KissMeData/004920/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	160208	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
3	20231229	150208	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
4	20231229	140207	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
5	20231229	130209	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
6	20231229	120208	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
7	20231229	110202	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
8	20231229	100204	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
9	20231229	090203	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	243099641	165802	54.11	1459	1500	1447	1914	1032	1473	1466.19	0.48	47127	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		238882	N	N	9	N	00	N
10	20231228	160202	57	100.00	KOSPI			N	N	N	N		N	1470	-3	5	-0.20	242613991	165472	54.00	1459	1500	1447	1914	1032	1473	1466.19	0.38	0	40012	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	736	-98.00	1.18	12	0.33	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	2.38	N	004920	500	250 억		191755	N	N	9	N	00	N
11	20231228	150204	57	100.00	KOSPI			N	N	N	N		N	1484	11	2	0.75	228866868	156138	50.96	1459	1500	1447	1914	1032	1473	1465.80	0.38	0	33492	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	743	-98.93	1.19	12	0.31	-15.00	1250.00	3375	20230706	-56.03	800	20221229	85.50	3375	-56.03	20230706	861	72.36	20230103	3375	-56.03	20230706	800	85.50	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
12	20231228	140203	57	100.00	KOSPI			N	N	N	N		N	1459	-14	5	-0.95	170198301	116216	37.93	1459	1500	1447	1914	1032	1473	1464.50	0.38	0	6684	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	730	-97.27	1.17	12	0.23	-15.00	1250.00	3375	20230706	-56.77	800	20221229	82.38	3375	-56.77	20230706	861	69.45	20230103	3375	-56.77	20230706	800	82.38	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
13	20231228	130202	57	100.00	KOSPI			N	N	N	N		N	1462	-11	5	-0.75	140493471	95884	31.29	1459	1500	1447	1914	1032	1473	1465.24	0.38	0	-5630	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	732	-97.47	1.17	12	0.19	-15.00	1250.00	3375	20230706	-56.68	800	20221229	82.75	3375	-56.68	20230706	861	69.80	20230103	3375	-56.68	20230706	800	82.75	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
14	20231228	120203	57	100.00	KOSPI			N	N	N	N		N	1462	-11	5	-0.75	129193820	88138	28.77	1459	1500	1447	1914	1032	1473	1465.81	0.38	0	-13001	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	732	-97.47	1.17	12	0.18	-15.00	1250.00	3375	20230706	-56.68	800	20221229	82.75	3375	-56.68	20230706	861	69.80	20230103	3375	-56.68	20230706	800	82.75	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
15	20231228	110203	57	100.00	KOSPI			N	N	N	N		N	1476	3	2	0.20	58113393	39274	12.82	1459	1500	1447	1914	1032	1473	1479.69	0.38	0	-17040	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	739	-98.40	1.18	12	0.08	-15.00	1250.00	3375	20230706	-56.27	800	20221229	84.50	3375	-56.27	20230706	861	71.43	20230103	3375	-56.27	20230706	800	84.50	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
16	20231228	100202	57	100.00	KOSPI			N	N	N	N		N	1477	4	2	0.27	38858245	26228	8.56	1459	1500	1447	1914	1032	1473	1481.56	0.38	0	-9855	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	739	-98.47	1.18	12	0.05	-15.00	1250.00	3375	20230706	-56.24	800	20221229	84.62	3375	-56.24	20230706	861	71.54	20230103	3375	-56.24	20230706	800	84.62	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
17	20231228	090202	57	100.00	KOSPI			N	N	N	N		N	1447	-26	5	-1.77	1972035	1351	0.44	1459	1472	1447	1914	1032	1473	1459.58	0.38	0	-1013	1557	1514	1476	1433	1395	1496	1415	250	441	500	1000	1	1	50065793	724	-96.47	1.16	12	0.00	-15.00	1250.00	3375	20230706	-57.13	800	20221229	80.88	3375	-57.13	20230706	861	68.06	20230103	3375	-57.13	20230706	800	80.88	20221229	2.38	N	004920	500	250 억		191755	N	N	0	N	00	N
18	20231227	160202	57	100.00	KOSPI			N	N	N	N		N	1473	-30	5	-2.00	447765918	306304	32.96	1503	1519	1438	1953	1053	1503	1461.84	0.45	0	-37790	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	737	-98.20	1.18	12	0.61	-15.00	1250.00	3375	20230706	-56.36	800	20221229	84.12	3375	-56.36	20230706	861	71.08	20230103	3375	-56.36	20230706	800	84.12	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
19	20231227	150203	57	100.00	KOSPI			N	N	N	N		N	1477	-26	5	-1.73	417914289	286043	30.78	1503	1519	1438	1953	1053	1503	1461.02	0.45	0	-30535	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	739	-98.47	1.18	12	0.57	-15.00	1250.00	3375	20230706	-56.24	800	20221229	84.62	3375	-56.24	20230706	861	71.54	20230103	3375	-56.24	20230706	800	84.62	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
20	20231227	140202	57	100.00	KOSPI			N	N	N	N		N	1439	-64	5	-4.26	341824686	233772	25.15	1503	1519	1439	1953	1053	1503	1462.21	0.45	0	-22790	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	720	-95.93	1.15	12	0.47	-15.00	1250.00	3375	20230706	-57.36	800	20221229	79.88	3375	-57.36	20230706	861	67.13	20230103	3375	-57.36	20230706	800	79.88	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
21	20231227	130201	57	100.00	KOSPI			N	N	N	N		N	1451	-52	5	-3.46	284513810	194132	20.89	1503	1519	1447	1953	1053	1503	1465.57	0.45	0	-2660	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	726	-96.73	1.16	12	0.39	-15.00	1250.00	3375	20230706	-57.01	800	20221229	81.38	3375	-57.01	20230706	861	68.52	20230103	3375	-57.01	20230706	800	81.38	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
22	20231227	120201	57	100.00	KOSPI			N	N	N	N		N	1455	-48	5	-3.19	256884448	175104	18.84	1503	1519	1447	1953	1053	1503	1467.04	0.45	0	-3463	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	728	-97.00	1.16	12	0.35	-15.00	1250.00	3375	20230706	-56.89	800	20221229	81.88	3375	-56.89	20230706	861	68.99	20230103	3375	-56.89	20230706	800	81.88	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
23	20231227	110203	57	100.00	KOSPI			N	N	N	N		N	1469	-34	5	-2.26	148870182	100774	10.84	1503	1519	1456	1953	1053	1503	1477.27	0.45	0	1436	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	735	-97.93	1.18	12	0.20	-15.00	1250.00	3375	20230706	-56.47	800	20221229	83.62	3375	-56.47	20230706	861	70.62	20230103	3375	-56.47	20230706	800	83.62	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
24	20231227	100202	57	100.00	KOSPI			N	N	N	N		N	1457	-46	5	-3.06	134096447	90721	9.76	1503	1519	1456	1953	1053	1503	1478.12	0.45	0	1402	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	729	-97.13	1.17	12	0.18	-15.00	1250.00	3375	20230706	-56.83	800	20221229	82.12	3375	-56.83	20230706	861	69.22	20230103	3375	-56.83	20230706	800	82.12	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
25	20231227	090203	57	100.00	KOSPI			N	N	N	N		N	1519	16	2	1.06	20592937	13654	1.47	1503	1519	1503	1953	1053	1503	1508.20	0.45	0	9744	1653	1578	1535	1460	1417	1556	1438	250	450	500	1020	1	1	50065793	760	-101.27	1.22	12	0.03	-15.00	1250.00	3375	20230706	-54.99	800	20221229	89.88	3375	-54.99	20230706	861	76.42	20230103	3375	-54.99	20230706	800	89.88	20221229	2.28	N	004920	500	250 억		225169	N	N	0	N	00	N
26	20231226	160203	57	100.00	KOSPI			N	N	N	N		N	1503	-43	5	-2.78	1442032967	927160	77.04	1550	1610	1492	2005	1083	1546	1555.38	0.78	0	-144745	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	752	-100.20	1.20	12	1.85	-15.00	1250.00	3375	20230706	-55.47	800	20221229	87.88	3375	-55.47	20230706	861	74.56	20230103	3375	-55.47	20230706	800	87.88	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
27	20231226	150202	57	100.00	KOSPI			N	N	N	N		N	1533	-13	5	-0.84	1418510915	911580	75.74	1550	1610	1492	2005	1083	1546	1556.10	0.78	0	-142201	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	768	-102.20	1.23	12	1.82	-15.00	1250.00	3375	20230706	-54.58	800	20221229	91.62	3375	-54.58	20230706	861	78.05	20230103	3375	-54.58	20230706	800	91.62	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
28	20231226	140203	57	100.00	KOSPI			N	N	N	N		N	1558	12	2	0.78	1283545985	824773	68.53	1550	1610	1492	2005	1083	1546	1556.24	0.78	0	-98074	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	780	-103.87	1.25	12	1.65	-15.00	1250.00	3375	20230706	-53.84	800	20221229	94.75	3375	-53.84	20230706	861	80.95	20230103	3375	-53.84	20230706	800	94.75	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
29	20231226	130203	57	100.00	KOSPI			N	N	N	N		N	1495	-51	5	-3.30	935597734	601164	49.95	1550	1610	1495	2005	1083	1546	1556.31	0.78	0	-103302	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	748	-99.67	1.20	12	1.20	-15.00	1250.00	3375	20230706	-55.70	800	20221229	86.88	3375	-55.70	20230706	861	73.64	20230103	3375	-55.70	20230706	800	86.88	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
30	20231226	120202	57	100.00	KOSPI			N	N	N	N		N	1543	-3	5	-0.19	781662989	500444	41.58	1550	1610	1503	2005	1083	1546	1561.94	0.78	0	-61347	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	773	-102.87	1.23	12	1.00	-15.00	1250.00	3375	20230706	-54.28	800	20221229	92.88	3375	-54.28	20230706	861	79.21	20230103	3375	-54.28	20230706	800	92.88	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
31	20231226	110203	57	100.00	KOSPI			N	N	N	N		N	1579	33	2	2.13	530714184	339651	28.22	1550	1610	1503	2005	1083	1546	1562.53	0.78	0	-49888	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	791	-105.27	1.26	12	0.68	-15.00	1250.00	3375	20230706	-53.21	800	20221229	97.38	3375	-53.21	20230706	861	83.39	20230103	3375	-53.21	20230706	800	97.38	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
32	20231226	100203	57	100.00	KOSPI			N	N	N	N		N	1550	4	2	0.26	429660261	275142	22.86	1550	1610	1503	2005	1083	1546	1561.59	0.78	0	-43876	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	776	-103.33	1.24	12	0.55	-15.00	1250.00	3375	20230706	-54.07	800	20221229	93.75	3375	-54.07	20230706	861	80.02	20230103	3375	-54.07	20230706	800	93.75	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
33	20231226	090203	57	100.00	KOSPI			N	N	N	N		N	1549	3	2	0.19	34265073	22110	1.84	1550	1551	1548	2005	1083	1546	1549.75	0.78	0	-485	1686	1616	1519	1449	1352	1651	1484	250	459	500	1050	1	1	50065793	776	-103.27	1.24	12	0.04	-15.00	1250.00	3375	20230706	-54.10	800	20221229	93.62	3375	-54.10	20230706	861	79.91	20230103	3375	-54.10	20230706	800	93.62	20221229	2.24	N	004920	500	250 억		388422	N	N	1	N	00	N
34	20231222	160201	57	100.00	KOSPI			N	N	N	N		N	1546	122	2	8.57	1811751446	1191193	394.00	1426	1589	1422	1851	997	1424	1520.85	0.68	0	42312	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	774	-103.07	1.24	12	2.38	-15.00	1250.00	3375	20230706	-54.19	800	20221229	93.25	3375	-54.19	20230706	861	79.56	20230103	3375	-54.19	20230706	800	93.25	20221229	2.23	N	004920	500	250 억		340682	N	N	1	N	00	N
35	20231222	150201	57	100.00	KOSPI			N	N	N	N		N	1549	125	2	8.78	1686417788	1110723	367.38	1426	1589	1422	1851	997	1424	1518.31	0.68	0	57951	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	776	-103.27	1.24	12	2.22	-15.00	1250.00	3375	20230706	-54.10	800	20221229	93.62	3375	-54.10	20230706	861	79.91	20230103	3375	-54.10	20230706	800	93.62	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
36	20231222	140200	57	100.00	KOSPI			N	N	N	N		N	1530	106	2	7.44	1484089230	978263	323.57	1426	1589	1422	1851	997	1424	1517.07	0.68	0	50750	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	766	-102.00	1.22	12	1.95	-15.00	1250.00	3375	20230706	-54.67	800	20221229	91.25	3375	-54.67	20230706	861	77.70	20230103	3375	-54.67	20230706	800	91.25	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
37	20231222	130159	57	100.00	KOSPI			N	N	N	N		N	1538	114	2	8.01	760634388	511501	169.18	1426	1540	1422	1851	997	1424	1487.06	0.68	0	63359	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	770	-102.53	1.23	12	1.02	-15.00	1250.00	3375	20230706	-54.43	800	20221229	92.25	3375	-54.43	20230706	861	78.63	20230103	3375	-54.43	20230706	800	92.25	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
38	20231222	120200	57	100.00	KOSPI			N	N	N	N		N	1509	85	2	5.97	594823516	402140	133.01	1426	1528	1422	1851	997	1424	1479.15	0.68	0	81491	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	755	-100.60	1.21	12	0.80	-15.00	1250.00	3375	20230706	-55.29	800	20221229	88.62	3375	-55.29	20230706	861	75.26	20230103	3375	-55.29	20230706	800	88.62	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
39	20231222	110201	57	100.00	KOSPI			N	N	N	N		N	1486	62	2	4.35	403442127	274092	90.66	1426	1514	1422	1851	997	1424	1471.92	0.68	0	58413	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	744	-99.07	1.19	12	0.55	-15.00	1250.00	3375	20230706	-55.97	800	20221229	85.75	3375	-55.97	20230706	861	72.59	20230103	3375	-55.97	20230706	800	85.75	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
40	20231222	100200	57	100.00	KOSPI			N	N	N	N		N	1438	14	2	0.98	74902164	52374	17.32	1426	1447	1422	1851	997	1424	1430.14	0.68	0	4618	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	720	-95.87	1.15	12	0.10	-15.00	1250.00	3375	20230706	-57.39	800	20221229	79.75	3375	-57.39	20230706	861	67.02	20230103	3375	-57.39	20230706	800	79.75	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
41	20231222	090200	57	100.00	KOSPI			N	N	N	N		N	1422	-2	5	-0.14	3678970	2581	0.85	1426	1426	1422	1851	997	1424	1425.40	0.68	0	-1511	1500	1462	1440	1402	1380	1451	1391	250	427	500	960	1	1	50065793	712	-94.80	1.14	12	0.01	-15.00	1250.00	3375	20230706	-57.87	800	20221229	77.75	3375	-57.87	20230706	861	65.16	20230103	3375	-57.87	20230706	800	77.75	20221229	2.23	N	004920	500	250 억		340682	N	N	0	N	00	N
42	20231221	160200	57	100.00	KOSPI			N	N	N	N		N	1424	-33	5	-2.26	433911547	302319	147.29	1457	1478	1418	1894	1020	1457	1435.28	0.55	0	68268	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	713	-94.93	1.14	12	0.60	-15.00	1250.00	3375	20230706	-57.81	800	20221229	78.00	3375	-57.81	20230706	861	65.39	20230103	3375	-57.81	20230706	800	78.00	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
43	20231221	150201	57	100.00	KOSPI			N	N	N	N		N	1425	-32	5	-2.20	397427127	276784	134.85	1457	1478	1418	1894	1020	1457	1435.87	0.55	0	65102	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	713	-95.00	1.14	12	0.55	-15.00	1250.00	3375	20230706	-57.78	800	20221229	78.12	3375	-57.78	20230706	861	65.51	20230103	3375	-57.78	20230706	800	78.12	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
44	20231221	140159	57	100.00	KOSPI			N	N	N	N		N	1449	-8	5	-0.55	244947114	169663	82.66	1457	1478	1430	1894	1020	1457	1443.73	0.55	0	22990	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	725	-96.60	1.16	12	0.34	-15.00	1250.00	3375	20230706	-57.07	800	20221229	81.12	3375	-57.07	20230706	861	68.29	20230103	3375	-57.07	20230706	800	81.12	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
45	20231221	130200	57	100.00	KOSPI			N	N	N	N		N	1440	-17	5	-1.17	204425123	141409	68.89	1457	1478	1433	1894	1020	1457	1445.63	0.55	0	16454	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	721	-96.00	1.15	12	0.28	-15.00	1250.00	3375	20230706	-57.33	800	20221229	80.00	3375	-57.33	20230706	861	67.25	20230103	3375	-57.33	20230706	800	80.00	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
46	20231221	120201	57	100.00	KOSPI			N	N	N	N		N	1456	-1	5	-0.07	183051984	126618	61.69	1457	1478	1433	1894	1020	1457	1445.70	0.55	0	14554	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	729	-97.07	1.16	12	0.25	-15.00	1250.00	3375	20230706	-56.86	800	20221229	82.00	3375	-56.86	20230706	861	69.11	20230103	3375	-56.86	20230706	800	82.00	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
47	20231221	110201	57	100.00	KOSPI			N	N	N	N		N	1444	-13	5	-0.89	132194967	91402	44.53	1457	1478	1433	1894	1020	1457	1446.30	0.55	0	12492	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	723	-96.27	1.16	12	0.18	-15.00	1250.00	3375	20230706	-57.21	800	20221229	80.50	3375	-57.21	20230706	861	67.71	20230103	3375	-57.21	20230706	800	80.50	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
48	20231221	100159	57	100.00	KOSPI			N	N	N	N		N	1460	3	2	0.21	60552721	41651	20.29	1457	1478	1439	1894	1020	1457	1453.81	0.55	0	6068	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	731	-97.33	1.17	12	0.08	-15.00	1250.00	3375	20230706	-56.74	800	20221229	82.50	3375	-56.74	20230706	861	69.57	20230103	3375	-56.74	20230706	800	82.50	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
49	20231221	090200	57	100.00	KOSPI			N	N	N	N		N	1450	-7	5	-0.48	18920204	13019	6.34	1457	1457	1439	1894	1020	1457	1453.28	0.55	0	-7390	1541	1498	1476	1433	1411	1488	1423	250	437	500	990	1	1	50065793	726	-96.67	1.16	12	0.03	-15.00	1250.00	3375	20230706	-57.04	800	20221229	81.25	3375	-57.04	20230706	861	68.41	20230103	3375	-57.04	20230706	800	81.25	20221229	2.22	N	004920	500	250 억		275193	N	N	8	N	00	N
50	20231220	160202	57	100.00	KOSPI			N	N	N	N		N	1457	-43	5	-2.87	302376567	204950	62.56	1500	1519	1454	1950	1050	1500	1475.37	0.57	0	-10318	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	729	-97.13	1.17	12	0.41	-15.00	1250.00	3375	20230706	-56.83	800	20221229	82.12	3375	-56.83	20230706	861	69.22	20230103	3375	-56.83	20230706	800	82.12	20221229	2.22	N	004920	500	250 억		285511	N	N	8	N	00	N
51	20231220	150206	57	100.00	KOSPI			N	N	N	N		N	1467	-33	5	-2.20	281394267	190580	58.17	1500	1519	1454	1950	1050	1500	1476.52	0.57	0	-13098	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	734	-97.80	1.17	12	0.38	-15.00	1250.00	3375	20230706	-56.53	800	20221229	83.38	3375	-56.53	20230706	861	70.38	20230103	3375	-56.53	20230706	800	83.38	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
52	20231220	140210	57	100.00	KOSPI			N	N	N	N		N	1480	-20	5	-1.33	222864692	150590	45.96	1500	1519	1454	1950	1050	1500	1479.94	0.57	0	-7040	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	741	-98.67	1.18	12	0.30	-15.00	1250.00	3375	20230706	-56.15	800	20221229	85.00	3375	-56.15	20230706	861	71.89	20230103	3375	-56.15	20230706	800	85.00	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
53	20231220	130208	57	100.00	KOSPI			N	N	N	N		N	1467	-33	5	-2.20	198565843	134107	40.93	1500	1519	1454	1950	1050	1500	1480.65	0.57	0	-8604	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	734	-97.80	1.17	12	0.27	-15.00	1250.00	3375	20230706	-56.53	800	20221229	83.38	3375	-56.53	20230706	861	70.38	20230103	3375	-56.53	20230706	800	83.38	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
54	20231220	120159	57	100.00	KOSPI			N	N	N	N		N	1480	-20	5	-1.33	139157996	93563	28.56	1500	1519	1470	1950	1050	1500	1487.32	0.57	0	3611	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	741	-98.67	1.18	12	0.19	-15.00	1250.00	3375	20230706	-56.15	800	20221229	85.00	3375	-56.15	20230706	861	71.89	20230103	3375	-56.15	20230706	800	85.00	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
55	20231220	110200	57	100.00	KOSPI			N	N	N	N		N	1492	-8	5	-0.53	89459001	59867	18.27	1500	1519	1475	1950	1050	1500	1494.30	0.57	0	8989	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	747	-99.47	1.19	12	0.12	-15.00	1250.00	3375	20230706	-55.79	800	20221229	86.50	3375	-55.79	20230706	861	73.29	20230103	3375	-55.79	20230706	800	86.50	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
56	20231220	100159	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	39738858	26517	8.09	1500	1519	1485	1950	1050	1500	1498.62	0.57	0	2163	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	751	-100.00	1.20	12	0.05	-15.00	1250.00	3375	20230706	-55.56	800	20221229	87.50	3375	-55.56	20230706	861	74.22	20230103	3375	-55.56	20230706	800	87.50	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
57	20231220	090200	57	100.00	KOSPI			N	N	N	N		N	1519	19	2	1.27	199982	132	0.04	1500	1519	1500	1950	1050	1500	1515.02	0.57	0	-73	1590	1545	1506	1461	1422	1525	1441	250	450	500	1020	1	1	50065793	760	-101.27	1.22	12	0.00	-15.00	1250.00	3375	20230706	-54.99	800	20221229	89.88	3375	-54.99	20230706	861	76.42	20230103	3375	-54.99	20230706	800	89.88	20221229	2.22	N	004920	500	250 억		285511	N	N	12	N	00	N
58	20231219	160200	57	100.00	KOSPI			N	N	N	N		N	1500	-60	5	-3.85	489419739	327518	18.60	1551	1551	1467	2025	1092	1560	1494.33	0.65	0	-13882	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	751	-100.00	1.20	12	0.65	-15.00	1250.00	3375	20230706	-55.56	800	20221229	87.50	3375	-55.56	20230706	861	74.22	20230103	3375	-55.56	20230706	800	87.50	20221229	2.22	N	004920	500	250 억		327774	N	N	12	N	00	N
59	20231219	150200	57	100.00	KOSPI			N	N	N	N		N	1499	-61	5	-3.91	472723068	316392	17.97	1551	1551	1467	2025	1092	1560	1494.11	0.65	0	-13391	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	750	-99.93	1.20	12	0.63	-15.00	1250.00	3375	20230706	-55.59	800	20221229	87.38	3375	-55.59	20230706	861	74.10	20230103	3375	-55.59	20230706	800	87.38	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
60	20231219	140200	57	100.00	KOSPI			N	N	N	N		N	1510	-50	5	-3.21	443887244	297185	16.88	1551	1551	1467	2025	1092	1560	1493.64	0.65	0	-12019	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	756	-100.67	1.21	12	0.59	-15.00	1250.00	3375	20230706	-55.26	800	20221229	88.75	3375	-55.26	20230706	861	75.38	20230103	3375	-55.26	20230706	800	88.75	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
61	20231219	130200	57	100.00	KOSPI			N	N	N	N		N	1514	-46	5	-2.95	413963139	277340	15.75	1551	1551	1467	2025	1092	1560	1492.62	0.65	0	-18228	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	758	-100.93	1.21	12	0.55	-15.00	1250.00	3375	20230706	-55.14	800	20221229	89.25	3375	-55.14	20230706	861	75.84	20230103	3375	-55.14	20230706	800	89.25	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
62	20231219	120200	57	100.00	KOSPI			N	N	N	N		N	1473	-87	5	-5.58	296277358	198419	11.27	1551	1551	1470	2025	1092	1560	1493.19	0.65	0	-21210	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	737	-98.20	1.18	12	0.40	-15.00	1250.00	3375	20230706	-56.36	800	20221229	84.12	3375	-56.36	20230706	861	71.08	20230103	3375	-56.36	20230706	800	84.12	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
63	20231219	110200	57	100.00	KOSPI			N	N	N	N		N	1492	-68	5	-4.36	221719684	148029	8.41	1551	1551	1470	2025	1092	1560	1497.81	0.65	0	-5887	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	747	-99.47	1.19	12	0.30	-15.00	1250.00	3375	20230706	-55.79	800	20221229	86.50	3375	-55.79	20230706	861	73.29	20230103	3375	-55.79	20230706	800	86.50	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
64	20231219	100159	57	100.00	KOSPI			N	N	N	N		N	1492	-68	5	-4.36	150870194	100493	5.71	1551	1551	1470	2025	1092	1560	1501.30	0.65	0	-4037	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	747	-99.47	1.19	12	0.20	-15.00	1250.00	3375	20230706	-55.79	800	20221229	86.50	3375	-55.79	20230706	861	73.29	20230103	3375	-55.79	20230706	800	86.50	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
65	20231219	090159	57	100.00	KOSPI			N	N	N	N		N	1535	-25	5	-1.60	11821460	7755	0.44	1551	1551	1510	2025	1092	1560	1524.37	0.65	0	1833	1674	1616	1507	1449	1340	1646	1479	250	465	500	1060	1	1	50065793	769	-102.33	1.23	12	0.02	-15.00	1250.00	3375	20230706	-54.52	800	20221229	91.88	3375	-54.52	20230706	861	78.28	20230103	3375	-54.52	20230706	800	91.88	20221229	2.22	N	004920	500	250 억		327774	N	N	18	N	00	N
66	20231218	160200	57	100.00	KOSPI			N	N	N	N		N	1560	60	2	4.00	2576633472	1757576	303.15	1500	1565	1398	1950	1050	1500	1465.97	0.50	0	30384	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	781	-104.00	1.25	12	3.51	-15.00	1250.00	3375	20230706	-53.78	800	20221229	95.00	3375	-53.78	20230706	861	81.18	20230103	3375	-53.78	20230706	800	95.00	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
67	20231218	150159	57	100.00	KOSPI			N	N	N	N		N	1525	25	2	1.67	2448393842	1674589	288.84	1500	1525	1398	1950	1050	1500	1462.09	0.50	0	32500	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	764	-101.67	1.22	12	3.34	-15.00	1250.00	3375	20230706	-54.81	800	20221229	90.62	3375	-54.81	20230706	861	77.12	20230103	3375	-54.81	20230706	800	90.62	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
68	20231218	140200	57	100.00	KOSPI			N	N	N	N		N	1511	11	2	0.73	2004780657	1379861	238.00	1500	1522	1398	1950	1050	1500	1452.89	0.50	0	46316	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	756	-100.73	1.21	12	2.76	-15.00	1250.00	3375	20230706	-55.23	800	20221229	88.88	3375	-55.23	20230706	861	75.49	20230103	3375	-55.23	20230706	800	88.88	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
69	20231218	130159	57	100.00	KOSPI			N	N	N	N		N	1506	6	2	0.40	1891721031	1304846	225.06	1500	1520	1398	1950	1050	1500	1449.77	0.50	0	55747	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	754	-100.40	1.20	12	2.61	-15.00	1250.00	3375	20230706	-55.38	800	20221229	88.25	3375	-55.38	20230706	861	74.91	20230103	3375	-55.38	20230706	800	88.25	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
70	20231218	120158	57	100.00	KOSPI			N	N	N	N		N	1493	-7	5	-0.47	1715201636	1187472	204.82	1500	1500	1398	1950	1050	1500	1444.41	0.50	0	38965	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	747	-99.53	1.19	12	2.37	-15.00	1250.00	3375	20230706	-55.76	800	20221229	86.62	3375	-55.76	20230706	861	73.40	20230103	3375	-55.76	20230706	800	86.62	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
71	20231218	110158	57	100.00	KOSPI			N	N	N	N		N	1465	-35	5	-2.33	1314870699	919127	158.53	1500	1500	1398	1950	1050	1500	1430.56	0.50	0	125747	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	733	-97.67	1.17	12	1.84	-15.00	1250.00	3375	20230706	-56.59	800	20221229	83.12	3375	-56.59	20230706	861	70.15	20230103	3375	-56.59	20230706	800	83.12	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
72	20231218	100159	57	100.00	KOSPI			N	N	N	N		N	1401	-99	5	-6.60	785958168	550906	95.02	1500	1500	1400	1950	1050	1500	1426.66	0.50	0	138673	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	701	-93.40	1.12	12	1.10	-15.00	1250.00	3375	20230706	-58.49	800	20221229	75.12	3375	-58.49	20230706	861	62.72	20230103	3375	-58.49	20230706	800	75.12	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
73	20231218	090157	57	100.00	KOSPI			N	N	N	N		N	1476	-24	5	-1.60	6451186	4324	0.75	1500	1500	1470	1950	1050	1500	1491.95	0.50	0	-795	1628	1564	1516	1452	1404	1540	1428	250	450	500	1020	1	1	50065793	739	-98.40	1.18	12	0.01	-15.00	1250.00	3375	20230706	-56.27	800	20221229	84.50	3375	-56.27	20230706	861	71.43	20230103	3375	-56.27	20230706	800	84.50	20221229	2.21	N	004920	500	250 억		251809	N	N	18	N	00	N
74	20231215	160157	57	100.00	KOSPI			N	N	N	N		N	1500	-67	5	-4.28	867696211	579278	330.59	1580	1580	1468	2035	1097	1567	1497.88	0.41	0	60083	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	751	-100.00	1.20	12	1.16	-15.00	1250.00	3375	20230706	-55.56	800	20221229	87.50	3375	-55.56	20230706	861	74.22	20230103	3375	-55.56	20230706	800	87.50	20221229	2.22	N	004920	500	250 억		203474	N	N	18	N	00	N
75	20231215	150200	57	100.00	KOSPI			N	N	N	N		N	1487	-80	5	-5.11	756991709	505378	288.42	1580	1580	1468	2035	1097	1567	1497.87	0.41	0	37203	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	744	-99.13	1.19	12	1.01	-15.00	1250.00	3375	20230706	-55.94	800	20221229	85.88	3375	-55.94	20230706	861	72.71	20230103	3375	-55.94	20230706	800	85.88	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
76	20231215	140159	57	100.00	KOSPI			N	N	N	N		N	1487	-80	5	-5.11	671660728	447925	255.63	1580	1580	1468	2035	1097	1567	1499.49	0.41	0	41432	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	744	-99.13	1.19	12	0.89	-15.00	1250.00	3375	20230706	-55.94	800	20221229	85.88	3375	-55.94	20230706	861	72.71	20230103	3375	-55.94	20230706	800	85.88	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
77	20231215	130158	57	100.00	KOSPI			N	N	N	N		N	1503	-64	5	-4.08	632247388	421546	240.58	1580	1580	1468	2035	1097	1567	1499.83	0.41	0	42119	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	752	-100.20	1.20	12	0.84	-15.00	1250.00	3375	20230706	-55.47	800	20221229	87.88	3375	-55.47	20230706	861	74.56	20230103	3375	-55.47	20230706	800	87.88	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
78	20231215	120158	57	100.00	KOSPI			N	N	N	N		N	1505	-62	5	-3.96	558323225	372233	212.43	1580	1580	1468	2035	1097	1567	1499.93	0.41	0	45994	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	753	-100.33	1.20	12	0.74	-15.00	1250.00	3375	20230706	-55.41	800	20221229	88.12	3375	-55.41	20230706	861	74.80	20230103	3375	-55.41	20230706	800	88.12	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
79	20231215	110159	57	100.00	KOSPI			N	N	N	N		N	1495	-72	5	-4.59	417729254	277294	158.25	1580	1580	1486	2035	1097	1567	1506.45	0.41	0	40365	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	748	-99.67	1.20	12	0.55	-15.00	1250.00	3375	20230706	-55.70	800	20221229	86.88	3375	-55.70	20230706	861	73.64	20230103	3375	-55.70	20230706	800	86.88	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
80	20231215	100159	57	100.00	KOSPI			N	N	N	N		N	1509	-58	5	-3.70	143495761	94205	53.76	1580	1580	1494	2035	1097	1567	1523.23	0.41	0	6148	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	755	-100.60	1.21	12	0.19	-15.00	1250.00	3375	20230706	-55.29	800	20221229	88.62	3375	-55.29	20230706	861	75.26	20230103	3375	-55.29	20230706	800	88.62	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
81	20231215	090158	57	100.00	KOSPI			N	N	N	N		N	1552	-15	5	-0.96	1317117	840	0.48	1580	1580	1552	2035	1097	1567	1568.00	0.41	0	-312	1647	1606	1583	1542	1519	1595	1531	250	468	500	1060	1	1	50065793	777	-103.47	1.24	12	0.00	-15.00	1250.00	3375	20230706	-54.01	800	20221229	94.00	3375	-54.01	20230706	861	80.26	20230103	3375	-54.01	20230706	800	94.00	20221229	2.22	N	004920	500	250 억		203474	N	N	26	N	00	N
82	20231214	160158	57	100.00	KOSPI			N	N	N	N		N	1567	-35	5	-2.18	276868008	174580	131.58	1602	1624	1560	2080	1122	1602	1585.93	0.45	0	-22749	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	785	-104.47	1.25	12	0.35	-15.00	1250.00	3375	20230706	-53.57	800	20221229	95.88	3375	-53.57	20230706	861	82.00	20230103	3375	-53.57	20230706	800	95.88	20221229	2.22	N	004920	500	250 억		224852	N	N	26	N	00	N
83	20231214	150201	57	100.00	KOSPI			N	N	N	N		N	1568	-34	5	-2.12	267820829	168810	127.23	1602	1624	1560	2080	1122	1602	1586.52	0.45	0	-19205	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	785	-104.53	1.25	12	0.34	-15.00	1250.00	3375	20230706	-53.54	800	20221229	96.00	3375	-53.54	20230706	861	82.11	20230103	3375	-53.54	20230706	800	96.00	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
84	20231214	140202	57	100.00	KOSPI			N	N	N	N		N	1570	-32	5	-2.00	218971781	137528	103.65	1602	1624	1561	2080	1122	1602	1592.20	0.45	0	-10788	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	786	-104.67	1.26	12	0.27	-15.00	1250.00	3375	20230706	-53.48	800	20221229	96.25	3375	-53.48	20230706	861	82.35	20230103	3375	-53.48	20230706	800	96.25	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
85	20231214	130202	57	100.00	KOSPI			N	N	N	N		N	1600	-2	5	-0.12	162890030	101896	76.80	1602	1624	1584	2080	1122	1602	1598.59	0.45	0	1945	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	801	-106.67	1.28	12	0.20	-15.00	1250.00	3375	20230706	-52.59	800	20221229	100.00	3375	-52.59	20230706	861	85.83	20230103	3375	-52.59	20230706	800	100.00	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
86	20231214	120204	57	100.00	KOSPI			N	N	N	N		N	1590	-12	5	-0.75	153112694	95764	72.17	1602	1624	1584	2080	1122	1602	1598.85	0.45	0	2708	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	796	-106.00	1.27	12	0.19	-15.00	1250.00	3375	20230706	-52.89	800	20221229	98.75	3375	-52.89	20230706	861	84.67	20230103	3375	-52.89	20230706	800	98.75	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
87	20231214	110200	57	100.00	KOSPI			N	N	N	N		N	1607	5	2	0.31	108107142	67498	50.87	1602	1624	1591	2080	1122	1602	1601.63	0.45	0	12327	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	805	-107.13	1.29	12	0.13	-15.00	1250.00	3375	20230706	-52.39	800	20221229	100.88	3375	-52.39	20230706	861	86.64	20230103	3375	-52.39	20230706	800	100.88	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
88	20231214	100158	57	100.00	KOSPI			N	N	N	N		N	1614	12	2	0.75	94446114	58980	44.45	1602	1624	1591	2080	1122	1602	1601.32	0.45	0	13024	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	808	-107.60	1.29	12	0.12	-15.00	1250.00	3375	20230706	-52.18	800	20221229	101.75	3375	-52.18	20230706	861	87.46	20230103	3375	-52.18	20230706	800	101.75	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
89	20231214	090153	57	100.00	KOSPI			N	N	N	N		N	1610	8	2	0.50	7304477	4558	3.44	1602	1624	1591	2080	1122	1602	1602.56	0.45	0	-1377	1652	1627	1585	1560	1518	1639	1572	250	478	500	1080	1	1	50065793	806	-107.33	1.29	12	0.01	-15.00	1250.00	3375	20230706	-52.30	800	20221229	101.25	3375	-52.30	20230706	861	86.99	20230103	3375	-52.30	20230706	800	101.25	20221229	2.22	N	004920	500	250 억		224852	N	N	0	N	00	N
90	20231213	160156	57	100.00	KOSPI			N	N	N	N		N	1602	5	2	0.31	206245269	130553	45.43	1580	1610	1543	2075	1118	1597	1579.78	0.46	0	-2077	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	802	-106.80	1.28	12	0.26	-15.00	1250.00	3375	20230706	-52.53	800	20221229	100.25	3375	-52.53	20230706	861	86.06	20230103	3375	-52.53	20230706	800	100.25	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
91	20231213	150201	57	100.00	KOSPI			N	N	N	N		N	1603	6	2	0.38	172942378	109692	38.17	1580	1610	1543	2075	1118	1597	1576.62	0.46	0	-8060	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	803	-106.87	1.28	12	0.22	-15.00	1250.00	3375	20230706	-52.50	800	20221229	100.38	3375	-52.50	20230706	861	86.18	20230103	3375	-52.50	20230706	800	100.38	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
92	20231213	140203	57	100.00	KOSPI			N	N	N	N		N	1577	-20	5	-1.25	100455406	63787	22.20	1580	1610	1543	2075	1118	1597	1574.86	0.46	0	-11510	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	790	-105.13	1.26	12	0.13	-15.00	1250.00	3375	20230706	-53.27	800	20221229	97.12	3375	-53.27	20230706	861	83.16	20230103	3375	-53.27	20230706	800	97.12	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
93	20231213	130159	57	100.00	KOSPI			N	N	N	N		N	1586	-11	5	-0.69	85288538	54165	18.85	1580	1610	1543	2075	1118	1597	1574.61	0.46	0	-10651	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	794	-105.73	1.27	12	0.11	-15.00	1250.00	3375	20230706	-53.01	800	20221229	98.25	3375	-53.01	20230706	861	84.20	20230103	3375	-53.01	20230706	800	98.25	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
94	20231213	120159	57	100.00	KOSPI			N	N	N	N		N	1600	3	2	0.19	65875486	41862	14.57	1580	1610	1543	2075	1118	1597	1573.63	0.46	0	-13706	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	801	-106.67	1.28	12	0.08	-15.00	1250.00	3375	20230706	-52.59	800	20221229	100.00	3375	-52.59	20230706	861	85.83	20230103	3375	-52.59	20230706	800	100.00	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
95	20231213	110159	57	100.00	KOSPI			N	N	N	N		N	1574	-23	5	-1.44	45081609	28813	10.03	1580	1597	1543	2075	1118	1597	1564.63	0.46	0	-7842	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	788	-104.93	1.26	12	0.06	-15.00	1250.00	3375	20230706	-53.36	800	20221229	96.75	3375	-53.36	20230706	861	82.81	20230103	3375	-53.36	20230706	800	96.75	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
96	20231213	100202	57	100.00	KOSPI			N	N	N	N		N	1574	-23	5	-1.44	40319662	25776	8.97	1580	1597	1543	2075	1118	1597	1564.23	0.46	0	-7355	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	788	-104.93	1.26	12	0.05	-15.00	1250.00	3375	20230706	-53.36	800	20221229	96.75	3375	-53.36	20230706	861	82.81	20230103	3375	-53.36	20230706	800	96.75	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
97	20231213	090200	57	100.00	KOSPI			N	N	N	N		N	1596	-1	5	-0.06	1115593	706	0.25	1580	1596	1580	2075	1118	1597	1580.16	0.46	0	-409	1701	1648	1584	1531	1467	1675	1558	250	478	500	1080	1	1	50065793	799	-106.40	1.28	12	0.00	-15.00	1250.00	3375	20230706	-52.71	800	20221229	99.50	3375	-52.71	20230706	861	85.37	20230103	3375	-52.71	20230706	800	99.50	20221229	2.27	N	004920	500	250 억		228031	N	N	0	N	00	N
98	20231212	160155	57	100.00	KOSPI			N	N	N	N		N	1597	0	3	0.00	455058674	287209	106.15	1579	1637	1520	2075	1118	1597	1584.42	0.44	0	9679	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	800	-106.47	1.28	12	0.57	-15.00	1250.00	3375	20230706	-52.68	800	20221229	99.62	3375	-52.68	20230706	861	85.48	20230103	3375	-52.68	20230706	800	99.62	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
99	20231212	150156	57	100.00	KOSPI			N	N	N	N		N	1599	2	2	0.13	441519933	278742	103.02	1579	1637	1520	2075	1118	1597	1583.97	0.44	0	12518	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	801	-106.60	1.28	12	0.56	-15.00	1250.00	3375	20230706	-52.62	800	20221229	99.88	3375	-52.62	20230706	861	85.71	20230103	3375	-52.62	20230706	800	99.88	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
100	20231212	140154	57	100.00	KOSPI			N	N	N	N		N	1608	11	2	0.69	413014438	261023	96.47	1579	1637	1520	2075	1118	1597	1582.29	0.44	0	21156	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	805	-107.20	1.29	12	0.52	-15.00	1250.00	3375	20230706	-52.36	800	20221229	101.00	3375	-52.36	20230706	861	86.76	20230103	3375	-52.36	20230706	800	101.00	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
101	20231212	130152	57	100.00	KOSPI			N	N	N	N		N	1624	27	2	1.69	376684616	238463	88.14	1579	1637	1520	2075	1118	1597	1579.64	0.44	0	21923	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	813	-108.27	1.30	12	0.48	-15.00	1250.00	3375	20230706	-51.88	800	20221229	103.00	3375	-51.88	20230706	861	88.62	20230103	3375	-51.88	20230706	800	103.00	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
102	20231212	120150	57	100.00	KOSPI			N	N	N	N		N	1609	12	2	0.75	358690568	227341	84.03	1579	1637	1520	2075	1118	1597	1577.76	0.44	0	18512	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	806	-107.27	1.29	12	0.45	-15.00	1250.00	3375	20230706	-52.33	800	20221229	101.12	3375	-52.33	20230706	861	86.88	20230103	3375	-52.33	20230706	800	101.12	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
103	20231212	110151	57	100.00	KOSPI			N	N	N	N		N	1614	17	2	1.06	331145549	210222	77.70	1579	1637	1520	2075	1118	1597	1575.22	0.44	0	18665	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	808	-107.60	1.29	12	0.42	-15.00	1250.00	3375	20230706	-52.18	800	20221229	101.75	3375	-52.18	20230706	861	87.46	20230103	3375	-52.18	20230706	800	101.75	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
104	20231212	100158	57	100.00	KOSPI			N	N	N	N		N	1580	-17	5	-1.06	245238695	156274	57.76	1579	1615	1520	2075	1118	1597	1569.29	0.44	0	6476	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	791	-105.33	1.26	12	0.31	-15.00	1250.00	3375	20230706	-53.19	800	20221229	97.50	3375	-53.19	20230706	861	83.51	20230103	3375	-53.19	20230706	800	97.50	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
105	20231212	090154	57	100.00	KOSPI			N	N	N	N		N	1593	-4	5	-0.25	77702069	49139	18.16	1579	1615	1579	2075	1118	1597	1581.27	0.44	0	15374	1675	1636	1614	1575	1553	1625	1564	250	478	500	1080	1	1	50065793	798	-106.20	1.27	12	0.10	-15.00	1250.00	3375	20230706	-52.80	800	20221229	99.12	3375	-52.80	20230706	861	85.02	20230103	3375	-52.80	20230706	800	99.12	20221229	2.31	N	004920	500	250 억		220404	N	N	0	N	00	N
106	20231211	160156	57	100.00	KOSPI			N	N	N	N		N	1597	11	2	0.69	436498701	269518	61.63	1601	1653	1592	2060	1111	1586	1619.67	0.43	37571	27295	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	800	-106.47	1.28	12	0.54	-15.00	1250.00	3375	20230706	-52.68	800	20221229	99.62	3375	-52.68	20230706	861	85.48	20230103	3375	-52.68	20230706	800	99.62	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
107	20231211	150155	57	100.00	KOSPI			N	N	N	N		N	1599	13	2	0.82	419577267	258913	59.20	1601	1653	1593	2060	1111	1586	1620.66	0.43	37571	27827	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	801	-106.60	1.28	12	0.52	-15.00	1250.00	3375	20230706	-52.62	800	20221229	99.88	3375	-52.62	20230706	861	85.71	20230103	3375	-52.62	20230706	800	99.88	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
108	20231211	140156	57	100.00	KOSPI			N	N	N	N		N	1599	13	2	0.82	400999838	247300	56.55	1601	1653	1595	2060	1111	1586	1621.64	0.43	37571	30630	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	801	-106.60	1.28	12	0.49	-15.00	1250.00	3375	20230706	-52.62	800	20221229	99.88	3375	-52.62	20230706	861	85.71	20230103	3375	-52.62	20230706	800	99.88	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
109	20231211	130156	57	100.00	KOSPI			N	N	N	N		N	1612	26	2	1.64	382802533	235912	53.94	1601	1653	1600	2060	1111	1586	1622.79	0.43	37571	34004	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	807	-107.47	1.29	12	0.47	-15.00	1250.00	3375	20230706	-52.24	800	20221229	101.50	3375	-52.24	20230706	861	87.22	20230103	3375	-52.24	20230706	800	101.50	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
110	20231211	120156	57	100.00	KOSPI			N	N	N	N		N	1609	23	2	1.45	328926492	202308	46.26	1601	1653	1601	2060	1111	1586	1626.05	0.43	37571	28171	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	806	-107.27	1.29	12	0.40	-15.00	1250.00	3375	20230706	-52.33	800	20221229	101.12	3375	-52.33	20230706	861	86.88	20230103	3375	-52.33	20230706	800	101.12	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
111	20231211	110155	57	100.00	KOSPI			N	N	N	N		N	1626	40	2	2.52	267026780	163937	37.49	1601	1653	1601	2060	1111	1586	1629.08	0.43	37571	51601	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	814	-108.40	1.30	12	0.33	-15.00	1250.00	3375	20230706	-51.82	800	20221229	103.25	3375	-51.82	20230706	861	88.85	20230103	3375	-51.82	20230706	800	103.25	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
112	20231211	100156	57	100.00	KOSPI			N	N	N	N		N	1636	50	2	3.15	233964455	143578	32.83	1601	1653	1601	2060	1111	1586	1629.81	0.43	37571	47276	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	819	-109.07	1.31	12	0.29	-15.00	1250.00	3375	20230706	-51.53	800	20221229	104.50	3375	-51.53	20230706	861	90.01	20230103	3375	-51.53	20230706	800	104.50	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
113	20231211	090156	57	100.00	KOSPI			N	N	N	N		N	1605	19	2	1.20	6703796	4193	0.96	1601	1623	1601	2060	1111	1586	1602.42	0.43	37571	-11	1763	1674	1622	1533	1481	1648	1507	250	474	500	1070	1	1	50065793	804	-107.00	1.28	12	0.01	-15.00	1250.00	3375	20230706	-52.44	800	20221229	100.62	3375	-52.44	20230706	861	86.41	20230103	3375	-52.44	20230706	800	100.62	20221229	2.32	N	004920	500	250 억		216779	N	N	0	N	00	N
114	20231208	160154	57	100.00	KOSPI			N	N	N	N		N	1586	-100	5	-5.93	689961553	426033	202.57	1711	1711	1570	2190	1181	1686	1619.51	0.43	0	-32679	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	794	-105.73	1.27	12	0.85	-15.00	1250.00	3375	20230706	-53.01	800	20221229	98.25	3375	-53.01	20230706	861	84.20	20230103	3375	-53.01	20230706	800	98.25	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
115	20231208	150155	57	100.00	KOSPI			N	N	N	N		N	1590	-96	5	-5.69	609492136	375347	178.47	1711	1711	1570	2190	1181	1686	1623.81	0.43	0	-21804	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	796	-106.00	1.27	12	0.75	-15.00	1250.00	3375	20230706	-52.89	800	20221229	98.75	3375	-52.89	20230706	861	84.67	20230103	3375	-52.89	20230706	800	98.75	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
116	20231208	140155	57	100.00	KOSPI			N	N	N	N		N	1617	-69	5	-4.09	544025998	334444	159.02	1711	1711	1570	2190	1181	1686	1626.66	0.43	0	-26618	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	810	-107.80	1.29	12	0.67	-15.00	1250.00	3375	20230706	-52.09	800	20221229	102.12	3375	-52.09	20230706	861	87.80	20230103	3375	-52.09	20230706	800	102.12	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
117	20231208	130153	57	100.00	KOSPI			N	N	N	N		N	1601	-85	5	-5.04	477300326	292613	139.13	1711	1711	1570	2190	1181	1686	1631.17	0.43	0	-27951	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	802	-106.73	1.28	12	0.58	-15.00	1250.00	3375	20230706	-52.56	800	20221229	100.12	3375	-52.56	20230706	861	85.95	20230103	3375	-52.56	20230706	800	100.12	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
118	20231208	120154	57	100.00	KOSPI			N	N	N	N		N	1598	-88	5	-5.22	412250372	251924	119.78	1711	1711	1570	2190	1181	1686	1636.41	0.43	0	-29858	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	800	-106.53	1.28	12	0.50	-15.00	1250.00	3375	20230706	-52.65	800	20221229	99.75	3375	-52.65	20230706	861	85.60	20230103	3375	-52.65	20230706	800	99.75	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
119	20231208	110154	57	100.00	KOSPI			N	N	N	N		N	1658	-28	5	-1.66	165409498	99025	47.08	1711	1711	1649	2190	1181	1686	1670.38	0.43	0	-4534	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	830	-110.53	1.33	12	0.20	-15.00	1250.00	3375	20230706	-50.87	800	20221229	107.25	3375	-50.87	20230706	861	92.57	20230103	3375	-50.87	20230706	800	107.25	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
120	20231208	100154	57	100.00	KOSPI			N	N	N	N		N	1687	1	2	0.06	68659899	40716	19.36	1711	1711	1669	2190	1181	1686	1686.31	0.43	0	2383	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	845	-112.47	1.35	12	0.08	-15.00	1250.00	3375	20230706	-50.01	800	20221229	110.88	3375	-50.01	20230706	861	95.93	20230103	3375	-50.01	20230706	800	110.88	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
121	20231208	090153	57	100.00	KOSPI			N	N	N	N		N	1686	0	3	0.00	1996288	1183	0.56	1711	1711	1686	2190	1181	1686	1687.48	0.43	0	648	1736	1711	1694	1669	1652	1702	1660	250	504	500	1140	1	1	50065793	844	-112.40	1.35	12	0.00	-15.00	1250.00	3375	20230706	-50.04	800	20221229	110.75	3375	-50.04	20230706	861	95.82	20230103	3375	-50.04	20230706	800	110.75	20221229	2.27	N	004920	500	250 억		216779	N	N	0	N	00	N
122	20231207	160153	57	100.00	KOSPI			N	N	N	N		N	1686	-33	5	-1.92	355681541	210257	106.25	1718	1719	1677	2230	1204	1719	1691.65	0.40	0	19487	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	844	-112.40	1.35	12	0.42	-15.00	1250.00	3375	20230706	-50.04	800	20221229	110.75	3375	-50.04	20230706	861	95.82	20230103	3375	-50.04	20230706	800	110.75	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
123	20231207	150154	57	100.00	KOSPI			N	N	N	N		N	1696	-23	5	-1.34	329106158	194586	98.33	1718	1719	1677	2230	1204	1719	1691.31	0.40	0	22457	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	849	-113.07	1.36	12	0.39	-15.00	1250.00	3375	20230706	-49.75	800	20221229	112.00	3375	-49.75	20230706	861	96.98	20230103	3375	-49.75	20230706	800	112.00	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
124	20231207	140153	57	100.00	KOSPI			N	N	N	N		N	1703	-16	5	-0.93	266353520	157501	79.59	1718	1719	1677	2230	1204	1719	1691.12	0.40	0	17566	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	853	-113.53	1.36	12	0.31	-15.00	1250.00	3375	20230706	-49.54	800	20221229	112.88	3375	-49.54	20230706	861	97.79	20230103	3375	-49.54	20230706	800	112.88	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
125	20231207	130152	57	100.00	KOSPI			N	N	N	N		N	1702	-17	5	-0.99	206862260	122349	61.83	1718	1719	1677	2230	1204	1719	1690.76	0.40	0	14954	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	852	-113.47	1.36	12	0.24	-15.00	1250.00	3375	20230706	-49.57	800	20221229	112.75	3375	-49.57	20230706	861	97.68	20230103	3375	-49.57	20230706	800	112.75	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
126	20231207	120153	57	100.00	KOSPI			N	N	N	N		N	1702	-17	5	-0.99	193077536	114213	57.72	1718	1719	1677	2230	1204	1719	1690.50	0.40	0	11719	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	852	-113.47	1.36	12	0.23	-15.00	1250.00	3375	20230706	-49.57	800	20221229	112.75	3375	-49.57	20230706	861	97.68	20230103	3375	-49.57	20230706	800	112.75	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
127	20231207	110150	57	100.00	KOSPI			N	N	N	N		N	1682	-37	5	-2.15	117489262	69255	35.00	1718	1719	1681	2230	1204	1719	1696.47	0.40	0	-3323	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	842	-112.13	1.35	12	0.14	-15.00	1250.00	3375	20230706	-50.16	800	20221229	110.25	3375	-50.16	20230706	861	95.35	20230103	3375	-50.16	20230706	800	110.25	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
128	20231207	100152	57	100.00	KOSPI			N	N	N	N		N	1700	-19	5	-1.11	41675596	24455	12.36	1718	1719	1690	2230	1204	1719	1704.17	0.40	0	-4357	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	851	-113.33	1.36	12	0.05	-15.00	1250.00	3375	20230706	-49.63	800	20221229	112.50	3375	-49.63	20230706	861	97.44	20230103	3375	-49.63	20230706	800	112.50	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
129	20231207	090153	57	100.00	KOSPI			N	N	N	N		N	1718	-1	5	-0.06	4871543	2847	1.44	1718	1718	1700	2230	1204	1719	1711.11	0.40	0	-1308	1778	1748	1700	1670	1622	1724	1646	250	511	500	1160	1	1	50065793	860	-114.53	1.37	12	0.01	-15.00	1250.00	3375	20230706	-49.10	800	20221229	114.75	3375	-49.10	20230706	861	99.54	20230103	3375	-49.10	20230706	800	114.75	20221229	2.24	N	004920	500	250 억		198328	N	N	25	N	00	N
130	20231206	160150	57	100.00	KOSPI			N	N	N	N		N	1719	-7	5	-0.41	333778699	196333	58.90	1724	1730	1652	2240	1209	1726	1700.06	0.43	0	-13187	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	861	-114.60	1.38	12	0.39	-15.00	1250.00	3375	20230706	-49.07	800	20221229	114.87	3375	-49.07	20230706	861	99.65	20230103	3375	-49.07	20230706	800	114.87	20221229	2.22	N	004920	500	250 억		214386	N	N	25	N	00	N
131	20231206	150155	57	100.00	KOSPI			N	N	N	N		N	1711	-15	5	-0.87	326917563	192318	57.70	1724	1730	1652	2240	1209	1726	1699.88	0.43	0	-12684	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	857	-114.07	1.37	12	0.38	-15.00	1250.00	3375	20230706	-49.30	800	20221229	113.87	3375	-49.30	20230706	861	98.72	20230103	3375	-49.30	20230706	800	113.87	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
132	20231206	140151	57	100.00	KOSPI			N	N	N	N		N	1723	-3	5	-0.17	270430981	159282	47.79	1724	1730	1652	2240	1209	1726	1697.81	0.43	0	-14763	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	863	-114.87	1.38	12	0.32	-15.00	1250.00	3375	20230706	-48.95	800	20221229	115.37	3375	-48.95	20230706	861	100.12	20230103	3375	-48.95	20230706	800	115.37	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
133	20231206	130153	57	100.00	KOSPI			N	N	N	N		N	1714	-12	5	-0.70	238690290	140790	42.24	1724	1730	1652	2240	1209	1726	1695.36	0.43	0	-22375	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	858	-114.27	1.37	12	0.28	-15.00	1250.00	3375	20230706	-49.21	800	20221229	114.25	3375	-49.21	20230706	861	99.07	20230103	3375	-49.21	20230706	800	114.25	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
134	20231206	120150	57	100.00	KOSPI			N	N	N	N		N	1728	2	2	0.12	221226165	130574	39.17	1724	1730	1652	2240	1209	1726	1694.26	0.43	0	-16162	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	865	-115.20	1.38	12	0.26	-15.00	1250.00	3375	20230706	-48.80	800	20221229	116.00	3375	-48.80	20230706	861	100.70	20230103	3375	-48.80	20230706	800	116.00	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
135	20231206	110153	57	100.00	KOSPI			N	N	N	N		N	1700	-26	5	-1.51	142613343	84533	25.36	1724	1730	1652	2240	1209	1726	1687.07	0.43	0	-21115	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	851	-113.33	1.36	12	0.17	-15.00	1250.00	3375	20230706	-49.63	800	20221229	112.50	3375	-49.63	20230706	861	97.44	20230103	3375	-49.63	20230706	800	112.50	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
136	20231206	100152	57	100.00	KOSPI			N	N	N	N		N	1690	-36	5	-2.09	111976991	66395	19.92	1724	1730	1652	2240	1209	1726	1686.53	0.43	0	-19531	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	846	-112.67	1.35	12	0.13	-15.00	1250.00	3375	20230706	-49.93	800	20221229	111.25	3375	-49.93	20230706	861	96.28	20230103	3375	-49.93	20230706	800	111.25	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
137	20231206	090153	57	100.00	KOSPI			N	N	N	N		N	1730	4	2	0.23	9113740	5293	1.59	1724	1730	1715	2240	1209	1726	1721.85	0.43	0	-2761	1800	1762	1732	1694	1664	1748	1680	250	514	500	1170	1	1	50065793	866	-115.33	1.38	12	0.01	-15.00	1250.00	3375	20230706	-48.74	800	20221229	116.25	3375	-48.74	20230706	861	100.93	20230103	3375	-48.74	20230706	800	116.25	20221229	2.22	N	004920	500	250 억		214386	N	N	0	N	00	N
138	20231205	160153	57	100.00	KOSPI			N	N	N	N		N	1726	-10	5	-0.58	577525761	332360	99.88	1730	1770	1702	2255	1216	1736	1737.66	0.39	0	20334	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	864	-115.07	1.38	12	0.66	-15.00	1250.00	3375	20230706	-48.86	800	20221229	115.75	3375	-48.86	20230706	861	100.46	20230103	3375	-48.86	20230706	800	115.75	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
139	20231205	150153	57	100.00	KOSPI			N	N	N	N		N	1724	-12	5	-0.69	525468366	302166	90.81	1730	1770	1702	2255	1216	1736	1739.02	0.39	0	17708	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	863	-114.93	1.38	12	0.60	-15.00	1250.00	3375	20230706	-48.92	800	20221229	115.50	3375	-48.92	20230706	861	100.23	20230103	3375	-48.92	20230706	800	115.50	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
140	20231205	140153	57	100.00	KOSPI			N	N	N	N		N	1740	4	2	0.23	465382260	267419	80.37	1730	1770	1702	2255	1216	1736	1740.29	0.39	0	18671	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	871	-116.00	1.39	12	0.53	-15.00	1250.00	3375	20230706	-48.44	800	20221229	117.50	3375	-48.44	20230706	861	102.09	20230103	3375	-48.44	20230706	800	117.50	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
141	20231205	130152	57	100.00	KOSPI			N	N	N	N		N	1759	23	2	1.32	375825594	215986	64.91	1730	1765	1702	2255	1216	1736	1740.06	0.39	0	13572	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	881	-117.27	1.41	12	0.43	-15.00	1250.00	3375	20230706	-47.88	800	20221229	119.88	3375	-47.88	20230706	861	104.30	20230103	3375	-47.88	20230706	800	119.88	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
142	20231205	120153	57	100.00	KOSPI			N	N	N	N		N	1744	8	2	0.46	240602352	138641	41.66	1730	1755	1702	2255	1216	1736	1735.43	0.39	0	-4601	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	873	-116.27	1.40	12	0.28	-15.00	1250.00	3375	20230706	-48.33	800	20221229	118.00	3375	-48.33	20230706	861	102.56	20230103	3375	-48.33	20230706	800	118.00	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
143	20231205	110152	57	100.00	KOSPI			N	N	N	N		N	1738	2	2	0.12	222983362	128515	38.62	1730	1755	1702	2255	1216	1736	1735.07	0.39	0	-850	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	870	-115.87	1.39	12	0.26	-15.00	1250.00	3375	20230706	-48.50	800	20221229	117.25	3375	-48.50	20230706	861	101.86	20230103	3375	-48.50	20230706	800	117.25	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
144	20231205	100152	57	100.00	KOSPI			N	N	N	N		N	1749	13	2	0.75	156926645	90519	27.20	1730	1755	1702	2255	1216	1736	1733.61	0.39	0	-2125	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	876	-116.60	1.40	12	0.18	-15.00	1250.00	3375	20230706	-48.18	800	20221229	118.62	3375	-48.18	20230706	861	103.14	20230103	3375	-48.18	20230706	800	118.62	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
145	20231205	090150	57	100.00	KOSPI			N	N	N	N		N	1730	-6	5	-0.35	21557158	12458	3.74	1730	1745	1718	2255	1216	1736	1729.90	0.39	0	662	1827	1781	1731	1685	1635	1804	1708	250	519	500	1180	1	1	50065793	866	-115.33	1.38	12	0.02	-15.00	1250.00	3375	20230706	-48.74	800	20221229	116.25	3375	-48.74	20230706	861	100.93	20230103	3375	-48.74	20230706	800	116.25	20221229	2.21	N	004920	500	250 억		196527	N	N	0	N	00	N
146	20231204	160152	57	100.00	KOSPI			N	N	N	N		N	1736	30	2	1.76	578374418	331720	252.22	1707	1777	1681	2215	1195	1706	1743.57	0.30	0	38549	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	869	-115.73	1.39	12	0.66	-15.00	1250.00	3375	20230706	-48.56	800	20221229	117.00	3375	-48.56	20230706	861	101.63	20230103	3375	-48.56	20230706	800	117.00	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
147	20231204	150153	57	100.00	KOSPI			N	N	N	N		N	1721	15	2	0.88	543536722	311552	236.88	1707	1777	1681	2215	1195	1706	1744.61	0.30	0	39350	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	862	-114.73	1.38	12	0.62	-15.00	1250.00	3375	20230706	-49.01	800	20221229	115.12	3375	-49.01	20230706	861	99.88	20230103	3375	-49.01	20230706	800	115.12	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
148	20231204	140152	57	100.00	KOSPI			N	N	N	N		N	1715	9	2	0.53	494202926	282843	215.06	1707	1777	1681	2215	1195	1706	1747.27	0.30	0	39280	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	859	-114.33	1.37	12	0.56	-15.00	1250.00	3375	20230706	-49.19	800	20221229	114.37	3375	-49.19	20230706	861	99.19	20230103	3375	-49.19	20230706	800	114.37	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
149	20231204	130151	57	100.00	KOSPI			N	N	N	N		N	1759	53	2	3.11	393982394	225085	171.14	1707	1777	1681	2215	1195	1706	1750.37	0.30	0	48282	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	881	-117.27	1.41	12	0.45	-15.00	1250.00	3375	20230706	-47.88	800	20221229	119.88	3375	-47.88	20230706	861	104.30	20230103	3375	-47.88	20230706	800	119.88	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
150	20231204	120151	57	100.00	KOSPI			N	N	N	N		N	1755	49	2	2.87	302043878	172867	131.44	1707	1777	1681	2215	1195	1706	1747.26	0.30	0	14143	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	879	-117.00	1.40	12	0.35	-15.00	1250.00	3375	20230706	-48.00	800	20221229	119.38	3375	-48.00	20230706	861	103.83	20230103	3375	-48.00	20230706	800	119.38	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
151	20231204	110152	57	100.00	KOSPI			N	N	N	N		N	1734	28	2	1.64	229647985	131433	99.93	1707	1777	1681	2215	1195	1706	1747.26	0.30	0	21014	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	868	-115.60	1.39	12	0.26	-15.00	1250.00	3375	20230706	-48.62	800	20221229	116.75	3375	-48.62	20230706	861	101.39	20230103	3375	-48.62	20230706	800	116.75	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
152	20231204	100151	57	100.00	KOSPI			N	N	N	N		N	1748	42	2	2.46	207714013	118797	90.33	1707	1777	1681	2215	1195	1706	1748.48	0.30	0	20284	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	875	-116.53	1.40	12	0.24	-15.00	1250.00	3375	20230706	-48.21	800	20221229	118.50	3375	-48.21	20230706	861	103.02	20230103	3375	-48.21	20230706	800	118.50	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
153	20231204	090151	57	100.00	KOSPI			N	N	N	N		N	1729	23	2	1.35	4183691	2410	1.83	1707	1747	1707	2215	1195	1706	1735.97	0.30	0	-2231	1753	1729	1704	1680	1655	1717	1668	250	509	500	1160	1	1	50065793	866	-115.27	1.38	12	0.00	-15.00	1250.00	3375	20230706	-48.77	800	20221229	116.12	3375	-48.77	20230706	861	100.81	20230103	3375	-48.77	20230706	800	116.12	20221229	2.21	N	004920	500	250 억		148785	N	N	0	N	00	N
154	20231201	160151	57	100.00	KOSPI			N	N	N	N		N	1706	11	2	0.65	221788004	130318	78.17	1710	1728	1679	2200	1187	1695	1701.90	0.28	0	9922	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	854	-113.73	1.36	12	0.26	-15.00	1250.00	3375	20230706	-49.45	800	20221229	113.25	3375	-49.45	20230706	861	98.14	20230103	3375	-49.45	20230706	800	113.25	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
155	20231201	150151	57	100.00	KOSPI			N	N	N	N		N	1707	12	2	0.71	163511847	96158	57.68	1710	1728	1679	2200	1187	1695	1700.45	0.28	0	2085	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	855	-113.80	1.37	12	0.19	-15.00	1250.00	3375	20230706	-49.42	800	20221229	113.38	3375	-49.42	20230706	861	98.26	20230103	3375	-49.42	20230706	800	113.38	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
156	20231201	140151	57	100.00	KOSPI			N	N	N	N		N	1700	5	2	0.29	147414709	86709	52.01	1710	1728	1679	2200	1187	1695	1700.11	0.28	0	-456	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	851	-113.33	1.36	12	0.17	-15.00	1250.00	3375	20230706	-49.63	800	20221229	112.50	3375	-49.63	20230706	861	97.44	20230103	3375	-49.63	20230706	800	112.50	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
157	20231201	130150	57	100.00	KOSPI			N	N	N	N		N	1688	-7	5	-0.41	117692914	69206	41.51	1710	1728	1679	2200	1187	1695	1700.62	0.28	0	10032	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	845	-112.53	1.35	12	0.14	-15.00	1250.00	3375	20230706	-49.99	800	20221229	111.00	3375	-49.99	20230706	861	96.05	20230103	3375	-49.99	20230706	800	111.00	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
158	20231201	120152	57	100.00	KOSPI			N	N	N	N		N	1707	12	2	0.71	106681371	62723	37.62	1710	1728	1679	2200	1187	1695	1700.83	0.28	0	8634	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	855	-113.80	1.37	12	0.13	-15.00	1250.00	3375	20230706	-49.42	800	20221229	113.38	3375	-49.42	20230706	861	98.26	20230103	3375	-49.42	20230706	800	113.38	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
159	20231201	110150	57	100.00	KOSPI			N	N	N	N		N	1695	0	3	0.00	82833145	48674	29.20	1710	1728	1679	2200	1187	1695	1701.79	0.28	0	4016	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	849	-113.00	1.36	12	0.10	-15.00	1250.00	3375	20230706	-49.78	800	20221229	111.88	3375	-49.78	20230706	861	96.86	20230103	3375	-49.78	20230706	800	111.88	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
160	20231201	100151	57	100.00	KOSPI			N	N	N	N		N	1698	3	2	0.18	67182152	39397	23.63	1710	1728	1679	2200	1187	1695	1705.26	0.28	0	976	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	850	-113.20	1.36	12	0.08	-15.00	1250.00	3375	20230706	-49.69	800	20221229	112.25	3375	-49.69	20230706	861	97.21	20230103	3375	-49.69	20230706	800	112.25	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N
161	20231201	090151	57	100.00	KOSPI			N	N	N	N		N	1710	15	2	0.88	11280876	6597	3.96	1710	1714	1710	2200	1187	1695	1710.00	0.28	0	-2010	1733	1714	1689	1670	1645	1723	1679	250	505	500	1150	1	1	50065793	856	-114.00	1.37	12	0.01	-15.00	1250.00	3375	20230706	-49.33	800	20221229	113.75	3375	-49.33	20230706	861	98.61	20230103	3375	-49.33	20230706	800	113.75	20221229	2.24	N	004920	500	250 억		138656	N	N	0	N	00	N