KissMeData/094800/price/prices-20241101.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	20241129	160801	55	60.00	KOSPI			N	N	N	Y	60	N	4395	-125	5	-2.77	358659650	80781	127.06	4445	4505	4395	5870	3165	4520	4439.90	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4080	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-4.97	3910	20231228	12.40	4625	-4.97	20241002	3970	10.71	20240102	4625	-4.97	20241002	3910	12.40	20231228	0.00	N	094800	0	4641 억		2338749	N	N	32311	N	00	N
3	20241129	150820	55	60.00	KOSPI			N	N	N	Y	60	N	4430	-90	5	-1.99	353221040	79547	125.12	4445	4505	4400	5870	3165	4520	4440.41	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4113	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-4.22	3910	20231228	13.30	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
4	20241129	140822	55	60.00	KOSPI			N	N	N	Y	60	N	4430	-90	5	-1.99	226042460	50735	79.80	4445	4505	4430	5870	3165	4520	4455.36	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4113	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-4.22	3910	20231228	13.30	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
5	20241129	130820	55	60.00	KOSPI			N	N	N	Y	60	N	4445	-75	5	-1.66	147222315	32985	51.88	4445	4505	4440	5870	3165	4520	4463.31	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4126	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.89	3910	20231228	13.68	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3910	13.68	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
6	20241129	120821	55	60.00	KOSPI			N	N	N	Y	60	N	4460	-60	5	-1.33	99347955	22230	34.97	4445	4505	4445	5870	3165	4520	4469.09	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4140	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.57	3910	20231228	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
7	20241129	110823	55	60.00	KOSPI			N	N	N	Y	60	N	4465	-55	5	-1.22	82914385	18544	29.17	4445	4505	4445	5870	3165	4520	4471.22	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4145	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.46	3910	20231228	14.19	4625	-3.46	20241002	3970	12.47	20240102	4625	-3.46	20241002	3910	14.19	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
8	20241129	100817	55	60.00	KOSPI			N	N	N	Y	60	N	4470	-50	5	-1.11	55833200	12475	19.62	4445	4505	4445	5870	3165	4520	4475.61	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4150	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.35	3910	20231228	14.32	4625	-3.35	20241002	3970	12.59	20240102	4625	-3.35	20241002	3910	14.32	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
9	20241129	090821	55	60.00	KOSPI			N	N	N	Y	60	N	4445	-75	5	-1.66	2000250	450	0.71	4445	4445	4445	5870	3165	4520	4445.00	2.52	0	0	4596	4557	4496	4457	4396	4577	4477	4642	1350	0	3340	5	1	92834331	4126	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.89	3910	20231228	13.68	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3910	13.68	20231228	0.00	N	094800	0	4641 억		2338749	N	N	3302	N	00	N
10	20241128	160809	55	60.00	KOSPI			N	N	N	Y	60	N	4520	35	2	0.78	285615885	63576	132.85	4445	4535	4435	5830	3140	4485	4492.51	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4196	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.27	3910	20231228	15.60	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3910	15.60	20231228	0.00	N	094800	0	4641 억		2333843	N	N	3302	N	00	N
11	20241128	150825	55	60.00	KOSPI			N	N	N	Y	60	N	4485	0	3	0.00	275535300	61334	128.17	4445	4535	4435	5830	3140	4485	4492.37	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4164	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-3.03	3910	20231228	14.71	4625	-3.03	20241002	3970	12.97	20240102	4625	-3.03	20241002	3910	14.71	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
12	20241128	140822	55	60.00	KOSPI			N	N	N	Y	60	N	4490	5	2	0.11	246137925	54795	114.50	4445	4535	4435	5830	3140	4485	4491.98	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4168	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.92	3910	20231228	14.83	4625	-2.92	20241002	3970	13.10	20240102	4625	-2.92	20241002	3910	14.83	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
13	20241128	130821	55	60.00	KOSPI			N	N	N	Y	60	N	4485	0	3	0.00	202449815	45092	94.23	4445	4535	4435	5830	3140	4485	4489.71	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4164	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-3.03	3910	20231228	14.71	4625	-3.03	20241002	3970	12.97	20240102	4625	-3.03	20241002	3910	14.71	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
14	20241128	120824	55	60.00	KOSPI			N	N	N	Y	60	N	4515	30	2	0.67	155635890	34709	72.53	4445	4535	4435	5830	3140	4485	4484.02	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4191	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.38	3910	20231228	15.47	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3910	15.47	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
15	20241128	110826	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-30	5	-0.67	60520375	13587	28.39	4445	4480	4435	5830	3140	4485	4454.29	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4136	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
16	20241128	100824	55	60.00	KOSPI			N	N	N	Y	60	N	4445	-40	5	-0.89	3066955	690	1.44	4445	4455	4435	5830	3140	4485	4444.86	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4126	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.89	3910	20231228	13.68	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3910	13.68	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
17	20241128	090820	55	60.00	KOSPI			N	N	N	Y	60	N	4485	0	3	0.00	0	0	0.00	0	0	0	5830	3140	4485	0.00	2.51	0	0	4545	4515	4465	4435	4385	4530	4450	4642	1345	0	3310	5	1	92834331	4164	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.03	3910	20231228	14.71	4625	-3.03	20241002	3970	12.97	20240102	4625	-3.03	20241002	3910	14.71	20231228	0.00	N	094800	0	4641 억		2333843	N	N	22	N	00	N
18	20241127	160802	55	60.00	KOSPI			N	N	N	Y	60	N	4485	25	2	0.56	213236765	47855	218.97	4415	4495	4415	5790	3125	4460	4455.89	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4164	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-3.03	3910	20231228	14.71	4625	-3.03	20241002	3970	12.97	20240102	4625	-3.03	20241002	3910	14.71	20231228	0.00	N	094800	0	4641 억		2333361	N	N	22	N	00	N
19	20241127	150817	55	60.00	KOSPI			N	N	N	Y	60	N	4450	-10	5	-0.22	179621735	40346	184.61	4415	4495	4415	5790	3125	4460	4452.03	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4131	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.78	3910	20231228	13.81	4625	-3.78	20241002	3970	12.09	20240102	4625	-3.78	20241002	3910	13.81	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
20	20241127	140817	55	60.00	KOSPI			N	N	N	Y	60	N	4430	-30	5	-0.67	179452635	40308	184.43	4415	4495	4415	5790	3125	4460	4452.04	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4113	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.22	3910	20231228	13.30	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
21	20241127	130811	55	60.00	KOSPI			N	N	N	Y	60	N	4425	-35	5	-0.78	142354820	31938	146.14	4415	4495	4415	5790	3125	4460	4457.22	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4108	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-4.32	3910	20231228	13.17	4625	-4.32	20241002	3970	11.46	20240102	4625	-4.32	20241002	3910	13.17	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
22	20241127	120818	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-5	5	-0.11	78618865	17615	80.60	4415	4495	4415	5790	3125	4460	4463.18	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4136	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
23	20241127	110815	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-5	5	-0.11	41458880	9281	42.47	4415	4495	4415	5790	3125	4460	4467.07	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4136	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
24	20241127	100816	55	60.00	KOSPI			N	N	N	Y	60	N	4470	10	2	0.22	32023095	7163	32.78	4415	4495	4415	5790	3125	4460	4470.63	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4150	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.35	3910	20231228	14.32	4625	-3.35	20241002	3970	12.59	20240102	4625	-3.35	20241002	3910	14.32	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
25	20241127	090814	55	60.00	KOSPI			N	N	N	Y	60	N	4490	30	2	0.67	5216360	1169	5.35	4415	4490	4415	5790	3125	4460	4462.24	2.51	0	0	4500	4480	4440	4420	4380	4490	4430	4642	1330	0	3300	5	1	92834331	4168	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.92	3910	20231228	14.83	4625	-2.92	20241002	3970	13.10	20240102	4625	-2.92	20241002	3910	14.83	20231228	0.00	N	094800	0	4641 억		2333361	N	N	1	N	00	N
26	20241126	160804	55	60.00	KOSPI			N	N	N	Y	60	N	4460	5	2	0.11	96982785	21855	54.47	4400	4460	4400	5790	3120	4455	4437.56	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4140	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.57	3910	20231228	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2333971	N	N	1	N	00	N
27	20241126	150812	55	60.00	KOSPI			N	N	N	Y	60	N	4435	-20	5	-0.45	76636810	17284	43.08	4400	4450	4400	5790	3120	4455	4433.97	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4117	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.11	3910	20231228	13.43	4625	-4.11	20241002	3970	11.71	20240102	4625	-4.11	20241002	3910	13.43	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
28	20241126	140810	55	60.00	KOSPI			N	N	N	Y	60	N	4440	-15	5	-0.34	34098740	7705	19.20	4400	4450	4400	5790	3120	4455	4425.53	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.00	3910	20231228	13.55	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3910	13.55	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
29	20241126	130808	55	60.00	KOSPI			N	N	N	Y	60	N	4440	-15	5	-0.34	33472010	7564	18.85	4400	4450	4400	5790	3120	4455	4425.17	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.00	3910	20231228	13.55	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3910	13.55	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
30	20241126	120814	55	60.00	KOSPI			N	N	N	Y	60	N	4440	-15	5	-0.34	33472010	7564	18.85	4400	4450	4400	5790	3120	4455	4425.17	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.00	3910	20231228	13.55	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3910	13.55	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
31	20241126	110818	55	60.00	KOSPI			N	N	N	Y	60	N	4435	-20	5	-0.45	23803580	5384	13.42	4400	4435	4400	5790	3120	4455	4421.17	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4117	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.11	3910	20231228	13.43	4625	-4.11	20241002	3970	11.71	20240102	4625	-4.11	20241002	3910	13.43	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
32	20241126	100821	55	60.00	KOSPI			N	N	N	Y	60	N	4430	-25	5	-0.56	19997265	4525	11.28	4400	4435	4400	5790	3120	4455	4419.29	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4113	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.22	3910	20231228	13.30	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
33	20241126	090813	55	60.00	KOSPI			N	N	N	Y	60	N	4400	-55	5	-1.23	4400	1	0.00	4400	4400	4400	5790	3120	4455	4400.00	2.51	0	0	4511	4482	4446	4417	4381	4465	4400	4642	1335	0	3290	5	1	92834331	4085	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.86	3910	20231228	12.53	4625	-4.86	20241002	3970	10.83	20240102	4625	-4.86	20241002	3910	12.53	20231228	0.00	N	094800	0	4641 억		2333971	N	N	4065	N	00	N
34	20241125	160753	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-20	5	-0.45	178501655	40123	101.02	4475	4475	4410	5810	3135	4475	4448.86	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4136	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333370	N	N	4065	N	00	N
35	20241125	150809	55	60.00	KOSPI			N	N	N	Y	60	N	4410	-65	5	-1.45	171622560	38570	97.11	4475	4475	4410	5810	3135	4475	4449.64	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4094	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.65	3910	20231228	12.79	4625	-4.65	20241002	3970	11.08	20240102	4625	-4.65	20241002	3910	12.79	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
36	20241125	140807	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-20	5	-0.45	116462060	26108	65.74	4475	4475	4410	5810	3135	4475	4460.78	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
37	20241125	130800	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-20	5	-0.45	108425990	24304	61.19	4475	4475	4410	5810	3135	4475	4461.24	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
38	20241125	120810	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-20	5	-0.45	102888925	23061	58.06	4475	4475	4410	5810	3135	4475	4461.60	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4136	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
39	20241125	110804	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-20	5	-0.45	71638525	16044	40.40	4475	4475	4410	5810	3135	4475	4465.13	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4136	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
40	20241125	100754	55	60.00	KOSPI			N	N	N	Y	60	N	4465	-10	5	-0.22	46139495	10324	25.99	4475	4475	4410	5810	3135	4475	4469.15	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4145	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.46	3910	20231228	14.19	4625	-3.46	20241002	3970	12.47	20240102	4625	-3.46	20241002	3910	14.19	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
41	20241125	090756	55	60.00	KOSPI			N	N	N	Y	60	N	4470	-5	5	-0.11	938750	210	0.53	4475	4475	4470	5810	3135	4475	4470.24	2.51	0	0	4551	4512	4461	4422	4371	4532	4442	4642	1335	0	3310	5	1	92834331	4150	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.35	3910	20231228	14.32	4625	-3.35	20241002	3970	12.59	20240102	4625	-3.35	20241002	3910	14.32	20231228	0.00	N	094800	0	4641 억		2333370	N	N	67	N	00	N
42	20241122	160714	55	60.00	KOSPI			N	N	N	Y	60	N	4475	5	2	0.11	177330115	39717	74.89	4425	4500	4410	5810	3130	4470	4464.84	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4154	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.24	3910	20231228	14.45	4625	-3.24	20241002	3970	12.72	20240102	4625	-3.24	20241002	3910	14.45	20231228	0.00	N	094800	0	4641 억		2333776	N	N	67	N	00	N
43	20241122	150722	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-15	5	-0.34	158182060	35432	66.81	4425	4500	4410	5810	3130	4470	4464.38	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4136	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
44	20241122	140725	55	60.00	KOSPI			N	N	N	Y	60	N	4455	-15	5	-0.34	145458915	32576	61.43	4425	4500	4410	5810	3130	4470	4465.22	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4136	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.68	3910	20231228	13.94	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3910	13.94	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
45	20241122	130722	55	60.00	KOSPI			N	N	N	Y	60	N	4480	10	2	0.22	129272135	28949	54.59	4425	4500	4410	5810	3130	4470	4465.51	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4159	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.14	3910	20231228	14.58	4625	-3.14	20241002	3970	12.85	20240102	4625	-3.14	20241002	3910	14.58	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
46	20241122	120726	55	60.00	KOSPI			N	N	N	Y	60	N	4460	-10	5	-0.22	114453365	25635	48.34	4425	4500	4410	5810	3130	4470	4464.73	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4140	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.57	3910	20231228	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
47	20241122	110719	55	60.00	KOSPI			N	N	N	Y	60	N	4475	5	2	0.11	83716775	18750	35.36	4425	4500	4410	5810	3130	4470	4464.89	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4154	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.24	3910	20231228	14.45	4625	-3.24	20241002	3970	12.72	20240102	4625	-3.24	20241002	3910	14.45	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
48	20241122	100733	55	60.00	KOSPI			N	N	N	Y	60	N	4460	-10	5	-0.22	48369020	10816	20.40	4425	4500	4425	5810	3130	4470	4471.99	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4140	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.57	3910	20231228	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
49	20241122	090726	55	60.00	KOSPI			N	N	N	Y	60	N	4425	-45	5	-1.01	4425	1	0.00	4425	4425	4425	5810	3130	4470	4425.00	2.51	0	0	4553	4511	4428	4386	4303	4532	4407	4642	1340	0	3300	5	1	92834331	4108	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.32	3910	20231228	13.17	4625	-4.32	20241002	3970	11.46	20240102	4625	-4.32	20241002	3910	13.17	20231228	0.00	N	094800	0	4641 억		2333776	N	N	14	N	00	N
50	20241121	160719	55	60.00	KOSPI			N	N	N	Y	60	N	4470	50	2	1.13	235362385	53031	80.22	4415	4470	4345	5740	3095	4420	4438.20	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4150	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-3.35	3910	20231114	14.32	4625	-3.35	20241002	3970	12.59	20240102	4625	-3.35	20241002	3910	14.32	20231228	0.00	N	094800	0	4641 억		2335002	N	N	14	N	00	N
51	20241121	150734	55	60.00	KOSPI			N	N	N	Y	60	N	4460	40	2	0.90	190916570	43075	65.16	4415	4465	4345	5740	3095	4420	4432.19	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4140	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-3.57	3910	20231114	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
52	20241121	140735	55	60.00	KOSPI			N	N	N	Y	60	N	4460	40	2	0.90	134658805	30442	46.05	4415	4460	4345	5740	3095	4420	4423.45	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4140	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.57	3910	20231114	14.07	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3910	14.07	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
53	20241121	130726	55	60.00	KOSPI			N	N	N	Y	60	N	4445	25	2	0.57	115465160	26133	39.53	4415	4450	4345	5740	3095	4420	4418.37	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4126	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.89	3910	20231114	13.68	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3910	13.68	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
54	20241121	120728	55	60.00	KOSPI			N	N	N	Y	60	N	4435	15	2	0.34	97419780	22071	33.39	4415	4450	4345	5740	3095	4420	4413.93	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4117	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.11	3910	20231114	13.43	4625	-4.11	20241002	3970	11.71	20240102	4625	-4.11	20241002	3910	13.43	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
55	20241121	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4415	-5	5	-0.11	82827905	18773	28.40	4415	4450	4345	5740	3095	4420	4412.08	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4099	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.54	3910	20231114	12.92	4625	-4.54	20241002	3970	11.21	20240102	4625	-4.54	20241002	3910	12.92	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
56	20241121	100730	55	60.00	KOSPI			N	N	N	Y	60	N	4390	-30	5	-0.68	62007300	14058	21.27	4415	4450	4345	5740	3095	4420	4410.82	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4075	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-5.08	3910	20231114	12.28	4625	-5.08	20241002	3970	10.58	20240102	4625	-5.08	20241002	3910	12.28	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
57	20241121	090731	55	60.00	KOSPI			N	N	N	Y	60	N	4420	0	3	0.00	4936940	1121	1.70	4415	4420	4345	5740	3095	4420	4404.05	2.52	0	0	4530	4475	4385	4330	4240	4502	4357	4642	1320	0	3270	5	1	92834331	4103	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.43	3910	20231114	13.04	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3910	13.04	20231228	0.00	N	094800	0	4641 억		2335002	N	N	3	N	00	N
58	20241120	160724	55	60.00	KOSPI			N	N	N	Y	60	N	4420	80	2	1.84	287972985	66104	210.40	4300	4440	4295	5640	3040	4340	4356.01	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4103	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-4.43	3900	20231113	13.33	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3910	13.04	20231228	0.00	N	094800	0	4641 억		2351437	N	N	3	N	00	N
59	20241120	150733	55	60.00	KOSPI			N	N	N	Y	60	N	4430	90	2	2.07	279277220	64135	204.13	4300	4440	4295	5640	3040	4340	4354.52	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4113	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-4.22	3900	20231113	13.59	4625	-4.22	20241002	3970	11.59	20240102	4625	-4.22	20241002	3910	13.30	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
60	20241120	140735	55	60.00	KOSPI			N	N	N	Y	60	N	4380	40	2	0.92	195026795	44972	143.14	4300	4380	4295	5640	3040	4340	4336.63	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4066	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-5.30	3900	20231113	12.31	4625	-5.30	20241002	3970	10.33	20240102	4625	-5.30	20241002	3910	12.02	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
61	20241120	130736	55	60.00	KOSPI			N	N	N	Y	60	N	4320	-20	5	-0.46	135240785	31240	99.43	4300	4365	4295	5640	3040	4340	4329.09	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4010	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.59	3900	20231113	10.77	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
62	20241120	120735	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-40	5	-0.92	124004960	28643	91.17	4300	4365	4295	5640	3040	4340	4329.33	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	3992	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.03	3900	20231113	10.26	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
63	20241120	110736	55	60.00	KOSPI			N	N	N	Y	60	N	4310	-30	5	-0.69	116285845	26854	85.47	4300	4365	4295	5640	3040	4340	4330.30	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.81	3900	20231113	10.51	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
64	20241120	100736	55	60.00	KOSPI			N	N	N	Y	60	N	4360	20	2	0.46	83302460	19251	61.27	4300	4365	4295	5640	3040	4340	4327.18	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	4048	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-5.73	3900	20231113	11.79	4625	-5.73	20241002	3970	9.82	20240102	4625	-5.73	20241002	3910	11.51	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
65	20241120	090734	55	60.00	KOSPI			N	N	N	Y	60	N	4300	-40	5	-0.92	301000	70	0.22	4300	4300	4300	5640	3040	4340	4300.00	2.53	0	0	4363	4351	4328	4316	4293	4357	4322	4642	1300	0	3210	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.03	3900	20231113	10.26	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2351437	N	N	209	N	00	N
66	20241119	160654	55	60.00	KOSPI			N	N	N	Y	60	N	4340	40	2	0.93	135871535	31418	86.66	4310	4340	4305	5590	3010	4300	4324.64	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4029	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.16	3900	20231113	11.28	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2350543	N	N	209	N	00	N
67	20241119	150706	55	60.00	KOSPI			N	N	N	Y	60	N	4335	35	2	0.81	131793355	30478	84.07	4310	4340	4305	5590	3010	4300	4324.21	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4024	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.27	3900	20231113	11.15	4625	-6.27	20241002	3970	9.19	20240102	4625	-6.27	20241002	3910	10.87	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
68	20241119	140705	55	60.00	KOSPI			N	N	N	Y	60	N	4340	40	2	0.93	102755775	23779	65.59	4310	4340	4305	5590	3010	4300	4321.28	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4029	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.16	3900	20231113	11.28	4625	-6.16	20241002	3970	9.32	20240102	4625	-6.16	20241002	3910	11.00	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
69	20241119	130707	55	60.00	KOSPI			N	N	N	Y	60	N	4325	25	2	0.58	74580590	17278	47.66	4310	4340	4305	5590	3010	4300	4316.51	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4015	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.49	3900	20231113	10.90	4625	-6.49	20241002	3970	8.94	20240102	4625	-6.49	20241002	3910	10.61	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
70	20241119	120658	55	60.00	KOSPI			N	N	N	Y	60	N	4325	25	2	0.58	70414640	16315	45.00	4310	4340	4305	5590	3010	4300	4315.94	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4015	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.49	3900	20231113	10.90	4625	-6.49	20241002	3970	8.94	20240102	4625	-6.49	20241002	3910	10.61	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
71	20241119	110708	55	60.00	KOSPI			N	N	N	Y	60	N	4320	20	2	0.47	66724970	15461	42.65	4310	4340	4305	5590	3010	4300	4315.70	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-6.59	3900	20231113	10.77	4625	-6.59	20241002	3970	8.82	20240102	4625	-6.59	20241002	3910	10.49	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
72	20241119	100726	55	60.00	KOSPI			N	N	N	Y	60	N	4330	30	2	0.70	25062675	5809	16.02	4310	4330	4305	5590	3010	4300	4314.46	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	4020	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-6.38	3900	20231113	11.03	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3910	10.74	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
73	20241119	090719	55	60.00	KOSPI			N	N	N	Y	60	N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	2.53	0	0	4363	4331	4283	4251	4203	4347	4267	4642	1290	0	3180	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.03	3900	20231113	10.26	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2350543	N	N	233	N	00	N
74	20241118	160659	55	60.00	KOSPI			N	N	N	Y	60	N	4300	40	2	0.94	155311055	36255	43.65	4295	4315	4235	5530	2985	4260	4283.81	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3992	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.03	3900	20231113	10.26	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2357856	N	N	233	N	00	N
75	20241118	150705	55	60.00	KOSPI			N	N	N	Y	60	N	4300	40	2	0.94	150305880	35091	42.25	4295	4315	4235	5530	2985	4260	4283.32	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3992	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.03	3900	20231113	10.26	4625	-7.03	20241002	3970	8.31	20240102	4625	-7.03	20241002	3910	9.97	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
76	20241118	140708	55	60.00	KOSPI			N	N	N	Y	60	N	4310	50	2	1.17	145151150	33895	40.81	4295	4310	4235	5530	2985	4260	4282.38	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	4001	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.81	3900	20231113	10.51	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
77	20241118	130705	55	60.00	KOSPI			N	N	N	Y	60	N	4305	45	2	1.06	136209290	31819	38.31	4295	4310	4235	5530	2985	4260	4280.75	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3997	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.92	3900	20231113	10.38	4625	-6.92	20241002	3970	8.44	20240102	4625	-6.92	20241002	3910	10.10	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
78	20241118	120708	55	60.00	KOSPI			N	N	N	Y	60	N	4310	50	2	1.17	128838345	30108	36.25	4295	4310	4235	5530	2985	4260	4279.21	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-6.81	3900	20231113	10.51	4625	-6.81	20241002	3970	8.56	20240102	4625	-6.81	20241002	3910	10.23	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
79	20241118	110707	55	60.00	KOSPI			N	N	N	Y	60	N	4295	35	2	0.82	102571415	24000	28.90	4295	4295	4235	5530	2985	4260	4273.81	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3987	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.14	3900	20231113	10.13	4625	-7.14	20241002	3970	8.19	20240102	4625	-7.14	20241002	3910	9.85	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
80	20241118	100700	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	57057310	13371	16.10	4295	4295	4235	5530	2985	4260	4267.24	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.89	3900	20231113	9.23	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
81	20241118	090659	55	60.00	KOSPI			N	N	N	Y	60	N	4285	25	2	0.59	1736455	405	0.49	4295	4295	4285	5530	2985	4260	4287.54	2.54	0	0	4380	4320	4265	4205	4150	4350	4235	4642	1270	0	3150	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	3900	20231113	9.87	4625	-7.35	20241002	3970	7.93	20240102	4625	-7.35	20241002	3910	9.59	20231228	0.00	N	094800	0	4641 억		2357856	N	N	1132	N	00	N
82	20241115	160720	55	60.00	KOSPI			N	N	N	Y	60	N	4260	40	2	0.95	353351805	83057	222.54	4210	4325	4210	5480	2955	4220	4254.33	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3955	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-7.89	3900	20231113	9.23	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231228	0.00	N	094800	0	4641 억		2345507	N	N	1132	N	00	N
83	20241115	150740	55	60.00	KOSPI			N	N	N	Y	60	N	4245	25	2	0.59	342598205	80523	215.75	4210	4325	4210	5480	2955	4220	4254.66	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3941	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-8.22	3900	20231113	8.85	4625	-8.22	20241002	3970	6.93	20240102	4625	-8.22	20241002	3910	8.57	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
84	20241115	140733	55	60.00	KOSPI			N	N	N	Y	60	N	4240	20	2	0.47	286125395	67203	180.06	4210	4325	4210	5480	2955	4220	4257.63	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3936	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-8.32	3900	20231113	8.72	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
85	20241115	130735	55	60.00	KOSPI			N	N	N	Y	60	N	4270	50	2	1.18	205449260	48240	129.25	4210	4325	4210	5480	2955	4220	4258.90	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3964	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.68	3900	20231113	9.49	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
86	20241115	120738	55	60.00	KOSPI			N	N	N	Y	60	N	4255	35	2	0.83	160837575	37798	101.27	4210	4325	4210	5480	2955	4220	4255.19	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3950	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.00	3900	20231113	9.10	4625	-8.00	20241002	3970	7.18	20240102	4625	-8.00	20241002	3910	8.82	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
87	20241115	110719	55	60.00	KOSPI			N	N	N	Y	60	N	4265	45	2	1.07	144088130	33867	90.74	4210	4325	4210	5480	2955	4220	4254.53	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3959	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.78	3900	20231113	9.36	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3910	9.08	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
88	20241115	100719	55	60.00	KOSPI			N	N	N	Y	60	N	4240	20	2	0.47	50035895	11757	31.50	4210	4325	4210	5480	2955	4220	4255.84	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3936	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.32	3900	20231113	8.72	4625	-8.32	20241002	3970	6.80	20240102	4625	-8.32	20241002	3910	8.44	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
89	20241115	090703	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-10	5	-0.24	985140	234	0.63	4210	4210	4210	5480	2955	4220	4210.00	2.53	0	0	4380	4300	4255	4175	4130	4277	4152	4642	1260	0	3120	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	3900	20231113	7.95	4625	-8.97	20241002	3970	6.05	20240102	4625	-8.97	20241002	3910	7.67	20231228	0.00	N	094800	0	4641 억		2345507	N	N	8596	N	00	N
90	20241114	160713	55	60.00	KOSPI			N	N	N	Y	60	N	4225	-45	5	-1.05	146343555	34542	30.88	4270	4335	4210	5550	2990	4270	4236.68	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3922	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.65	3900	20231107	8.33	4625	-8.65	20241002	3970	6.42	20240102	4625	-8.65	20241002	3910	8.06	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
91	20241114	150718	55	60.00	KOSPI			N	N	N	Y	60	N	4220	-50	5	-1.17	123737950	29189	26.10	4270	4335	4210	5550	2990	4270	4239.20	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.76	3900	20231107	8.21	4625	-8.76	20241002	3970	6.30	20240102	4625	-8.76	20241002	3910	7.93	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
92	20241114	140712	55	60.00	KOSPI			N	N	N	Y	60	N	4245	-25	5	-0.59	66659530	15689	14.03	4270	4335	4210	5550	2990	4270	4248.81	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.22	3900	20231107	8.85	4625	-8.22	20241002	3970	6.93	20240102	4625	-8.22	20241002	3910	8.57	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
93	20241114	130714	55	60.00	KOSPI			N	N	N	Y	60	N	4275	5	2	0.12	16080085	3765	3.37	4270	4335	4210	5550	2990	4270	4270.94	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.57	3900	20231107	9.62	4625	-7.57	20241002	3970	7.68	20240102	4625	-7.57	20241002	3910	9.34	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
94	20241114	120712	55	60.00	KOSPI			N	N	N	Y	60	N	4270	0	3	0.00	15964770	3738	3.34	4270	4335	4210	5550	2990	4270	4270.94	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.68	3900	20231107	9.49	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
95	20241114	110713	55	60.00	KOSPI			N	N	N	Y	60	N	4260	-10	5	-0.23	7210130	1683	1.50	4270	4335	4210	5550	2990	4270	4284.09	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.89	3900	20231107	9.23	4625	-7.89	20241002	3970	7.30	20240102	4625	-7.89	20241002	3910	8.95	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
96	20241114	100733	55	60.00	KOSPI			N	N	N	Y	60	N	4225	-45	5	-1.05	238805	56	0.05	4270	4270	4210	5550	2990	4270	4264.38	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3922	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.65	3900	20231107	8.33	4625	-8.65	20241002	3970	6.42	20240102	4625	-8.65	20241002	3910	8.06	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
97	20241114	090708	55	60.00	KOSPI			N	N	N	Y	60	N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	2.53	0	0	4430	4350	4285	4205	4140	4390	4245	4642	1280	0	3150	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.68	3900	20231107	9.49	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3910	9.21	20231114	0.00	N	094800	0	4641 억		2347041	N	N	422	N	00	N
98	20241112	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4265	-140	5	-3.18	541050385	126147	213.81	4390	4390	4215	5720	3085	4405	4289.05	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3959	0.00	0.00	12	0.14	0.00	0.00	4625	20241002	-7.78	3890	20231103	9.64	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3900	9.36	20231113	0.00	N	094800	0	4641 억		2341234	N	N	14036	N	00	N
99	20241112	150653	55	60.00	KOSPI			N	N	N	Y	60	N	4265	-140	5	-3.18	511881310	119304	202.21	4390	4390	4215	5720	3085	4405	4290.56	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3959	0.00	0.00	12	0.13	0.00	0.00	4625	20241002	-7.78	3890	20231103	9.64	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3900	9.36	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
100	20241112	140700	55	60.00	KOSPI			N	N	N	Y	60	N	4265	-140	5	-3.18	474676175	110565	187.40	4390	4390	4215	5720	3085	4405	4293.19	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3959	0.00	0.00	12	0.12	0.00	0.00	4625	20241002	-7.78	3890	20231103	9.64	4625	-7.78	20241002	3970	7.43	20240102	4625	-7.78	20241002	3900	9.36	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
101	20241112	130657	55	60.00	KOSPI			N	N	N	Y	60	N	4270	-135	5	-3.06	435510255	101400	171.87	4390	4390	4215	5720	3085	4405	4294.97	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3964	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-7.68	3890	20231103	9.77	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3900	9.49	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
102	20241112	120655	55	60.00	KOSPI			N	N	N	Y	60	N	4270	-135	5	-3.06	392654390	91346	154.83	4390	4390	4215	5720	3085	4405	4298.54	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3964	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-7.68	3890	20231103	9.77	4625	-7.68	20241002	3970	7.56	20240102	4625	-7.68	20241002	3900	9.49	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
103	20241112	110654	55	60.00	KOSPI			N	N	N	Y	60	N	4225	-180	5	-4.09	365062155	84880	143.87	4390	4390	4215	5720	3085	4405	4300.92	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	3922	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-8.65	3890	20231103	8.61	4625	-8.65	20241002	3970	6.42	20240102	4625	-8.65	20241002	3900	8.33	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
104	20241112	100654	55	60.00	KOSPI			N	N	N	Y	60	N	4330	-75	5	-1.70	155656665	35840	60.75	4390	4390	4310	5720	3085	4405	4343.10	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	4020	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-6.38	3890	20231103	11.31	4625	-6.38	20241002	3970	9.07	20240102	4625	-6.38	20241002	3900	11.03	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
105	20241112	090652	55	60.00	KOSPI			N	N	N	Y	60	N	4355	-50	5	-1.14	6218170	1422	2.41	4390	4390	4310	5720	3085	4405	4372.83	2.52	0	0	4518	4461	4433	4376	4348	4447	4362	4642	1315	0	3250	5	1	92834331	4043	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-5.84	3890	20231103	11.95	4625	-5.84	20241002	3970	9.70	20240102	4625	-5.84	20241002	3900	11.67	20231113	0.00	N	094800	0	4641 억		2341234	N	N	26043	N	00	N
106	20241111	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4405	-85	5	-1.89	260786430	58998	209.89	4485	4490	4405	5830	3145	4490	4420.26	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4089	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.76	3885	20231102	13.38	4625	-4.76	20241002	3970	10.96	20240102	4625	-4.76	20241002	3900	12.95	20231113	0.00	N	094800	0	4641 억		2350830	N	N	26042	N	00	N
107	20241111	150708	55	60.00	KOSPI			N	N	N	Y	60	N	4405	-85	5	-1.89	250056185	56563	201.23	4485	4490	4405	5830	3145	4490	4420.84	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4089	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.76	3885	20231102	13.38	4625	-4.76	20241002	3970	10.96	20240102	4625	-4.76	20241002	3900	12.95	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
108	20241111	140659	55	60.00	KOSPI			N	N	N	Y	60	N	4410	-80	5	-1.78	221928135	50183	178.53	4485	4490	4410	5830	3145	4490	4422.38	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4094	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-4.65	3885	20231102	13.51	4625	-4.65	20241002	3970	11.08	20240102	4625	-4.65	20241002	3900	13.08	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
109	20241111	130655	55	60.00	KOSPI			N	N	N	Y	60	N	4415	-75	5	-1.67	166630560	37647	133.93	4485	4490	4410	5830	3145	4490	4426.13	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4099	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-4.54	3885	20231102	13.64	4625	-4.54	20241002	3970	11.21	20240102	4625	-4.54	20241002	3900	13.21	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
110	20241111	120653	55	60.00	KOSPI			N	N	N	Y	60	N	4410	-80	5	-1.78	128565450	29022	103.25	4485	4490	4410	5830	3145	4490	4429.93	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4094	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-4.65	3885	20231102	13.51	4625	-4.65	20241002	3970	11.08	20240102	4625	-4.65	20241002	3900	13.08	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
111	20241111	110651	55	60.00	KOSPI			N	N	N	Y	60	N	4425	-65	5	-1.45	81443785	18357	65.31	4485	4490	4425	5830	3145	4490	4436.66	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4108	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-4.32	3885	20231102	13.90	4625	-4.32	20241002	3970	11.46	20240102	4625	-4.32	20241002	3900	13.46	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
112	20241111	100648	55	60.00	KOSPI			N	N	N	Y	60	N	4440	-50	5	-1.11	23469145	5280	18.78	4485	4490	4440	5830	3145	4490	4444.91	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-4.00	3885	20231102	14.29	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3900	13.85	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
113	20241111	090646	55	60.00	KOSPI			N	N	N	Y	60	N	4485	-5	5	-0.11	412620	92	0.33	4485	4485	4485	5830	3145	4490	4485.00	2.53	0	0	4550	4520	4470	4440	4390	4535	4455	4642	1340	0	3320	5	1	92834331	4164	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.03	3885	20231102	15.44	4625	-3.03	20241002	3970	12.97	20240102	4625	-3.03	20241002	3900	15.00	20231113	0.00	N	094800	0	4641 억		2350830	N	N	195	N	00	N
114	20241108	160641	55	60.00	KOSPI			N	N	N	Y	60	N	4490	40	2	0.90	125530395	28109	82.01	4420	4500	4420	5780	3115	4450	4465.84	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4168	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.92	3870	20231101	16.02	4625	-2.92	20241002	3970	13.10	20240102	4625	-2.92	20241002	3900	15.13	20231113	0.00	N	094800	0	4641 억		2347529	N	N	195	N	00	N
115	20241108	150650	55	60.00	KOSPI			N	N	N	Y	60	N	4465	15	2	0.34	113813980	25498	74.40	4420	4500	4420	5780	3115	4450	4463.64	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4145	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.46	3870	20231101	15.37	4625	-3.46	20241002	3970	12.47	20240102	4625	-3.46	20241002	3900	14.49	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
116	20241108	140648	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	112297025	25158	73.40	4420	4500	4420	5780	3115	4450	4463.67	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
117	20241108	130650	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	110368010	24725	72.14	4420	4500	4420	5780	3115	4450	4463.82	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
118	20241108	120648	55	60.00	KOSPI			N	N	N	Y	60	N	4470	20	2	0.45	85578670	19173	55.94	4420	4500	4420	5780	3115	4450	4463.50	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4150	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.35	3870	20231101	15.50	4625	-3.35	20241002	3970	12.59	20240102	4625	-3.35	20241002	3900	14.62	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
119	20241108	110648	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	52607410	11799	34.43	4420	4500	4420	5780	3115	4450	4458.63	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
120	20241108	100658	55	60.00	KOSPI			N	N	N	Y	60	N	4445	-5	5	-0.11	29466735	6607	19.28	4420	4500	4420	5780	3115	4450	4459.93	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4126	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.89	3870	20231101	14.86	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3900	13.97	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
121	20241108	090642	55	60.00	KOSPI			N	N	N	Y	60	N	4420	-30	5	-0.67	4420	1	0.00	4420	4420	4420	5780	3115	4450	4420.00	2.53	0	0	4483	4466	4453	4436	4423	4460	4430	4642	1330	0	3290	5	1	92834331	4103	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-4.43	3870	20231101	14.21	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3900	13.33	20231113	0.00	N	094800	0	4641 억		2347529	N	N	5401	N	00	N
122	20241107	160644	55	60.00	KOSPI			N	N	N	Y	60	N	4450	0	3	0.00	152729745	34273	46.08	4465	4470	4440	5780	3115	4450	4456.27	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4131	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-3.78	3870	20231101	14.99	4625	-3.78	20241002	3970	12.09	20240102	4625	-3.78	20241002	3900	14.10	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5401	N	00	N
123	20241107	150645	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	141883035	31837	42.81	4465	4470	4440	5780	3115	4450	4456.55	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
124	20241107	140647	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	125808190	28228	37.95	4465	4470	4440	5780	3115	4450	4456.86	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
125	20241107	130649	55	60.00	KOSPI			N	N	N	Y	60	N	4460	10	2	0.22	108629310	24374	32.77	4465	4470	4440	5780	3115	4450	4456.77	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4140	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.57	3870	20231101	15.25	4625	-3.57	20241002	3970	12.34	20240102	4625	-3.57	20241002	3900	14.36	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
126	20241107	120646	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	102265335	22947	30.85	4465	4470	4440	5780	3115	4450	4456.59	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
127	20241107	110644	55	60.00	KOSPI			N	N	N	Y	60	N	4445	-5	5	-0.11	76093880	17069	22.95	4465	4470	4440	5780	3115	4450	4458.02	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4126	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-3.89	3870	20231101	14.86	4625	-3.89	20241002	3970	11.96	20240102	4625	-3.89	20241002	3900	13.97	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
128	20241107	100645	55	60.00	KOSPI			N	N	N	Y	60	N	4455	5	2	0.11	34901515	7819	10.51	4465	4470	4440	5780	3115	4450	4463.68	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4136	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-3.68	3870	20231101	15.12	4625	-3.68	20241002	3970	12.22	20240102	4625	-3.68	20241002	3900	14.23	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
129	20241107	090644	55	60.00	KOSPI			N	N	N	Y	60	N	4465	15	2	0.34	4121195	923	1.24	4465	4465	4465	5780	3115	4450	4465.00	2.54	0	0	4570	4510	4460	4400	4350	4485	4375	4642	1330	0	3290	5	1	92834331	4145	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-3.46	3870	20231101	15.37	4625	-3.46	20241002	3970	12.47	20240102	4625	-3.46	20241002	3900	14.49	20231107	0.00	N	094800	0	4641 억		2356217	N	N	5746	N	00	N
130	20241106	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4450	-60	5	-1.33	331239220	74373	116.67	4495	4520	4410	5860	3160	4510	4453.76	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4131	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-3.78	3870	20231101	14.99	4625	-3.78	20241002	3970	12.09	20240102	4625	-3.78	20241002	3900	14.10	20231106	0.00	N	094800	0	4641 억		2357487	N	N	5746	N	00	N
131	20241106	150709	55	60.00	KOSPI			N	N	N	Y	60	N	4420	-90	5	-2.00	312194050	70086	109.95	4495	4520	4410	5860	3160	4510	4454.44	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4103	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-4.43	3870	20231101	14.21	4625	-4.43	20241002	3970	11.34	20240102	4625	-4.43	20241002	3900	13.33	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
132	20241106	140703	55	60.00	KOSPI			N	N	N	Y	60	N	4440	-70	5	-1.55	246226745	55196	86.59	4495	4520	4410	5860	3160	4510	4460.95	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4122	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-4.00	3870	20231101	14.73	4625	-4.00	20241002	3970	11.84	20240102	4625	-4.00	20241002	3900	13.85	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
133	20241106	130711	55	60.00	KOSPI			N	N	N	Y	60	N	4465	-45	5	-1.00	122464580	27254	42.75	4495	4520	4465	5860	3160	4510	4493.45	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4145	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-3.46	3870	20231101	15.37	4625	-3.46	20241002	3970	12.47	20240102	4625	-3.46	20241002	3900	14.49	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
134	20241106	120648	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-10	5	-0.22	2814815	624	0.98	4495	4520	4495	5860	3160	4510	4510.92	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.70	3870	20231101	16.28	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
135	20241106	110653	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-10	5	-0.22	982655	218	0.34	4495	4520	4495	5860	3160	4510	4507.59	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.70	3870	20231101	16.28	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
136	20241106	100656	55	60.00	KOSPI			N	N	N	Y	60	N	4520	10	2	0.22	328385	73	0.11	4495	4520	4495	5860	3160	4510	4498.42	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4196	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.27	3870	20231101	16.80	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3900	15.90	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
137	20241106	090651	55	60.00	KOSPI			N	N	N	Y	60	N	4495	-15	5	-0.33	283185	63	0.10	4495	4495	4495	5860	3160	4510	4495.00	2.54	0	0	4540	4525	4510	4495	4480	4532	4502	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.81	3870	20231101	16.15	4625	-2.81	20241002	3970	13.22	20240102	4625	-2.81	20241002	3900	15.26	20231106	0.00	N	094800	0	4641 억		2357487	N	N	1578	N	00	N
138	20241105	160632	55	60.00	KOSPI			N	N	N	Y	60	N	4510	5	2	0.11	287365000	63746	240.09	4500	4525	4495	5850	3155	4505	4507.97	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4187	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.49	3870	20231027	16.54	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3900	15.64	20231106	0.00	N	094800	0	4641 억		2358629	N	N	1578	N	00	N
139	20241105	150644	55	60.00	KOSPI			N	N	N	Y	60	N	4505	0	3	0.00	283618035	62915	236.96	4500	4525	4495	5850	3155	4505	4507.96	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4182	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.59	3870	20231027	16.41	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
140	20241105	140641	55	60.00	KOSPI			N	N	N	Y	60	N	4505	0	3	0.00	266211220	59053	222.41	4500	4525	4495	5850	3155	4505	4508.01	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4182	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.59	3870	20231027	16.41	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
141	20241105	130644	55	60.00	KOSPI			N	N	N	Y	60	N	4505	0	3	0.00	197216195	43772	164.86	4500	4525	4495	5850	3155	4505	4505.53	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4182	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.59	3870	20231027	16.41	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
142	20241105	120639	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-5	5	-0.11	153088800	33970	127.94	4500	4525	4495	5850	3155	4505	4506.59	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4178	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.70	3870	20231027	16.28	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
143	20241105	110630	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-5	5	-0.11	130831530	29024	109.31	4500	4525	4500	5850	3155	4505	4507.70	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4178	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.70	3870	20231027	16.28	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
144	20241105	100638	55	60.00	KOSPI			N	N	N	Y	60	N	4525	20	2	0.44	48483935	10747	40.48	4500	4525	4500	5850	3155	4505	4511.39	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4201	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.16	3870	20231027	16.93	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3900	16.03	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
145	20241105	090636	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-5	5	-0.11	2848500	633	2.38	4500	4500	4500	5850	3155	4505	4500.00	2.54	0	0	4545	4525	4510	4490	4475	4535	4500	4642	1345	0	3330	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.70	3870	20231027	16.28	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2358629	N	N	72	N	00	N
146	20241104	160632	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-25	5	-0.55	119644125	26551	39.87	4495	4530	4495	5880	3175	4530	4506.20	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4182	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.59	3865	20231026	16.56	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2361495	N	N	72	N	00	N
147	20241104	150643	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-25	5	-0.55	106544100	23643	35.51	4495	4530	4495	5880	3175	4530	4506.37	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4182	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.59	3865	20231026	16.56	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
148	20241104	140633	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-20	5	-0.44	100098115	22216	33.36	4495	4530	4495	5880	3175	4530	4505.68	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4187	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.49	3865	20231026	16.69	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3900	15.64	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
149	20241104	130627	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-25	5	-0.55	100084590	22213	33.36	4495	4530	4495	5880	3175	4530	4505.68	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.59	3865	20231026	16.56	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
150	20241104	120623	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	58802455	13053	19.60	4495	4525	4495	5880	3175	4530	4504.90	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.70	3865	20231026	16.43	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
151	20241104	110619	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	54802855	12165	18.27	4495	4525	4495	5880	3175	4530	4504.96	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.70	3865	20231026	16.43	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3900	15.38	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
152	20241104	100612	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-25	5	-0.55	35496060	7882	11.84	4495	4510	4495	5880	3175	4530	4503.43	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4182	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.59	3865	20231026	16.56	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3900	15.51	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
153	20241104	090621	55	60.00	KOSPI			N	N	N	Y	60	N	4495	-35	5	-0.77	98890	22	0.03	4495	4495	4495	5880	3175	4530	4495.00	2.54	0	0	4553	4541	4518	4506	4483	4547	4512	4642	1350	0	3350	5	1	92834331	4173	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.81	3865	20231026	16.30	4625	-2.81	20241002	3970	13.22	20240102	4625	-2.81	20241002	3900	15.26	20231106	0.00	N	094800	0	4641 억		2361495	N	N	0	N	00	N
154	20241101	160600	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	299956640	66589	86.15	4505	4530	4495	5880	3175	4530	4504.60	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
155	20241101	150614	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	291948620	64813	83.85	4505	4530	4495	5880	3175	4530	4504.48	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
156	20241101	140557	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	254967050	56601	73.23	4505	4530	4495	5880	3175	4530	4504.64	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
157	20241101	130708	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	160361025	35603	46.06	4505	4530	4495	5880	3175	4530	4504.14	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
158	20241101	120708	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-30	5	-0.66	133434535	29622	38.32	4505	4530	4495	5880	3175	4530	4504.58	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4178	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
159	20241101	110705	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-25	5	-0.55	94759010	21038	27.22	4505	4525	4500	5880	3175	4530	4504.18	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
160	20241101	100707	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-15	5	-0.33	52706870	11700	15.14	4505	4525	4500	5880	3175	4530	4504.86	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4191	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3870	16.67	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N
161	20241101	090705	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	0	0	0.00	0	0	0	5880	3175	4530	0.00	2.54	0	0	4560	4545	4525	4510	4490	4535	4500	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2358010	N	N	2	N	00	N