	4435	5710	3080	4395	4435.00	2.52	0	0	4541	4467	4431	4357	4321	4450	4340	4642	1315	0	3250	5	1	92834331	4117	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.11	3910	20231228	13.43	4625	-4.11	20241002	3970	11.71	20240102	4625	-4.11	20241002	3910	13.43	20231228	0.00	N	094800	0	4641 억		2338429	N	N	32311	N	00	N