KissMeData/094800/price/prices-20231101.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	20231130	160755	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	47118865	11614	31.78	4030	4070	4030	5290	2850	4070	4057.07	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
3	20231130	150757	57	100.00	KOSPI			N	N	N	N		N	4050	-20	5	-0.49	32495270	8016	21.94	4030	4060	4030	5290	2850	4070	4053.80	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
4	20231130	140752	57	100.00	KOSPI			N	N	N	N		N	4060	-10	5	-0.25	22257670	5493	15.03	4030	4060	4030	5290	2850	4070	4052.01	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
5	20231130	130749	57	100.00	KOSPI			N	N	N	N		N	4045	-25	5	-0.61	17160780	4235	11.59	4030	4060	4030	5290	2850	4070	4052.13	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3755	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4480	-9.71	20230613	3845	5.20	20231025	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
6	20231130	120802	57	100.00	KOSPI			N	N	N	N		N	4045	-25	5	-0.61	17160780	4235	11.59	4030	4060	4030	5290	2850	4070	4052.13	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3755	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4480	-9.71	20230613	3845	5.20	20231025	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
7	20231130	110757	57	100.00	KOSPI			N	N	N	N		N	4050	-20	5	-0.49	13904600	3431	9.39	4030	4060	4030	5290	2850	4070	4052.64	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
8	20231130	100750	57	100.00	KOSPI			N	N	N	N		N	4050	-20	5	-0.49	13900550	3430	9.39	4030	4060	4030	5290	2850	4070	4052.64	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
9	20231130	090752	57	100.00	KOSPI			N	N	N	N		N	4070	0	3	0.00	0	0	0.00	0	0	0	5290	2850	4070	0.00	2.72	0	0	4103	4086	4053	4036	4003	4095	4045	4642	1220	0	2930	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2527916	N	N	0	N	00	N
10	20231129	160748	57	100.00	KOSPI			N	N	N	N		N	4070	5	2	0.12	148117930	36540	121.36	4060	4070	4020	5280	2850	4065	4053.58	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3778	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
11	20231129	150755	57	100.00	KOSPI			N	N	N	N		N	4060	-5	5	-0.12	120580175	29769	98.87	4060	4065	4020	5280	2850	4065	4050.53	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3769	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
12	20231129	140750	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	95177620	23508	78.07	4060	4060	4020	5280	2850	4065	4048.73	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3760	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
13	20231129	130751	57	100.00	KOSPI			N	N	N	N		N	4060	-5	5	-0.12	89488465	22105	73.41	4060	4060	4020	5280	2850	4065	4048.34	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
14	20231129	120752	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	59410670	14685	48.77	4060	4060	4020	5280	2850	4065	4045.67	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3760	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
15	20231129	110752	57	100.00	KOSPI			N	N	N	N		N	4055	-10	5	-0.25	44845760	11081	36.80	4060	4060	4020	5280	2850	4065	4047.09	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
16	20231129	100750	57	100.00	KOSPI			N	N	N	N		N	4040	-25	5	-0.62	27886440	6901	22.92	4060	4060	4020	5280	2850	4065	4040.93	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3751	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4480	-9.82	20230613	3845	5.07	20231025	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
17	20231129	090747	57	100.00	KOSPI			N	N	N	N		N	4060	-5	5	-0.12	28420	7	0.02	4060	4060	4060	5280	2850	4065	4060.00	2.73	0	0	4111	4087	4051	4027	3991	4070	4010	4642	1215	0	2920	5	1	92834331	3769	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535180	N	N	0	N	00	N
18	20231128	160748	57	100.00	KOSPI			N	N	N	N		N	4065	-10	5	-0.25	121706820	30110	23.47	4075	4075	4015	5290	2855	4075	4042.07	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3774	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
19	20231128	150700	57	100.00	KOSPI			N	N	N	N		N	4060	-15	5	-0.37	112919660	27946	21.78	4075	4075	4015	5290	2855	4075	4040.64	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3769	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
20	20231128	140748	57	100.00	KOSPI			N	N	N	N		N	4060	-15	5	-0.37	105673525	26161	20.39	4075	4075	4015	5290	2855	4075	4039.35	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3769	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
21	20231128	130744	57	100.00	KOSPI			N	N	N	N		N	4055	-20	5	-0.49	105669465	26160	20.39	4075	4075	4015	5290	2855	4075	4039.35	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3764	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
22	20231128	120748	57	100.00	KOSPI			N	N	N	N		N	4040	-35	5	-0.86	97781080	24210	18.87	4075	4075	4015	5290	2855	4075	4038.87	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3751	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4480	-9.82	20230613	3845	5.07	20231025	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
23	20231128	110746	57	100.00	KOSPI			N	N	N	N		N	4060	-15	5	-0.37	44361640	10961	8.54	4075	4075	4040	5290	2855	4075	4047.23	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
24	20231128	100745	57	100.00	KOSPI			N	N	N	N		N	4065	-10	5	-0.25	39291625	9711	7.57	4075	4075	4040	5290	2855	4075	4046.09	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
25	20231128	090743	57	100.00	KOSPI			N	N	N	N		N	4075	0	3	0.00	4075	1	0.00	4075	4075	4075	5290	2855	4075	4075.00	2.73	0	0	4111	4092	4056	4037	4001	4102	4047	4642	1215	0	2930	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4480	-9.04	20230613	3845	5.98	20231025	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2535136	N	N	0	N	00	N
26	20231127	160743	57	100.00	KOSPI			N	N	N	N		N	4075	25	2	0.62	518476680	128299	909.47	4050	4075	4020	5260	2835	4050	4041.16	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3783	0.00	0.00	12	0.14	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4480	-9.04	20230613	3845	5.98	20231025	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
27	20231127	150744	57	100.00	KOSPI			N	N	N	N		N	4070	20	2	0.49	477571910	118252	838.25	4050	4075	4020	5260	2835	4050	4038.59	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3778	0.00	0.00	12	0.13	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
28	20231127	140749	57	100.00	KOSPI			N	N	N	N		N	4040	-10	5	-0.25	426062605	105570	748.35	4050	4075	4020	5260	2835	4050	4035.83	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3751	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4480	-9.82	20230613	3845	5.07	20231025	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
29	20231127	130747	57	100.00	KOSPI			N	N	N	N		N	4045	-5	5	-0.12	116889640	28923	205.03	4050	4075	4020	5260	2835	4050	4041.41	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3755	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4480	-9.71	20230613	3845	5.20	20231025	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
30	20231127	120749	57	100.00	KOSPI			N	N	N	N		N	4030	-20	5	-0.49	52084965	12871	91.24	4050	4075	4025	5260	2835	4050	4046.69	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3741	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4480	-10.04	20230613	3845	4.81	20231025	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
31	20231127	110737	57	100.00	KOSPI			N	N	N	N		N	4060	10	2	0.25	25200475	6221	44.10	4050	4075	4030	5260	2835	4050	4050.87	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
32	20231127	100735	57	100.00	KOSPI			N	N	N	N		N	4030	-20	5	-0.49	24650870	6085	43.13	4050	4075	4030	5260	2835	4050	4051.09	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3741	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4480	-10.04	20230613	3845	4.81	20231025	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
33	20231127	090739	57	100.00	KOSPI			N	N	N	N		N	4050	0	3	0.00	149850	37	0.26	4050	4050	4050	5260	2835	4050	4050.00	2.74	0	0	4073	4061	4038	4026	4003	4067	4032	4642	1210	0	2910	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2541183	N	N	0	N	00	N
34	20231124	160731	57	100.00	KOSPI			N	N	N	N		N	4050	35	2	0.87	56965270	14107	20.10	4015	4050	4015	5210	2815	4015	4038.09	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3760	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
35	20231124	150740	57	100.00	KOSPI			N	N	N	N		N	4035	20	2	0.50	27233960	6748	9.61	4015	4040	4015	5210	2815	4015	4035.86	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3746	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4480	-9.93	20230613	3845	4.94	20231025	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
36	20231124	140741	57	100.00	KOSPI			N	N	N	N		N	4035	20	2	0.50	6314365	1566	2.23	4015	4040	4015	5210	2815	4015	4032.16	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3746	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4480	-9.93	20230613	3845	4.94	20231025	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
37	20231124	130737	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	4547140	1128	1.61	4015	4040	4015	5210	2815	4015	4031.15	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4480	-10.27	20230613	3845	4.55	20231025	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
38	20231124	120742	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	4547140	1128	1.61	4015	4040	4015	5210	2815	4015	4031.15	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4480	-10.27	20230613	3845	4.55	20231025	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
39	20231124	110737	57	100.00	KOSPI			N	N	N	N		N	4030	15	2	0.37	3725045	924	1.32	4015	4040	4015	5210	2815	4015	4031.43	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3741	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4480	-10.04	20230613	3845	4.81	20231025	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
40	20231124	100737	57	100.00	KOSPI			N	N	N	N		N	4015	0	3	0.00	112765	28	0.04	4015	4030	4015	5210	2815	4015	4027.32	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3727	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
41	20231124	090736	57	100.00	KOSPI			N	N	N	N		N	4015	0	3	0.00	0	0	0.00	0	0	0	5210	2815	4015	0.00	2.74	0	0	4081	4047	4021	3987	3961	4035	3975	4642	1195	0	2890	5	1	92834331	3727	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2541482	N	N	0	N	00	N
42	20231123	160727	57	100.00	KOSPI			N	N	N	N		N	4015	-40	5	-0.99	282434200	70195	95.67	4055	4055	3995	5270	2840	4055	4023.57	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3727	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
43	20231123	150752	57	100.00	KOSPI			N	N	N	N		N	4010	-45	5	-1.11	239075030	59413	80.97	4055	4055	3995	5270	2840	4055	4023.95	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3723	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4480	-10.49	20230613	3845	4.29	20231025	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
44	20231123	140749	57	100.00	KOSPI			N	N	N	N		N	4010	-45	5	-1.11	232196340	57700	78.64	4055	4055	3995	5270	2840	4055	4024.20	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3723	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4480	-10.49	20230613	3845	4.29	20231025	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
45	20231123	130749	57	100.00	KOSPI			N	N	N	N		N	4020	-35	5	-0.86	80630085	20028	27.30	4055	4055	3995	5270	2840	4055	4025.87	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3732	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4480	-10.27	20230613	3845	4.55	20231025	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
46	20231123	120739	57	100.00	KOSPI			N	N	N	N		N	4015	-40	5	-0.99	77012065	19127	26.07	4055	4055	3995	5270	2840	4055	4026.35	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3727	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
47	20231123	110756	57	100.00	KOSPI			N	N	N	N		N	4025	-30	5	-0.74	54865835	13618	18.56	4055	4055	3995	5270	2840	4055	4028.92	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3737	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4480	-10.16	20230613	3845	4.68	20231025	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
48	20231123	100739	57	100.00	KOSPI			N	N	N	N		N	4035	-20	5	-0.49	15469335	3825	5.21	4055	4055	4035	5270	2840	4055	4044.27	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3746	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4480	-9.93	20230613	3845	4.94	20231025	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
49	20231123	090735	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	2.73	0	0	4131	4092	4036	3997	3941	4112	4017	4642	1215	0	2910	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2534091	N	N	9	N	00	N
50	20231122	160711	57	100.00	KOSPI			N	N	N	N		N	4055	10	2	0.25	295437880	73374	134.85	4050	4075	3980	5250	2835	4045	4026.47	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3764	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2534020	N	N	9	N	00	N
51	20231122	150724	57	100.00	KOSPI			N	N	N	N		N	4060	15	2	0.37	284523250	70683	129.91	4050	4075	3980	5250	2835	4045	4025.34	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3769	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
52	20231122	140716	57	100.00	KOSPI			N	N	N	N		N	4035	-10	5	-0.25	252259600	62715	115.26	4050	4075	3980	5250	2835	4045	4022.32	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3746	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4480	-9.93	20230613	3845	4.94	20231025	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
53	20231122	130743	57	100.00	KOSPI			N	N	N	N		N	4060	15	2	0.37	174014665	43271	79.53	4050	4075	3985	5250	2835	4045	4021.51	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3769	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
54	20231122	120746	57	100.00	KOSPI			N	N	N	N		N	4070	25	2	0.62	142064735	35395	65.05	4050	4075	3985	5250	2835	4045	4013.70	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3778	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
55	20231122	110820	57	100.00	KOSPI			N	N	N	N		N	4060	15	2	0.37	114167690	28523	52.42	4050	4075	3985	5250	2835	4045	4002.65	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3769	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
56	20231122	100757	57	100.00	KOSPI			N	N	N	N		N	4000	-45	5	-1.11	93642240	23449	43.10	4050	4050	3985	5250	2835	4045	3993.44	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3713	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4480	-10.71	20230613	3845	4.03	20231025	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
57	20231122	090718	57	100.00	KOSPI			N	N	N	N		N	4050	5	2	0.12	4050	1	0.00	4050	4050	4050	5250	2835	4045	4050.00	2.73	0	0	4145	4095	4065	4015	3985	4080	4000	4642	1205	0	2910	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4480	-9.60	20230613	3845	5.33	20231025	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2534020	N	N	17	N	00	N
58	20231121	160721	57	100.00	KOSPI			N	N	N	N		N	4045	-55	5	-1.34	221271660	54411	201.77	4100	4115	4035	5330	2870	4100	4066.67	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3755	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4480	-9.71	20230613	3845	5.20	20231025	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2531732	N	N	17	N	00	N
59	20231121	150721	57	100.00	KOSPI			N	N	N	N		N	4055	-45	5	-1.10	195272570	47982	177.93	4100	4115	4045	5330	2870	4100	4069.70	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3764	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
60	20231121	140714	57	100.00	KOSPI			N	N	N	N		N	4075	-25	5	-0.61	189610735	46586	172.75	4100	4115	4045	5330	2870	4100	4070.12	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3783	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4480	-9.04	20230613	3845	5.98	20231025	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
61	20231121	130708	57	100.00	KOSPI			N	N	N	N		N	4090	-10	5	-0.24	127597540	31303	116.08	4100	4115	4045	5330	2870	4100	4076.21	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3797	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.71	3845	20231025	6.37	4480	-8.71	20230613	3845	6.37	20231025	4480	-8.71	20230613	3845	6.37	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
62	20231121	120706	57	100.00	KOSPI			N	N	N	N		N	4055	-45	5	-1.10	126013260	30914	114.64	4100	4115	4045	5330	2870	4100	4076.25	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3764	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
63	20231121	110705	57	100.00	KOSPI			N	N	N	N		N	4070	-30	5	-0.73	107139050	26260	97.38	4100	4115	4045	5330	2870	4100	4079.93	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3778	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.15	3845	20231025	5.85	4480	-9.15	20230613	3845	5.85	20231025	4480	-9.15	20230613	3845	5.85	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
64	20231121	100648	57	100.00	KOSPI			N	N	N	N		N	4115	15	2	0.37	18686860	4561	16.91	4100	4115	4085	5330	2870	4100	4097.10	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.15	3845	20231025	7.02	4480	-8.15	20230613	3845	7.02	20231025	4480	-8.15	20230613	3845	7.02	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
65	20231121	090657	57	100.00	KOSPI			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	2.73	0	0	4193	4146	4053	4006	3913	4170	4030	4642	1230	0	2950	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2531732	N	N	1185	N	00	N
66	20231120	160703	57	100.00	KOSPI			N	N	N	N		N	4100	85	2	2.12	109497040	26967	91.87	3960	4100	3960	5210	2815	4015	4060.41	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.48	3845	20231025	6.63	4480	-8.48	20230613	3845	6.63	20231025	4480	-8.48	20230613	3845	6.63	20231025	0.00	N	094800	0	4641 억		2535079	N	N	1185	N	00	N
67	20231120	150708	57	100.00	KOSPI			N	N	N	N		N	4095	80	2	1.99	96263890	23737	80.86	3960	4095	3960	5210	2815	4015	4055.44	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3802	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.59	3845	20231025	6.50	4480	-8.59	20230613	3845	6.50	20231025	4480	-8.59	20230613	3845	6.50	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
68	20231120	140707	57	100.00	KOSPI			N	N	N	N		N	4075	60	2	1.49	82232575	20299	69.15	3960	4080	3960	5210	2815	4015	4051.07	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3783	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4480	-9.04	20230613	3845	5.98	20231025	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
69	20231120	130702	57	100.00	KOSPI			N	N	N	N		N	4065	50	2	1.25	76015325	18774	63.96	3960	4080	3960	5210	2815	4015	4048.97	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
70	20231120	120704	57	100.00	KOSPI			N	N	N	N		N	4065	50	2	1.25	75567685	18664	63.58	3960	4080	3960	5210	2815	4015	4048.85	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4480	-9.26	20230613	3845	5.72	20231025	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
71	20231120	110703	57	100.00	KOSPI			N	N	N	N		N	4055	40	2	1.00	74779925	18470	62.92	3960	4080	3960	5210	2815	4015	4048.72	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4480	-9.49	20230613	3845	5.46	20231025	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
72	20231120	100700	57	100.00	KOSPI			N	N	N	N		N	4060	45	2	1.12	35718820	8843	30.12	3960	4075	3960	5210	2815	4015	4039.22	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4480	-9.38	20230613	3845	5.59	20231025	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
73	20231120	090706	57	100.00	KOSPI			N	N	N	N		N	3980	-35	5	-0.87	7940	2	0.01	3960	3980	3960	5210	2815	4015	3970.00	2.73	0	0	4081	4047	3991	3957	3901	4065	3975	4642	1195	0	2890	5	1	92834331	3695	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.16	3845	20231025	3.51	4480	-11.16	20230613	3845	3.51	20231025	4480	-11.16	20230613	3845	3.51	20231025	0.00	N	094800	0	4641 억		2535079	N	N	397	N	00	N
74	20231117	160720	57	100.00	KOSPI			N	N	N	N		N	4015	45	2	1.13	117191090	29355	116.39	3935	4025	3935	5160	2780	3970	3992.20	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3727	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2532860	N	N	397	N	00	N
75	20231117	150725	57	100.00	KOSPI			N	N	N	N		N	4015	45	2	1.13	110843305	27774	110.12	3935	4025	3935	5160	2780	3970	3990.90	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3727	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
76	20231117	140722	57	100.00	KOSPI			N	N	N	N		N	4015	45	2	1.13	109028525	27322	108.33	3935	4025	3935	5160	2780	3970	3990.50	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3727	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4480	-10.38	20230613	3845	4.42	20231025	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
77	20231117	130720	57	100.00	KOSPI			N	N	N	N		N	4025	55	2	1.39	105675370	26485	105.01	3935	4025	3935	5160	2780	3970	3990.01	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3737	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4480	-10.16	20230613	3845	4.68	20231025	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
78	20231117	120721	57	100.00	KOSPI			N	N	N	N		N	4005	35	2	0.88	94074915	23595	93.55	3935	4005	3935	5160	2780	3970	3987.07	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4480	-10.60	20230613	3845	4.16	20231025	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
79	20231117	110724	57	100.00	KOSPI			N	N	N	N		N	3980	10	2	0.25	17442870	4380	17.37	3935	3990	3935	5160	2780	3970	3982.39	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3695	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.16	3845	20231025	3.51	4480	-11.16	20230613	3845	3.51	20231025	4480	-11.16	20230613	3845	3.51	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
80	20231117	100721	57	100.00	KOSPI			N	N	N	N		N	3990	20	2	0.50	13002865	3267	12.95	3935	3990	3935	5160	2780	3970	3980.06	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3704	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.94	3845	20231025	3.77	4480	-10.94	20230613	3845	3.77	20231025	4480	-10.94	20230613	3845	3.77	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
81	20231117	090723	57	100.00	KOSPI			N	N	N	N		N	3970	0	3	0.00	4048700	1020	4.04	3935	3970	3935	5160	2780	3970	3969.31	2.73	0	0	3996	3982	3956	3942	3916	3990	3950	4642	1190	0	2850	5	1	92834331	3686	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.38	3845	20231025	3.25	4480	-11.38	20230613	3845	3.25	20231025	4480	-11.38	20230613	3845	3.25	20231025	0.00	N	094800	0	4641 억		2532860	N	N	0	N	00	N
82	20231116	160723	57	100.00	KOSPI			N	N	N	N		N	3965	15	2	0.38	79797185	20189	21.21	3950	3970	3930	5130	2765	3950	3952.51	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3681	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.50	3845	20231025	3.12	4480	-11.50	20230613	3845	3.12	20231025	4480	-11.50	20230613	3845	3.12	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
83	20231116	150718	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	55537895	14062	14.77	3950	3960	3930	5130	2765	3950	3949.50	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3672	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
84	20231116	140657	57	100.00	KOSPI			N	N	N	N		N	3960	10	2	0.25	52120120	13198	13.86	3950	3960	3930	5130	2765	3950	3949.09	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3676	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.61	3845	20231025	2.99	4480	-11.61	20230613	3845	2.99	20231025	4480	-11.61	20230613	3845	2.99	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
85	20231116	130717	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	44821965	11353	11.92	3950	3960	3930	5130	2765	3950	3948.03	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3672	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
86	20231116	120719	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	23449145	5949	6.25	3950	3960	3930	5130	2765	3950	3941.70	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3672	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
87	20231116	110717	57	100.00	KOSPI			N	N	N	N		N	3950	0	3	0.00	19341140	4909	5.16	3950	3960	3930	5130	2765	3950	3939.93	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3667	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
88	20231116	100717	57	100.00	KOSPI			N	N	N	N		N	3940	-10	5	-0.25	3549950	901	0.95	3950	3950	3940	5130	2765	3950	3940.01	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3658	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
89	20231116	090718	57	100.00	KOSPI			N	N	N	N		N	3950	0	3	0.00	0	0	0.00	0	0	0	5130	2765	3950	0.00	2.73	0	0	4000	3975	3945	3920	3890	3987	3932	4642	1180	0	2840	5	1	92834331	3667	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2533159	N	N	0	N	00	N
90	20231115	160631	57	100.00	KOSPI			N	N	N	N		N	3950	35	2	0.89	375533940	95204	158.30	3930	3970	3915	5080	2745	3915	3944.52	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3667	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
91	20231115	150727	57	100.00	KOSPI			N	N	N	N		N	3955	40	2	1.02	363565575	92179	153.27	3930	3970	3915	5080	2745	3915	3944.13	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3672	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
92	20231115	140726	57	100.00	KOSPI			N	N	N	N		N	3950	35	2	0.89	310980940	78887	131.17	3930	3970	3915	5080	2745	3915	3942.11	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3667	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
93	20231115	130728	57	100.00	KOSPI			N	N	N	N		N	3955	40	2	1.02	243703125	61829	102.81	3930	3970	3915	5080	2745	3915	3941.57	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3672	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-11.72	3845	20231025	2.86	4480	-11.72	20230613	3845	2.86	20231025	4480	-11.72	20230613	3845	2.86	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
94	20231115	120730	57	100.00	KOSPI			N	N	N	N		N	3950	35	2	0.89	221985360	56333	93.67	3930	3970	3915	5080	2745	3915	3940.59	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3667	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
95	20231115	110737	57	100.00	KOSPI			N	N	N	N		N	3950	35	2	0.89	90196010	22938	38.14	3930	3950	3915	5080	2745	3915	3932.17	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3667	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
96	20231115	100731	57	100.00	KOSPI			N	N	N	N		N	3945	30	2	0.77	79222750	20157	33.52	3930	3950	3915	5080	2745	3915	3930.28	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3662	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.94	3845	20231025	2.60	4480	-11.94	20230613	3845	2.60	20231025	4480	-11.94	20230613	3845	2.60	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
97	20231115	090722	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	46874000	11952	19.87	3930	3940	3915	5080	2745	3915	3921.85	2.73	0	0	3938	3926	3918	3906	3898	3922	3902	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2537296	N	N	0	N	00	N
98	20231114	160714	57	100.00	KOSPI			N	N	N	N		N	3915	-15	5	-0.38	235636755	60142	134.27	3930	3930	3910	5100	2755	3930	3918.01	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
99	20231114	150716	57	100.00	KOSPI			N	N	N	N		N	3920	-10	5	-0.25	212385505	54204	121.01	3930	3930	3910	5100	2755	3930	3918.26	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
100	20231114	140716	57	100.00	KOSPI			N	N	N	N		N	3920	-10	5	-0.25	189233505	48288	107.80	3930	3930	3910	5100	2755	3930	3918.85	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
101	20231114	130718	57	100.00	KOSPI			N	N	N	N		N	3920	-10	5	-0.25	164951185	42092	93.97	3930	3930	3910	5100	2755	3930	3918.83	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
102	20231114	120718	57	100.00	KOSPI			N	N	N	N		N	3920	-10	5	-0.25	140172695	35770	79.86	3930	3930	3910	5100	2755	3930	3918.72	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
103	20231114	110726	57	100.00	KOSPI			N	N	N	N		N	3920	-10	5	-0.25	132736650	33873	75.62	3930	3930	3910	5100	2755	3930	3918.66	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
104	20231114	100718	57	100.00	KOSPI			N	N	N	N		N	3915	-15	5	-0.38	93213785	23781	53.09	3930	3930	3915	5100	2755	3930	3919.67	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
105	20231114	090711	57	100.00	KOSPI			N	N	N	N		N	3930	0	3	0.00	19650	5	0.01	3930	3930	3930	5100	2755	3930	3930.00	2.78	0	0	3956	3942	3921	3907	3886	3932	3897	4642	1170	0	2820	5	1	92834331	3648	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2577033	N	N	1	N	00	N
106	20231113	160706	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	175469760	44792	161.25	3935	3935	3900	5110	2755	3935	3917.44	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3648	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2581045	N	N	1	N	00	N
107	20231113	150704	57	100.00	KOSPI			N	N	N	N		N	3925	-10	5	-0.25	168632550	43052	154.99	3935	3935	3900	5110	2755	3935	3916.95	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3644	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
108	20231113	140703	57	100.00	KOSPI			N	N	N	N		N	3925	-10	5	-0.25	168589375	43041	154.95	3935	3935	3900	5110	2755	3935	3916.95	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3644	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
109	20231113	130702	57	100.00	KOSPI			N	N	N	N		N	3935	0	3	0.00	164967845	42120	151.63	3935	3935	3900	5110	2755	3935	3916.62	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3653	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
110	20231113	120702	57	100.00	KOSPI			N	N	N	N		N	3935	0	3	0.00	139079480	35541	127.95	3935	3935	3900	5110	2755	3935	3913.21	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3653	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
111	20231113	110700	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	135534070	34639	124.70	3935	3935	3900	5110	2755	3935	3912.76	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3648	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
112	20231113	100658	57	100.00	KOSPI			N	N	N	N		N	3900	-35	5	-0.89	126873695	32430	116.75	3935	3935	3900	5110	2755	3935	3912.23	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3621	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
113	20231113	090705	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	1684090	428	1.54	3935	3935	3930	5110	2755	3935	3934.79	2.78	0	0	3958	3946	3928	3916	3898	3937	3907	4642	1175	0	2830	5	1	92834331	3648	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2581045	N	N	0	N	00	N
114	20231110	160720	57	100.00	KOSPI			N	N	N	N		N	3935	-5	5	-0.13	108921005	27778	164.73	3940	3940	3910	5120	2760	3940	3921.12	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3653	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
115	20231110	150715	57	100.00	KOSPI			N	N	N	N		N	3925	-15	5	-0.38	103010500	26275	155.81	3940	3940	3910	5120	2760	3940	3920.48	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3644	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
116	20231110	140707	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	50803665	12959	76.85	3940	3940	3910	5120	2760	3940	3920.34	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
117	20231110	130709	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	48992625	12497	74.11	3940	3940	3910	5120	2760	3940	3920.35	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
118	20231110	120711	57	100.00	KOSPI			N	N	N	N		N	3915	-25	5	-0.63	29812275	7601	45.08	3940	3940	3915	5120	2760	3940	3922.15	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3634	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
119	20231110	110702	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	11736550	2989	17.73	3940	3940	3920	5120	2760	3940	3926.58	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
120	20231110	100709	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	5220415	1328	7.88	3940	3940	3920	5120	2760	3940	3931.04	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
121	20231110	090656	57	100.00	KOSPI			N	N	N	N		N	3935	-5	5	-0.13	1251940	318	1.89	3940	3940	3935	5120	2760	3940	3936.92	2.78	0	0	3960	3950	3930	3920	3900	3955	3925	4642	1180	0	2830	5	1	92834331	3653	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2582837	N	N	98	N	00	N
122	20231109	160650	57	100.00	KOSPI			N	N	N	N		N	3940	10	2	0.25	66288985	16863	101.86	3920	3940	3910	5100	2755	3930	3931.03	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3658	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2582756	N	N	98	N	00	N
123	20231109	150650	57	100.00	KOSPI			N	N	N	N		N	3935	5	2	0.13	60318300	15347	92.70	3920	3940	3910	5100	2755	3930	3930.30	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3653	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
124	20231109	140648	57	100.00	KOSPI			N	N	N	N		N	3930	0	3	0.00	49693140	12645	76.38	3920	3940	3910	5100	2755	3930	3929.86	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3648	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
125	20231109	130651	57	100.00	KOSPI			N	N	N	N		N	3935	5	2	0.13	35702340	9085	54.88	3920	3940	3910	5100	2755	3930	3929.81	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3653	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
126	20231109	120655	57	100.00	KOSPI			N	N	N	N		N	3935	5	2	0.13	29414850	7486	45.22	3920	3940	3910	5100	2755	3930	3929.31	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3653	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
127	20231109	110653	57	100.00	KOSPI			N	N	N	N		N	3930	0	3	0.00	21265320	5414	32.70	3920	3935	3910	5100	2755	3930	3927.84	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3648	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
128	20231109	100648	57	100.00	KOSPI			N	N	N	N		N	3915	-15	5	-0.38	8621505	2197	13.27	3920	3930	3910	5100	2755	3930	3924.22	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
129	20231109	090650	57	100.00	KOSPI			N	N	N	N		N	3910	-20	5	-0.51	391365	100	0.60	3920	3920	3910	5100	2755	3930	3913.65	2.78	0	0	3960	3945	3925	3910	3890	3935	3900	4642	1170	0	2820	5	1	92834331	3630	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2582756	N	N	14	N	00	N
130	20231108	160645	57	100.00	KOSPI			N	N	N	N		N	3930	-10	5	-0.25	64818935	16555	38.94	3940	3940	3905	5120	2760	3940	3915.37	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3648	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2584530	N	N	14	N	00	N
131	20231108	150648	57	100.00	KOSPI			N	N	N	N		N	3915	-25	5	-0.63	41465730	10599	24.93	3940	3940	3905	5120	2760	3940	3912.23	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3634	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
132	20231108	140645	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	20622610	5272	12.40	3940	3940	3905	5120	2760	3940	3911.72	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
133	20231108	130646	57	100.00	KOSPI			N	N	N	N		N	3925	-15	5	-0.38	20050290	5126	12.06	3940	3940	3905	5120	2760	3940	3911.49	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3644	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
134	20231108	120639	57	100.00	KOSPI			N	N	N	N		N	3910	-30	5	-0.76	20046365	5125	12.06	3940	3940	3905	5120	2760	3940	3911.49	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3630	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
135	20231108	110646	57	100.00	KOSPI			N	N	N	N		N	3905	-35	5	-0.89	15354365	3925	9.23	3940	3940	3905	5120	2760	3940	3911.94	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3625	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
136	20231108	100646	57	100.00	KOSPI			N	N	N	N		N	3930	-10	5	-0.25	1915485	487	1.15	3940	3940	3930	5120	2760	3940	3933.23	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3648	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
137	20231108	090643	57	100.00	KOSPI			N	N	N	N		N	3940	0	3	0.00	0	0	0.00	0	0	0	5120	2760	3940	0.00	2.78	0	0	3973	3956	3928	3911	3883	3965	3920	4642	1180	0	2830	5	1	92834331	3658	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2584530	N	N	0	N	00	N
138	20231107	160646	57	100.00	KOSPI			N	N	N	N		N	3940	0	3	0.00	166522785	42509	68.53	3920	3945	3900	5120	2760	3940	3917.35	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3658	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
139	20231107	150645	57	100.00	KOSPI			N	N	N	N		N	3930	-10	5	-0.25	161008065	41109	66.28	3920	3945	3900	5120	2760	3940	3916.61	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3648	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
140	20231107	140649	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	134805120	34426	55.50	3920	3945	3900	5120	2760	3940	3915.79	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
141	20231107	130647	57	100.00	KOSPI			N	N	N	N		N	3935	-5	5	-0.13	111924425	28586	46.09	3920	3945	3900	5120	2760	3940	3915.36	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3653	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
142	20231107	120643	57	100.00	KOSPI			N	N	N	N		N	3935	-5	5	-0.13	101401345	25912	41.78	3920	3935	3900	5120	2760	3940	3913.30	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3653	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
143	20231107	110644	57	100.00	KOSPI			N	N	N	N		N	3925	-15	5	-0.38	70134050	17942	28.93	3920	3925	3900	5120	2760	3940	3908.93	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3644	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
144	20231107	100651	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	47826260	12250	19.75	3920	3925	3900	5120	2760	3940	3904.18	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
145	20231107	090635	57	100.00	KOSPI			N	N	N	N		N	3920	-20	5	-0.51	15680	4	0.01	3920	3920	3920	5120	2760	3940	3920.00	2.79	0	0	3966	3952	3926	3912	3886	3960	3920	4642	1180	0	2830	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2587528	N	N	69	N	00	N
146	20231106	160630	57	100.00	KOSPI			N	N	N	N		N	3940	-10	5	-0.25	243058455	62027	111.26	3900	3940	3900	5130	2765	3950	3918.59	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3658	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2608466	N	N	69	N	00	N
147	20231106	150633	57	100.00	KOSPI			N	N	N	N		N	3925	-25	5	-0.63	237800255	60689	108.86	3900	3940	3900	5130	2765	3950	3918.34	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3644	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
148	20231106	140631	57	100.00	KOSPI			N	N	N	N		N	3925	-25	5	-0.63	225177440	57473	103.09	3900	3940	3900	5130	2765	3950	3917.97	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3644	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
149	20231106	130637	57	100.00	KOSPI			N	N	N	N		N	3925	-25	5	-0.63	211225105	53912	96.70	3900	3940	3900	5130	2765	3950	3917.96	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3644	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
150	20231106	120633	57	100.00	KOSPI			N	N	N	N		N	3925	-25	5	-0.63	183861090	46939	84.19	3900	3940	3900	5130	2765	3950	3917.02	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3644	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
151	20231106	110633	57	100.00	KOSPI			N	N	N	N		N	3925	-25	5	-0.63	136756175	34929	62.65	3900	3940	3900	5130	2765	3950	3915.26	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3644	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.39	3845	20231025	2.08	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
152	20231106	100611	57	100.00	KOSPI			N	N	N	N		N	3930	-20	5	-0.51	60922665	15569	27.93	3900	3940	3900	5130	2765	3950	3913.08	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3648	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.28	3845	20231025	2.21	4480	-12.28	20230613	3845	2.21	20231025	4480	-12.28	20230613	3845	2.21	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
153	20231106	090633	57	100.00	KOSPI			N	N	N	N		N	3900	-50	5	-1.27	23793900	6101	10.94	3900	3900	3900	5130	2765	3950	3900.00	2.81	0	0	3990	3970	3930	3910	3870	3980	3920	4642	1180	0	2840	5	1	92834331	3621	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2608466	N	N	1833	N	00	N
154	20231103	160625	57	100.00	KOSPI			N	N	N	N		N	3950	35	2	0.89	218163345	55752	143.65	3915	3950	3890	5080	2745	3915	3913.10	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3667	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.83	3845	20231025	2.73	4480	-11.83	20230613	3845	2.73	20231025	4480	-11.83	20230613	3845	2.73	20231025	0.00	N	094800	0	4641 억		2606953	N	N	1833	N	00	N
155	20231103	150623	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	204019085	52168	134.42	3915	3945	3890	5080	2745	3915	3910.81	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
156	20231103	140624	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	201923005	51636	133.05	3915	3945	3890	5080	2745	3915	3910.51	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
157	20231103	130624	57	100.00	KOSPI			N	N	N	N		N	3935	20	2	0.51	169112975	43299	111.57	3915	3945	3890	5080	2745	3915	3905.70	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3653	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.17	3845	20231025	2.34	4480	-12.17	20230613	3845	2.34	20231025	4480	-12.17	20230613	3845	2.34	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
158	20231103	120624	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	165834830	42465	109.42	3915	3945	3890	5080	2745	3915	3905.21	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
159	20231103	110628	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	165834830	42465	109.42	3915	3945	3890	5080	2745	3915	3905.21	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
160	20231103	100616	57	100.00	KOSPI			N	N	N	N		N	3940	25	2	0.64	28172505	7173	18.48	3915	3945	3910	5080	2745	3915	3927.58	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3658	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.05	3845	20231025	2.47	4480	-12.05	20230613	3845	2.47	20231025	4480	-12.05	20230613	3845	2.47	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
161	20231103	090619	57	100.00	KOSPI			N	N	N	N		N	3915	0	3	0.00	7830	2	0.01	3915	3915	3915	5080	2745	3915	3915.00	2.81	0	0	3955	3935	3910	3890	3865	3937	3892	4642	1165	0	2810	5	1	92834331	3634	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2606953	N	N	0	N	00	N
162	20231102	160618	57	100.00	KOSPI			N	N	N	N		N	3915	0	3	0.00	151736920	38810	36.98	3915	3930	3885	5080	2745	3915	3909.74	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3634	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
163	20231102	150625	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	141959280	36311	34.59	3915	3930	3885	5080	2745	3915	3909.54	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
164	20231102	140614	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	110274920	28188	26.86	3915	3930	3900	5080	2745	3915	3912.12	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
165	20231102	130620	57	100.00	KOSPI			N	N	N	N		N	3900	-15	5	-0.38	109665740	28032	26.71	3915	3930	3900	5080	2745	3915	3912.16	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3621	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
166	20231102	120616	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	42125010	10750	10.24	3915	3930	3910	5080	2745	3915	3918.61	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
167	20231102	110617	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	39536610	10090	9.61	3915	3930	3910	5080	2745	3915	3918.40	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
168	20231102	100617	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	10924755	2789	2.66	3915	3925	3915	5080	2745	3915	3917.09	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
169	20231102	090621	57	100.00	KOSPI			N	N	N	N		N	3915	0	3	0.00	7837830	2002	1.91	3915	3915	3915	5080	2745	3915	3915.00	2.82	0	0	3951	3932	3901	3882	3851	3942	3892	4642	1165	0	2810	5	1	92834331	3634	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2616466	N	N	0	N	00	N
170	20231101	160614	57	100.00	KOSPI			N	N	N	N		N	3915	30	2	0.77	407092665	104962	365.56	3870	3920	3870	5050	2720	3885	3878.48	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3634	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-12.61	3845	20231025	1.82	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
171	20231101	150616	57	100.00	KOSPI			N	N	N	N		N	3905	20	2	0.51	393077390	101374	353.06	3870	3910	3870	5050	2720	3885	3877.50	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3625	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
172	20231101	140610	57	100.00	KOSPI			N	N	N	N		N	3875	-10	5	-0.26	262343305	67637	235.56	3870	3910	3870	5050	2720	3885	3878.70	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3597	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-13.50	3845	20231025	0.78	4480	-13.50	20230613	3845	0.78	20231025	4480	-13.50	20230613	3845	0.78	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
173	20231101	130614	57	100.00	KOSPI			N	N	N	N		N	3905	20	2	0.51	182222000	46974	163.60	3870	3905	3870	5050	2720	3885	3879.21	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3625	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
174	20231101	120629	57	100.00	KOSPI			N	N	N	N		N	3900	15	2	0.39	180523325	46539	162.08	3870	3905	3870	5050	2720	3885	3878.97	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3621	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
175	20231101	110632	57	100.00	KOSPI			N	N	N	N		N	3885	0	3	0.00	148925880	38404	133.75	3870	3890	3870	5050	2720	3885	3877.87	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3607	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-13.28	3845	20231025	1.04	4480	-13.28	20230613	3845	1.04	20231025	4480	-13.28	20230613	3845	1.04	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
176	20231101	100623	57	100.00	KOSPI			N	N	N	N		N	3885	0	3	0.00	130320075	33611	117.06	3870	3890	3870	5050	2720	3885	3877.30	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3607	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-13.28	3845	20231025	1.04	4480	-13.28	20230613	3845	1.04	20231025	4480	-13.28	20230613	3845	1.04	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N
177	20231101	090624	57	100.00	KOSPI			N	N	N	N		N	3885	0	3	0.00	59193480	15293	53.26	3870	3885	3870	5050	2720	3885	3870.63	2.86	0	0	3921	3902	3891	3872	3861	3897	3867	4642	1165	0	2790	5	1	92834331	3607	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-13.28	3845	20231025	1.04	4480	-13.28	20230613	3845	1.04	20231025	4480	-13.28	20230613	3845	1.04	20231025	0.00	N	094800	0	4641 억		2658066	N	N	32	N	00	N