KissMeData/152550/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	160924	57	100.00	KOSPI			N	N	N	N		N	373	-6	5	-1.58	6505653865	16833077	30.56	395	410	366	492	266	379	386.50	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	24.04	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1685	-77.86	20221205	22	1595.45	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
3	20231130	150925	57	100.00	KOSPI			N	N	N	N		N	371	-8	5	-2.11	6390083223	16522224	30.00	395	410	366	492	266	379	386.76	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	23.60	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1685	-77.98	20221205	22	1586.36	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
4	20231130	140920	57	100.00	KOSPI			N	N	N	N		N	369	-10	5	-2.64	6009761606	15492355	28.13	395	410	367	492	266	379	387.92	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	258	0.00	0.00	12	22.13	0.00	0.00	1048	20230426	-64.79	19	20221201	1842.11	1048	-64.79	20230426	102	261.76	20230303	1685	-78.10	20221205	22	1577.27	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
5	20231130	130919	57	100.00	KOSPI			N	N	N	N		N	376	-3	5	-0.79	5583604242	14345039	26.05	395	410	372	492	266	379	389.24	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	20.49	0.00	0.00	1048	20230426	-64.12	19	20221201	1878.95	1048	-64.12	20230426	102	268.63	20230303	1685	-77.69	20221205	22	1609.09	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
6	20231130	120931	57	100.00	KOSPI			N	N	N	N		N	372	-7	5	-1.85	5232771043	13412509	24.35	395	410	372	492	266	379	390.15	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	19.16	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1685	-77.92	20221205	22	1590.91	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
7	20231130	110927	57	100.00	KOSPI			N	N	N	N		N	387	8	2	2.11	4329288407	11018149	20.00	395	410	380	492	266	379	392.94	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	271	0.00	0.00	12	15.74	0.00	0.00	1048	20230426	-63.07	19	20221201	1936.84	1048	-63.07	20230426	102	279.41	20230303	1685	-77.03	20221205	22	1659.09	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
8	20231130	100920	57	100.00	KOSPI			N	N	N	N		N	389	10	2	2.64	3599154128	9120083	16.56	395	410	380	492	266	379	394.66	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	272	0.00	0.00	12	13.02	0.00	0.00	1048	20230426	-62.88	19	20221201	1947.37	1048	-62.88	20230426	102	281.37	20230303	1685	-76.91	20221205	22	1668.18	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
9	20231130	090921	57	100.00	KOSPI			N	N	N	N		N	394	15	2	3.96	1307160817	3291243	5.98	395	410	380	492	266	379	397.22	0.21	0	0	461	419	395	353	329	408	342	3501	113	0	230	1	1	70020000	276	0.00	0.00	12	4.70	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1685	-76.62	20221205	22	1690.91	20221214	0.01	N	152550	0	3501 억		145154	N	N	0	N	00	N
10	20231129	160917	57	100.00	KOSPI			N	N	N	N		N	379	35	2	10.17	22100013983	54796856	1089.87	400	437	371	447	241	344	403.32	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	265	0.00	0.00	12	78.26	0.00	0.00	1048	20230426	-63.84	19	20221201	1894.74	1048	-63.84	20230426	102	271.57	20230303	1685	-77.51	20221129	22	1622.73	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
11	20231129	150925	57	100.00	KOSPI			N	N	N	N		N	376	32	2	9.30	21715934099	53777684	1069.60	400	437	376	447	241	344	403.81	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	263	0.00	0.00	12	76.80	0.00	0.00	1048	20230426	-64.12	19	20221201	1878.95	1048	-64.12	20230426	102	268.63	20230303	1685	-77.69	20221129	22	1609.09	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
12	20231129	140919	57	100.00	KOSPI			N	N	N	N		N	395	51	2	14.83	20066739712	49530923	985.14	400	437	384	447	241	344	405.14	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	277	0.00	0.00	12	70.74	0.00	0.00	1048	20230426	-62.31	19	20221201	1978.95	1048	-62.31	20230426	102	287.25	20230303	1685	-76.56	20221129	22	1695.45	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
13	20231129	130920	57	100.00	KOSPI			N	N	N	N		N	401	57	2	16.57	18800270858	46344788	921.77	400	437	384	447	241	344	405.66	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	281	0.00	0.00	12	66.19	0.00	0.00	1048	20230426	-61.74	19	20221201	2010.53	1048	-61.74	20230426	102	293.14	20230303	1685	-76.20	20221129	22	1722.73	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
14	20231129	120923	57	100.00	KOSPI			N	N	N	N		N	402	58	2	16.86	17687875321	43599941	867.17	400	437	384	447	241	344	405.69	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	281	0.00	0.00	12	62.27	0.00	0.00	1048	20230426	-61.64	19	20221201	2015.79	1048	-61.64	20230426	102	294.12	20230303	1685	-76.14	20221129	22	1727.27	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
15	20231129	110922	57	100.00	KOSPI			N	N	N	N		N	409	65	2	18.90	15977939439	39378677	783.21	400	437	384	447	241	344	405.75	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	286	0.00	0.00	12	56.24	0.00	0.00	1048	20230426	-60.97	19	20221201	2052.63	1048	-60.97	20230426	102	300.98	20230303	1685	-75.73	20221129	22	1759.09	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
16	20231129	100919	57	100.00	KOSPI			N	N	N	N		N	391	47	2	13.66	10813457370	26645240	529.96	400	437	384	447	241	344	405.83	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	274	0.00	0.00	12	38.05	0.00	0.00	1048	20230426	-62.69	19	20221201	1957.89	1048	-62.69	20230426	102	283.33	20230303	1685	-76.80	20221129	22	1677.27	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
17	20231129	090915	57	100.00	KOSPI			N	N	N	N		N	420	76	2	22.09	4618794959	11229550	223.35	400	437	396	447	241	344	411.31	0.39	0	0	368	356	349	337	330	352	333	3501	103	0	210	1	1	70020000	294	0.00	0.00	12	16.04	0.00	0.00	1048	20230426	-59.92	19	20221201	2110.53	1048	-59.92	20230426	102	311.76	20230303	1685	-75.07	20221129	22	1809.09	20221214	0.01	N	152550	0	3501 억		271410	N	N	0	N	00	N
18	20231128	160917	57	100.00	KOSPI			N	N	N	N		N	344	-15	5	-4.18	1659069917	4786194	156.45	360	361	342	466	252	359	346.64	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	241	0.00	0.00	12	6.84	0.00	0.00	1048	20230426	-67.18	19	20221201	1710.53	1048	-67.18	20230426	102	237.25	20230303	1690	-79.64	20221128	22	1463.64	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
19	20231128	150817	57	100.00	KOSPI			N	N	N	N		N	344	-15	5	-4.18	1430180562	4119919	134.67	360	361	343	466	252	359	347.14	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	241	0.00	0.00	12	5.88	0.00	0.00	1048	20230426	-67.18	19	20221201	1710.53	1048	-67.18	20230426	102	237.25	20230303	1690	-79.64	20221128	22	1463.64	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
20	20231128	140916	57	100.00	KOSPI			N	N	N	N		N	347	-12	5	-3.34	1225199334	3525552	115.24	360	361	343	466	252	359	347.52	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	243	0.00	0.00	12	5.04	0.00	0.00	1048	20230426	-66.89	19	20221201	1726.32	1048	-66.89	20230426	102	240.20	20230303	1690	-79.47	20221128	22	1477.27	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
21	20231128	130909	57	100.00	KOSPI			N	N	N	N		N	348	-11	5	-3.06	1107827482	3186834	104.17	360	361	343	466	252	359	347.63	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	244	0.00	0.00	12	4.55	0.00	0.00	1048	20230426	-66.79	19	20221201	1731.58	1048	-66.79	20230426	102	241.18	20230303	1690	-79.41	20221128	22	1481.82	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
22	20231128	120915	57	100.00	KOSPI			N	N	N	N		N	348	-11	5	-3.06	1037464339	2984327	97.55	360	361	343	466	252	359	347.64	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	244	0.00	0.00	12	4.26	0.00	0.00	1048	20230426	-66.79	19	20221201	1731.58	1048	-66.79	20230426	102	241.18	20230303	1690	-79.41	20221128	22	1481.82	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
23	20231128	110915	57	100.00	KOSPI			N	N	N	N		N	346	-13	5	-3.62	864457936	2486204	81.27	360	361	343	466	252	359	347.70	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	242	0.00	0.00	12	3.55	0.00	0.00	1048	20230426	-66.98	19	20221201	1721.05	1048	-66.98	20230426	102	239.22	20230303	1690	-79.53	20221128	22	1472.73	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
24	20231128	100911	57	100.00	KOSPI			N	N	N	N		N	346	-13	5	-3.62	584272094	1674456	54.74	360	361	344	466	252	359	348.93	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	242	0.00	0.00	12	2.39	0.00	0.00	1048	20230426	-66.98	19	20221201	1721.05	1048	-66.98	20230426	102	239.22	20230303	1690	-79.53	20221128	22	1472.73	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
25	20231128	090912	57	100.00	KOSPI			N	N	N	N		N	354	-5	5	-1.39	111392873	313025	10.23	360	361	352	466	252	359	355.86	0.02	0	0	373	365	362	354	351	364	353	3501	107	0	220	1	1	70020000	248	0.00	0.00	12	0.45	0.00	0.00	1048	20230426	-66.22	19	20221201	1763.16	1048	-66.22	20230426	102	247.06	20230303	1690	-79.05	20221128	22	1509.09	20221214	0.01	N	152550	0	3501 억		13220	N	N	0	N	00	N
26	20231127	160909	57	100.00	KOSPI			N	N	N	N		N	359	-7	5	-1.91	1100237261	3044053	114.29	370	370	359	475	257	366	361.43	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	251	0.00	0.00	12	4.35	0.00	0.00	1048	20230426	-65.74	19	20221201	1789.47	1048	-65.74	20230426	102	251.96	20230303	1690	-78.76	20221128	22	1531.82	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
27	20231127	150914	57	100.00	KOSPI			N	N	N	N		N	360	-6	5	-1.64	1056779823	2923152	109.76	370	370	359	475	257	366	361.50	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	252	0.00	0.00	12	4.17	0.00	0.00	1048	20230426	-65.65	19	20221201	1794.74	1048	-65.65	20230426	102	252.94	20230303	1690	-78.70	20221128	22	1536.36	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
28	20231127	140913	57	100.00	KOSPI			N	N	N	N		N	361	-5	5	-1.37	939025043	2596591	97.49	370	370	359	475	257	366	361.62	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	3.71	0.00	0.00	1048	20230426	-65.55	19	20221201	1800.00	1048	-65.55	20230426	102	253.92	20230303	1690	-78.64	20221128	22	1540.91	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
29	20231127	130916	57	100.00	KOSPI			N	N	N	N		N	360	-6	5	-1.64	868723285	2401667	90.18	370	370	359	475	257	366	361.69	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	252	0.00	0.00	12	3.43	0.00	0.00	1048	20230426	-65.65	19	20221201	1794.74	1048	-65.65	20230426	102	252.94	20230303	1690	-78.70	20221128	22	1536.36	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
30	20231127	120918	57	100.00	KOSPI			N	N	N	N		N	362	-4	5	-1.09	770494048	2129646	79.96	370	370	359	475	257	366	361.77	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	3.04	0.00	0.00	1048	20230426	-65.46	19	20221201	1805.26	1048	-65.46	20230426	102	254.90	20230303	1690	-78.58	20221128	22	1545.45	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
31	20231127	110903	57	100.00	KOSPI			N	N	N	N		N	361	-5	5	-1.37	620899966	1716091	64.43	370	370	359	475	257	366	361.78	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	2.45	0.00	0.00	1048	20230426	-65.55	19	20221201	1800.00	1048	-65.55	20230426	102	253.92	20230303	1690	-78.64	20221128	22	1540.91	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
32	20231127	100902	57	100.00	KOSPI			N	N	N	N		N	363	-3	5	-0.82	372606266	1027370	38.57	370	370	360	475	257	366	362.64	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.47	0.00	0.00	1048	20230426	-65.36	19	20221201	1810.53	1048	-65.36	20230426	102	255.88	20230303	1690	-78.52	20221128	22	1550.00	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
33	20231127	090905	57	100.00	KOSPI			N	N	N	N		N	363	-3	5	-0.82	109332059	300910	11.30	370	370	361	475	257	366	363.22	0.24	0	0	379	372	369	362	359	371	361	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	0.43	0.00	0.00	1048	20230426	-65.36	19	20221201	1810.53	1048	-65.36	20230426	102	255.88	20230303	1690	-78.52	20221128	22	1550.00	20221214	0.01	N	152550	0	3501 억		164633	N	N	0	N	00	N
34	20231124	160858	57	100.00	KOSPI			N	N	N	N		N	366	-5	5	-1.35	956679241	2597548	103.80	371	376	366	482	260	371	368.30	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	256	0.00	0.00	12	3.71	0.00	0.00	1048	20230426	-65.08	19	20221201	1826.32	1048	-65.08	20230426	102	258.82	20230303	1700	-78.47	20221124	22	1563.64	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
35	20231124	150906	57	100.00	KOSPI			N	N	N	N		N	367	-4	5	-1.08	855177911	2320271	92.72	371	376	366	482	260	371	368.57	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	257	0.00	0.00	12	3.31	0.00	0.00	1048	20230426	-64.98	19	20221201	1831.58	1048	-64.98	20230426	102	259.80	20230303	1700	-78.41	20221124	22	1568.18	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
36	20231124	140906	57	100.00	KOSPI			N	N	N	N		N	366	-5	5	-1.35	628549984	1701994	68.01	371	376	366	482	260	371	369.30	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	256	0.00	0.00	12	2.43	0.00	0.00	1048	20230426	-65.08	19	20221201	1826.32	1048	-65.08	20230426	102	258.82	20230303	1700	-78.47	20221124	22	1563.64	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
37	20231124	130902	57	100.00	KOSPI			N	N	N	N		N	368	-3	5	-0.81	538451899	1456534	58.21	371	376	366	482	260	371	369.68	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	2.08	0.00	0.00	1048	20230426	-64.89	19	20221201	1836.84	1048	-64.89	20230426	102	260.78	20230303	1700	-78.35	20221124	22	1572.73	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
38	20231124	120909	57	100.00	KOSPI			N	N	N	N		N	369	-2	5	-0.54	482919176	1305556	52.17	371	376	366	482	260	371	369.90	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	1.86	0.00	0.00	1048	20230426	-64.79	19	20221201	1842.11	1048	-64.79	20230426	102	261.76	20230303	1700	-78.29	20221124	22	1577.27	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
39	20231124	110905	57	100.00	KOSPI			N	N	N	N		N	369	-2	5	-0.54	405510139	1094960	43.76	371	376	367	482	260	371	370.34	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	1.56	0.00	0.00	1048	20230426	-64.79	19	20221201	1842.11	1048	-64.79	20230426	102	261.76	20230303	1700	-78.29	20221124	22	1577.27	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
40	20231124	100904	57	100.00	KOSPI			N	N	N	N		N	371	0	3	0.00	237466365	638749	25.53	371	376	369	482	260	371	371.77	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	0.91	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1700	-78.18	20221124	22	1586.36	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
41	20231124	090901	57	100.00	KOSPI			N	N	N	N		N	373	2	2	0.54	59096066	159099	6.36	371	374	369	482	260	371	371.44	0.21	0	0	383	376	372	365	361	375	364	3501	111	0	230	1	1	70020000	261	0.00	0.00	12	0.23	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1700	-78.06	20221124	22	1595.45	20221214	0.01	N	152550	0	3501 억		146999	N	N	0	N	00	N
42	20231123	160851	57	100.00	KOSPI			N	N	N	N		N	371	-1	5	-0.27	924453078	2485772	78.60	372	379	368	483	261	372	371.90	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	3.55	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1700	-78.18	20221123	22	1586.36	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
43	20231123	150920	57	100.00	KOSPI			N	N	N	N		N	372	0	3	0.00	854262025	2296561	72.62	372	379	368	483	261	372	371.97	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	3.28	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1700	-78.12	20221123	22	1590.91	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
44	20231123	140919	57	100.00	KOSPI			N	N	N	N		N	371	-1	5	-0.27	784505971	2109076	66.69	372	379	368	483	261	372	371.97	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	3.01	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1700	-78.18	20221123	22	1586.36	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
45	20231123	130918	57	100.00	KOSPI			N	N	N	N		N	371	-1	5	-0.27	686339465	1844068	58.31	372	379	368	483	261	372	372.19	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	2.63	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1700	-78.18	20221123	22	1586.36	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
46	20231123	120905	57	100.00	KOSPI			N	N	N	N		N	371	-1	5	-0.27	608522265	1634125	51.67	372	379	368	483	261	372	372.38	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	2.33	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1700	-78.18	20221123	22	1586.36	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
47	20231123	110926	57	100.00	KOSPI			N	N	N	N		N	372	0	3	0.00	528816781	1419159	44.87	372	379	368	483	261	372	372.63	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	2.03	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1700	-78.12	20221123	22	1590.91	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
48	20231123	100908	57	100.00	KOSPI			N	N	N	N		N	372	0	3	0.00	423249816	1135928	35.92	372	379	368	483	261	372	372.60	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	1.62	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1700	-78.12	20221123	22	1590.91	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
49	20231123	090903	57	100.00	KOSPI			N	N	N	N		N	368	-4	5	-1.08	82442415	222887	7.05	372	374	368	483	261	372	369.88	0.00	0	0	387	379	375	367	363	377	365	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	0.32	0.00	0.00	1048	20230426	-64.89	19	20221201	1836.84	1048	-64.89	20230426	102	260.78	20230303	1700	-78.35	20221123	22	1572.73	20221214	0.01	N	152550	0	3501 억		129	N	N	0	N	00	N
50	20231122	160831	57	100.00	KOSPI			N	N	N	N		N	372	-6	5	-1.59	1170429674	3132170	80.98	383	383	371	491	265	378	373.68	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	4.47	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1700	-78.12	20221123	22	1590.91	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
51	20231122	150847	57	100.00	KOSPI			N	N	N	N		N	372	-6	5	-1.59	1106622173	2960724	76.55	383	383	372	491	265	378	373.77	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	4.23	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1700	-78.12	20221123	22	1590.91	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
52	20231122	140839	57	100.00	KOSPI			N	N	N	N		N	373	-5	5	-1.32	1002498831	2681371	69.33	383	383	372	491	265	378	373.88	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	3.83	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1700	-78.06	20221123	22	1595.45	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
53	20231122	130911	57	100.00	KOSPI			N	N	N	N		N	373	-5	5	-1.32	894896687	2392899	61.87	383	383	372	491	265	378	373.98	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	3.42	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1700	-78.06	20221123	22	1595.45	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
54	20231122	120914	57	100.00	KOSPI			N	N	N	N		N	373	-5	5	-1.32	813557228	2174927	56.23	383	383	372	491	265	378	374.06	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	3.11	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1700	-78.06	20221123	22	1595.45	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
55	20231122	110956	57	100.00	KOSPI			N	N	N	N		N	374	-4	5	-1.06	678671631	1813681	46.89	383	383	372	491	265	378	374.20	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	262	0.00	0.00	12	2.59	0.00	0.00	1048	20230426	-64.31	19	20221201	1868.42	1048	-64.31	20230426	102	266.67	20230303	1700	-78.00	20221123	22	1600.00	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
56	20231122	100926	57	100.00	KOSPI			N	N	N	N		N	375	-3	5	-0.79	425863327	1136851	29.39	383	383	372	491	265	378	374.60	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	1.62	0.00	0.00	1048	20230426	-64.22	19	20221201	1873.68	1048	-64.22	20230426	102	267.65	20230303	1700	-77.94	20221123	22	1604.55	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
57	20231122	090839	57	100.00	KOSPI			N	N	N	N		N	377	-1	5	-0.26	87587444	232122	6.00	383	383	373	491	265	378	377.33	0.02	0	0	391	384	378	371	365	381	368	3501	113	0	230	1	1	70020000	264	0.00	0.00	12	0.33	0.00	0.00	1048	20230426	-64.03	19	20221201	1884.21	1048	-64.03	20230426	102	269.61	20230303	1700	-77.82	20221123	22	1613.64	20221214	0.01	N	152550	0	3501 억		16891	N	N	0	N	00	N
58	20231121	160843	57	100.00	KOSPI			N	N	N	N		N	378	-4	5	-1.05	1451386883	3837394	85.33	382	385	372	496	268	382	378.22	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	265	0.00	0.00	12	5.48	0.00	0.00	1048	20230426	-63.93	19	20221201	1889.47	1048	-63.93	20230426	102	270.59	20230303	1700	-77.76	20221123	22	1618.18	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
59	20231121	150844	57	100.00	KOSPI			N	N	N	N		N	378	-4	5	-1.05	1391439663	3678791	81.80	382	385	372	496	268	382	378.23	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	265	0.00	0.00	12	5.25	0.00	0.00	1048	20230426	-63.93	19	20221201	1889.47	1048	-63.93	20230426	102	270.59	20230303	1700	-77.76	20221123	22	1618.18	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
60	20231121	140832	57	100.00	KOSPI			N	N	N	N		N	378	-4	5	-1.05	1281667600	3387915	75.33	382	385	372	496	268	382	378.30	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	265	0.00	0.00	12	4.84	0.00	0.00	1048	20230426	-63.93	19	20221201	1889.47	1048	-63.93	20230426	102	270.59	20230303	1700	-77.76	20221123	22	1618.18	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
61	20231121	130826	57	100.00	KOSPI			N	N	N	N		N	377	-5	5	-1.31	1170899276	3094534	68.81	382	385	372	496	268	382	378.38	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	264	0.00	0.00	12	4.42	0.00	0.00	1048	20230426	-64.03	19	20221201	1884.21	1048	-64.03	20230426	102	269.61	20230303	1700	-77.82	20221123	22	1613.64	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
62	20231121	120826	57	100.00	KOSPI			N	N	N	N		N	379	-3	5	-0.79	1037047024	2740179	60.93	382	385	372	496	268	382	378.46	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	265	0.00	0.00	12	3.91	0.00	0.00	1048	20230426	-63.84	19	20221201	1894.74	1048	-63.84	20230426	102	271.57	20230303	1700	-77.71	20221123	22	1622.73	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
63	20231121	110823	57	100.00	KOSPI			N	N	N	N		N	381	-1	5	-0.26	897122327	2370746	52.72	382	385	372	496	268	382	378.41	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	3.39	0.00	0.00	1048	20230426	-63.65	19	20221201	1905.26	1048	-63.65	20230426	102	273.53	20230303	1700	-77.59	20221123	22	1631.82	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
64	20231121	100802	57	100.00	KOSPI			N	N	N	N		N	381	-1	5	-0.26	709023601	1874451	41.68	382	385	372	496	268	382	378.26	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	2.68	0.00	0.00	1048	20230426	-63.65	19	20221201	1905.26	1048	-63.65	20230426	102	273.53	20230303	1700	-77.59	20221123	22	1631.82	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
65	20231121	090815	57	100.00	KOSPI			N	N	N	N		N	377	-5	5	-1.31	207690787	551861	12.27	382	382	372	496	268	382	376.34	0.03	0	0	395	388	384	377	373	386	375	3501	114	0	230	1	1	70020000	264	0.00	0.00	12	0.79	0.00	0.00	1048	20230426	-64.03	19	20221201	1884.21	1048	-64.03	20230426	102	269.61	20230303	1700	-77.82	20221123	22	1613.64	20221214	0.02	N	152550	0	3501 억		19987	N	N	0	N	00	N
66	20231120	160820	57	100.00	KOSPI			N	N	N	N		N	382	2	2	0.53	1710510548	4465856	98.66	383	391	380	494	266	380	383.02	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	6.38	0.00	0.00	1048	20230426	-63.55	19	20221201	1910.53	1048	-63.55	20230426	102	274.51	20230303	1700	-77.53	20221123	22	1636.36	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
67	20231120	150827	57	100.00	KOSPI			N	N	N	N		N	383	3	2	0.79	1658002741	4328261	95.62	383	391	380	494	266	380	383.06	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	268	0.00	0.00	12	6.18	0.00	0.00	1048	20230426	-63.45	19	20221201	1915.79	1048	-63.45	20230426	102	275.49	20230303	1700	-77.47	20221123	22	1640.91	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
68	20231120	140826	57	100.00	KOSPI			N	N	N	N		N	381	1	2	0.26	1565148196	4084758	90.24	383	391	380	494	266	380	383.17	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	5.83	0.00	0.00	1048	20230426	-63.65	19	20221201	1905.26	1048	-63.65	20230426	102	273.53	20230303	1700	-77.59	20221123	22	1631.82	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
69	20231120	130821	57	100.00	KOSPI			N	N	N	N		N	381	1	2	0.26	1373960173	3584377	79.19	383	391	380	494	266	380	383.32	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	5.12	0.00	0.00	1048	20230426	-63.65	19	20221201	1905.26	1048	-63.65	20230426	102	273.53	20230303	1700	-77.59	20221123	22	1631.82	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
70	20231120	120823	57	100.00	KOSPI			N	N	N	N		N	382	2	2	0.53	1271775903	3316483	73.27	383	391	380	494	266	380	383.47	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	4.74	0.00	0.00	1048	20230426	-63.55	19	20221201	1910.53	1048	-63.55	20230426	102	274.51	20230303	1700	-77.53	20221123	22	1636.36	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
71	20231120	110821	57	100.00	KOSPI			N	N	N	N		N	382	2	2	0.53	1122153617	2924576	64.61	383	391	380	494	266	380	383.70	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	4.18	0.00	0.00	1048	20230426	-63.55	19	20221201	1910.53	1048	-63.55	20230426	102	274.51	20230303	1700	-77.53	20221123	22	1636.36	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
72	20231120	100818	57	100.00	KOSPI			N	N	N	N		N	382	2	2	0.53	821950061	2142116	47.33	383	391	380	494	266	380	383.71	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	267	0.00	0.00	12	3.06	0.00	0.00	1048	20230426	-63.55	19	20221201	1910.53	1048	-63.55	20230426	102	274.51	20230303	1700	-77.53	20221123	22	1636.36	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
73	20231120	090827	57	100.00	KOSPI			N	N	N	N		N	390	10	2	2.63	168931304	439611	9.71	383	390	381	494	266	380	384.27	0.07	0	0	396	387	382	373	368	385	371	3501	114	0	230	1	1	70020000	273	0.00	0.00	12	0.63	0.00	0.00	1048	20230426	-62.79	19	20221201	1952.63	1048	-62.79	20230426	102	282.35	20230303	1700	-77.06	20221123	22	1672.73	20221214	0.02	N	152550	0	3501 억		49885	N	N	0	N	00	N
74	20231117	160842	57	100.00	KOSPI			N	N	N	N		N	380	-9	5	-2.31	1703652436	4464252	97.99	385	391	377	505	273	389	381.62	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	266	0.00	0.00	12	6.38	0.00	0.00	1048	20230426	-63.74	19	20221201	1900.00	1048	-63.74	20230426	102	272.55	20230303	1700	-77.65	20221123	22	1627.27	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
75	20231117	150848	57	100.00	KOSPI			N	N	N	N		N	382	-7	5	-1.80	1613306327	4226743	92.78	385	391	377	505	273	389	381.69	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	267	0.00	0.00	12	6.04	0.00	0.00	1048	20230426	-63.55	19	20221201	1910.53	1048	-63.55	20230426	102	274.51	20230303	1700	-77.53	20221123	22	1636.36	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
76	20231117	140843	57	100.00	KOSPI			N	N	N	N		N	383	-6	5	-1.54	1534241251	4019542	88.23	385	391	377	505	273	389	381.70	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	268	0.00	0.00	12	5.74	0.00	0.00	1048	20230426	-63.45	19	20221201	1915.79	1048	-63.45	20230426	102	275.49	20230303	1700	-77.47	20221123	22	1640.91	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
77	20231117	130842	57	100.00	KOSPI			N	N	N	N		N	383	-6	5	-1.54	1366452838	3582648	78.64	385	391	377	505	273	389	381.41	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	268	0.00	0.00	12	5.12	0.00	0.00	1048	20230426	-63.45	19	20221201	1915.79	1048	-63.45	20230426	102	275.49	20230303	1700	-77.47	20221123	22	1640.91	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
78	20231117	120843	57	100.00	KOSPI			N	N	N	N		N	380	-9	5	-2.31	1261051990	3306170	72.57	385	391	377	505	273	389	381.42	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	266	0.00	0.00	12	4.72	0.00	0.00	1048	20230426	-63.74	19	20221201	1900.00	1048	-63.74	20230426	102	272.55	20230303	1700	-77.65	20221123	22	1627.27	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
79	20231117	110847	57	100.00	KOSPI			N	N	N	N		N	379	-10	5	-2.57	1182876958	3100330	68.05	385	391	377	505	273	389	381.53	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	265	0.00	0.00	12	4.43	0.00	0.00	1048	20230426	-63.84	19	20221201	1894.74	1048	-63.84	20230426	102	271.57	20230303	1700	-77.71	20221123	22	1622.73	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
80	20231117	100844	57	100.00	KOSPI			N	N	N	N		N	383	-6	5	-1.54	896296294	2347936	51.54	385	391	377	505	273	389	381.74	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	268	0.00	0.00	12	3.35	0.00	0.00	1048	20230426	-63.45	19	20221201	1915.79	1048	-63.45	20230426	102	275.49	20230303	1700	-77.47	20221123	22	1640.91	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
81	20231117	090846	57	100.00	KOSPI			N	N	N	N		N	383	-6	5	-1.54	292746999	761520	16.72	385	391	382	505	273	389	384.42	0.30	0	0	403	396	390	383	377	399	386	3501	116	0	240	1	1	70020000	268	0.00	0.00	12	1.09	0.00	0.00	1048	20230426	-63.45	19	20221201	1915.79	1048	-63.45	20230426	102	275.49	20230303	1700	-77.47	20221123	22	1640.91	20221214	0.01	N	152550	0	3501 억		208187	N	N	0	N	00	N
82	20231116	160844	57	100.00	KOSPI			N	N	N	N		N	388	0	3	0.00	1721987318	4408708	92.30	388	397	384	504	272	388	390.59	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	272	0.00	0.00	12	6.30	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
83	20231116	150838	57	100.00	KOSPI			N	N	N	N		N	390	2	2	0.52	1611511046	4124874	86.36	388	397	384	504	272	388	390.68	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	273	0.00	0.00	12	5.89	0.00	0.00	1048	20230426	-62.79	19	20221201	1952.63	1048	-62.79	20230426	102	282.35	20230303	1700	-77.06	20221123	22	1672.73	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
84	20231116	140816	57	100.00	KOSPI			N	N	N	N		N	388	0	3	0.00	1422478719	3638300	76.17	388	397	384	504	272	388	390.97	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	272	0.00	0.00	12	5.20	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
85	20231116	130838	57	100.00	KOSPI			N	N	N	N		N	389	1	2	0.26	1337327616	3419194	71.59	388	397	384	504	272	388	391.12	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	272	0.00	0.00	12	4.88	0.00	0.00	1048	20230426	-62.88	19	20221201	1947.37	1048	-62.88	20230426	102	281.37	20230303	1700	-77.12	20221123	22	1668.18	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
86	20231116	120840	57	100.00	KOSPI			N	N	N	N		N	389	1	2	0.26	1164420617	2974377	62.27	388	397	384	504	272	388	391.48	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	272	0.00	0.00	12	4.25	0.00	0.00	1048	20230426	-62.88	19	20221201	1947.37	1048	-62.88	20230426	102	281.37	20230303	1700	-77.12	20221123	22	1668.18	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
87	20231116	110838	57	100.00	KOSPI			N	N	N	N		N	390	2	2	0.52	999641529	2551158	53.41	388	397	384	504	272	388	391.84	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	273	0.00	0.00	12	3.64	0.00	0.00	1048	20230426	-62.79	19	20221201	1952.63	1048	-62.79	20230426	102	282.35	20230303	1700	-77.06	20221123	22	1672.73	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
88	20231116	100838	57	100.00	KOSPI			N	N	N	N		N	392	4	2	1.03	335740808	856667	17.94	388	397	384	504	272	388	391.92	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	274	0.00	0.00	12	1.22	0.00	0.00	1048	20230426	-62.60	19	20221201	1963.16	1048	-62.60	20230426	102	284.31	20230303	1700	-76.94	20221123	22	1681.82	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
89	20231116	090842	57	100.00	KOSPI			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	504	272	388	0.00	0.38	0	0	401	394	388	381	375	391	378	3501	116	0	240	1	1	70020000	272	0.00	0.00	12	0.00	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.01	N	152550	0	3501 억		264745	N	N	0	N	00	N
90	20231115	160743	57	100.00	KOSPI			N	N	N	N		N	388	-2	5	-0.51	1817375795	4690340	82.62	391	395	382	507	273	390	387.47	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	6.70	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
91	20231115	150853	57	100.00	KOSPI			N	N	N	N		N	386	-4	5	-1.03	1730711597	4466874	78.69	391	395	382	507	273	390	387.45	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	270	0.00	0.00	12	6.38	0.00	0.00	1048	20230426	-63.17	19	20221201	1931.58	1048	-63.17	20230426	102	278.43	20230303	1700	-77.29	20221123	22	1654.55	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
92	20231115	140850	57	100.00	KOSPI			N	N	N	N		N	388	-2	5	-0.51	1517851383	3916780	69.00	391	395	382	507	273	390	387.52	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	5.59	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
93	20231115	130852	57	100.00	KOSPI			N	N	N	N		N	388	-2	5	-0.51	1385969659	3577660	63.02	391	395	382	507	273	390	387.39	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	5.11	0.00	0.00	1048	20230426	-62.98	19	20221201	1942.11	1048	-62.98	20230426	102	280.39	20230303	1700	-77.18	20221123	22	1663.64	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
94	20231115	120853	57	100.00	KOSPI			N	N	N	N		N	387	-3	5	-0.77	1263534470	3261709	57.46	391	395	382	507	273	390	387.38	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	4.66	0.00	0.00	1048	20230426	-63.07	19	20221201	1936.84	1048	-63.07	20230426	102	279.41	20230303	1700	-77.24	20221123	22	1659.09	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
95	20231115	110902	57	100.00	KOSPI			N	N	N	N		N	385	-5	5	-1.28	1065025262	2746863	48.39	391	395	382	507	273	390	387.72	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	270	0.00	0.00	12	3.92	0.00	0.00	1048	20230426	-63.26	19	20221201	1926.32	1048	-63.26	20230426	102	277.45	20230303	1700	-77.35	20221123	22	1650.00	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
96	20231115	100855	57	100.00	KOSPI			N	N	N	N		N	387	-3	5	-0.77	805173477	2074070	36.54	391	395	382	507	273	390	388.21	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	2.96	0.00	0.00	1048	20230426	-63.07	19	20221201	1936.84	1048	-63.07	20230426	102	279.41	20230303	1700	-77.24	20221123	22	1659.09	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
97	20231115	090846	57	100.00	KOSPI			N	N	N	N		N	390	0	3	0.00	286598939	742837	13.09	391	393	382	507	273	390	385.80	0.06	0	0	412	400	394	382	376	398	380	3501	117	0	240	1	1	70020000	273	0.00	0.00	12	1.06	0.00	0.00	1048	20230426	-62.79	19	20221201	1952.63	1048	-62.79	20230426	102	282.35	20230303	1700	-77.06	20221123	22	1672.73	20221214	0.02	N	152550	0	3501 억		39609	N	N	0	N	00	N
98	20231114	160835	57	100.00	KOSPI			N	N	N	N		N	390	-7	5	-1.76	2191564835	5570895	62.19	400	406	388	516	278	397	393.40	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	273	0.00	0.00	12	7.96	0.00	0.00	1048	20230426	-62.79	19	20221201	1952.63	1048	-62.79	20230426	102	282.35	20230303	1700	-77.06	20221123	22	1672.73	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
99	20231114	150838	57	100.00	KOSPI			N	N	N	N		N	391	-6	5	-1.51	2095592152	5324737	59.44	400	406	388	516	278	397	393.56	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	274	0.00	0.00	12	7.60	0.00	0.00	1048	20230426	-62.69	19	20221201	1957.89	1048	-62.69	20230426	102	283.33	20230303	1700	-77.00	20221123	22	1677.27	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
100	20231114	140837	57	100.00	KOSPI			N	N	N	N		N	391	-6	5	-1.51	1846028841	4686066	52.31	400	406	388	516	278	397	393.94	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	274	0.00	0.00	12	6.69	0.00	0.00	1048	20230426	-62.69	19	20221201	1957.89	1048	-62.69	20230426	102	283.33	20230303	1700	-77.00	20221123	22	1677.27	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
101	20231114	130839	57	100.00	KOSPI			N	N	N	N		N	391	-6	5	-1.51	1656667555	4201618	46.90	400	406	388	516	278	397	394.29	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	274	0.00	0.00	12	6.00	0.00	0.00	1048	20230426	-62.69	19	20221201	1957.89	1048	-62.69	20230426	102	283.33	20230303	1700	-77.00	20221123	22	1677.27	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
102	20231114	120841	57	100.00	KOSPI			N	N	N	N		N	393	-4	5	-1.01	1482233128	3756071	41.93	400	406	388	516	278	397	394.62	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	275	0.00	0.00	12	5.36	0.00	0.00	1048	20230426	-62.50	19	20221201	1968.42	1048	-62.50	20230426	102	285.29	20230303	1700	-76.88	20221123	22	1686.36	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
103	20231114	110849	57	100.00	KOSPI			N	N	N	N		N	393	-4	5	-1.01	1226106348	3104432	34.66	400	406	388	516	278	397	394.95	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	275	0.00	0.00	12	4.43	0.00	0.00	1048	20230426	-62.50	19	20221201	1968.42	1048	-62.50	20230426	102	285.29	20230303	1700	-76.88	20221123	22	1686.36	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
104	20231114	100840	57	100.00	KOSPI			N	N	N	N		N	394	-3	5	-0.76	849022089	2143049	23.92	400	406	388	516	278	397	396.17	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	276	0.00	0.00	12	3.06	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1700	-76.82	20221123	22	1690.91	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
105	20231114	090831	57	100.00	KOSPI			N	N	N	N		N	398	1	2	0.25	308662451	774893	8.65	400	406	388	516	278	397	398.33	0.10	0	0	423	410	398	385	373	404	379	3501	119	0	240	1	1	70020000	279	0.00	0.00	12	1.11	0.00	0.00	1048	20230426	-62.02	19	20221201	1994.74	1048	-62.02	20230426	102	290.20	20230303	1700	-76.59	20221123	22	1709.09	20221214	0.03	N	152550	0	3501 억		71274	N	N	0	N	00	N
106	20231113	160824	57	100.00	KOSPI			N	N	N	N		N	397	1	2	0.25	3522084242	8828837	59.66	400	411	386	514	278	396	398.93	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	278	0.00	0.00	12	12.61	0.00	0.00	1048	20230426	-62.12	19	20221201	1989.47	1048	-62.12	20230426	102	289.22	20230303	1700	-76.65	20221123	22	1704.55	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
107	20231113	150822	57	100.00	KOSPI			N	N	N	N		N	395	-1	5	-0.25	3414191115	8555926	57.82	400	411	386	514	278	396	399.04	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	12.22	0.00	0.00	1048	20230426	-62.31	19	20221201	1978.95	1048	-62.31	20230426	102	287.25	20230303	1700	-76.76	20221123	22	1695.45	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
108	20231113	140821	57	100.00	KOSPI			N	N	N	N		N	394	-2	5	-0.51	3198879540	8010251	54.13	400	411	386	514	278	396	399.35	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	11.44	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1700	-76.82	20221123	22	1690.91	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
109	20231113	130819	57	100.00	KOSPI			N	N	N	N		N	400	4	2	1.01	2949270901	7379049	49.87	400	411	386	514	278	396	399.68	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	280	0.00	0.00	12	10.54	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1700	-76.47	20221123	22	1718.18	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
110	20231113	120821	57	100.00	KOSPI			N	N	N	N		N	404	8	2	2.02	2573825059	6437987	43.51	400	411	386	514	278	396	399.79	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	283	0.00	0.00	12	9.19	0.00	0.00	1048	20230426	-61.45	19	20221201	2026.32	1048	-61.45	20230426	102	296.08	20230303	1700	-76.24	20221123	22	1736.36	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
111	20231113	110819	57	100.00	KOSPI			N	N	N	N		N	397	1	2	0.25	1983116502	4967179	33.57	400	411	386	514	278	396	399.24	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	278	0.00	0.00	12	7.09	0.00	0.00	1048	20230426	-62.12	19	20221201	1989.47	1048	-62.12	20230426	102	289.22	20230303	1700	-76.65	20221123	22	1704.55	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
112	20231113	100816	57	100.00	KOSPI			N	N	N	N		N	400	4	2	1.01	1535046752	3850577	26.02	400	411	386	514	278	396	398.65	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	280	0.00	0.00	12	5.50	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1700	-76.47	20221123	22	1718.18	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
113	20231113	090823	57	100.00	KOSPI			N	N	N	N		N	397	1	2	0.25	263160332	663651	4.48	400	404	391	514	278	396	396.54	0.00	0	0	450	423	409	382	368	416	375	3501	118	0	240	1	1	70020000	278	0.00	0.00	12	0.95	0.00	0.00	1048	20230426	-62.12	19	20221201	1989.47	1048	-62.12	20230426	102	289.22	20230303	1700	-76.65	20221123	22	1704.55	20221214	0.01	N	152550	0	3501 억		2135	N	N	0	N	00	N
114	20231110	160836	57	100.00	KOSPI			N	N	N	N		N	396	-8	5	-1.98	6032012041	14687818	31.36	420	436	395	525	283	404	410.70	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	20.98	0.00	0.00	1048	20230426	-62.21	19	20221201	1984.21	1048	-62.21	20230426	102	288.24	20230303	1705	-76.77	20221110	22	1700.00	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
115	20231110	150836	57	100.00	KOSPI			N	N	N	N		N	398	-6	5	-1.49	5817875440	14147058	30.20	420	436	395	525	283	404	411.25	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	279	0.00	0.00	12	20.20	0.00	0.00	1048	20230426	-62.02	19	20221201	1994.74	1048	-62.02	20230426	102	290.20	20230303	1705	-76.66	20221110	22	1709.09	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
116	20231110	140827	57	100.00	KOSPI			N	N	N	N		N	401	-3	5	-0.74	5281194515	12797447	27.32	420	436	400	525	283	404	412.68	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	281	0.00	0.00	12	18.28	0.00	0.00	1048	20230426	-61.74	19	20221201	2010.53	1048	-61.74	20230426	102	293.14	20230303	1705	-76.48	20221110	22	1722.73	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
117	20231110	130827	57	100.00	KOSPI			N	N	N	N		N	407	3	2	0.74	4862376750	11757858	25.10	420	436	402	525	283	404	413.55	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	285	0.00	0.00	12	16.79	0.00	0.00	1048	20230426	-61.16	19	20221201	2042.11	1048	-61.16	20230426	102	299.02	20230303	1705	-76.13	20221110	22	1750.00	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
118	20231110	120831	57	100.00	KOSPI			N	N	N	N		N	406	2	2	0.50	4519098695	10911070	23.29	420	436	402	525	283	404	414.19	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	284	0.00	0.00	12	15.58	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1705	-76.19	20221110	22	1745.45	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
119	20231110	110819	57	100.00	KOSPI			N	N	N	N		N	408	4	2	0.99	4123675516	9940049	21.22	420	436	402	525	283	404	414.87	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	286	0.00	0.00	12	14.20	0.00	0.00	1048	20230426	-61.07	19	20221201	2047.37	1048	-61.07	20230426	102	300.00	20230303	1705	-76.07	20221110	22	1754.55	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
120	20231110	100827	57	100.00	KOSPI			N	N	N	N		N	406	2	2	0.50	3578679261	8598149	18.36	420	436	402	525	283	404	416.23	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	284	0.00	0.00	12	12.28	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1705	-76.19	20221110	22	1745.45	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
121	20231110	090813	57	100.00	KOSPI			N	N	N	N		N	418	14	2	3.47	1724868965	4063574	8.67	420	436	412	525	283	404	424.53	0.75	0	0	478	441	413	376	348	459	394	3501	121	0	250	1	1	70020000	293	0.00	0.00	12	5.80	0.00	0.00	1048	20230426	-60.11	19	20221201	2100.00	1048	-60.11	20230426	102	309.80	20230303	1705	-75.48	20221110	22	1800.00	20221214	0.00	N	152550	0	3501 억		523401	N	N	0	N	00	N
122	20231109	160807	57	100.00	KOSPI			N	N	N	N		N	404	11	2	2.80	19474621642	46575900	59.24	393	450	385	510	276	393	418.14	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	283	0.00	0.00	12	66.52	0.00	0.00	1048	20230426	-61.45	19	20221201	2026.32	1048	-61.45	20230426	102	296.08	20230303	1725	-76.58	20221109	22	1736.36	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
123	20231109	150806	57	100.00	KOSPI			N	N	N	N		N	402	9	2	2.29	19003633293	45408438	57.75	393	450	385	510	276	393	418.51	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	281	0.00	0.00	12	64.85	0.00	0.00	1048	20230426	-61.64	19	20221201	2015.79	1048	-61.64	20230426	102	294.12	20230303	1725	-76.70	20221109	22	1727.27	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
124	20231109	140803	57	100.00	KOSPI			N	N	N	N		N	400	7	2	1.78	18284473776	43598224	55.45	393	450	385	510	276	393	419.39	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	280	0.00	0.00	12	62.27	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1725	-76.81	20221109	22	1718.18	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
125	20231109	130807	57	100.00	KOSPI			N	N	N	N		N	406	13	2	3.31	16774196120	39822927	50.65	393	450	385	510	276	393	421.23	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	284	0.00	0.00	12	56.87	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1725	-76.46	20221109	22	1745.45	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
126	20231109	120810	57	100.00	KOSPI			N	N	N	N		N	413	20	2	5.09	15970223246	37855181	48.15	393	450	385	510	276	393	421.89	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	289	0.00	0.00	12	54.06	0.00	0.00	1048	20230426	-60.59	19	20221201	2073.68	1048	-60.59	20230426	102	304.90	20230303	1725	-76.06	20221109	22	1777.27	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
127	20231109	110807	57	100.00	KOSPI			N	N	N	N		N	413	20	2	5.09	14859131200	35155064	44.71	393	450	385	510	276	393	422.68	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	289	0.00	0.00	12	50.21	0.00	0.00	1048	20230426	-60.59	19	20221201	2073.68	1048	-60.59	20230426	102	304.90	20230303	1725	-76.06	20221109	22	1777.27	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
128	20231109	100802	57	100.00	KOSPI			N	N	N	N		N	425	32	2	8.14	11505805457	27017927	34.36	393	450	385	510	276	393	425.87	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	298	0.00	0.00	12	38.59	0.00	0.00	1048	20230426	-59.45	19	20221201	2136.84	1048	-59.45	20230426	102	316.67	20230303	1725	-75.36	20221109	22	1831.82	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
129	20231109	090808	57	100.00	KOSPI			N	N	N	N		N	400	7	2	1.78	1446670069	3622615	4.61	393	410	385	510	276	393	399.37	0.07	0	0	506	449	407	350	308	478	379	3501	117	0	240	1	1	70020000	280	0.00	0.00	12	5.17	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1725	-76.81	20221109	22	1718.18	20221214	0.00	N	152550	0	3501 억		49631	N	N	0	N	00	N
130	20231108	160759	57	100.00	KOSPI			N	N	N	N		N	393	21	2	5.65	32824166601	77904107	1298.39	365	464	365	483	261	372	421.35	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	275	0.00	0.00	12	111.26	0.00	0.00	1048	20230426	-62.50	19	20221201	1968.42	1048	-62.50	20230426	102	285.29	20230303	1730	-77.28	20221108	22	1686.36	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
131	20231108	150804	57	100.00	KOSPI			N	N	N	N		N	392	20	2	5.38	32218895001	76363471	1272.71	365	464	365	483	261	372	421.92	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	274	0.00	0.00	12	109.06	0.00	0.00	1048	20230426	-62.60	19	20221201	1963.16	1048	-62.60	20230426	102	284.31	20230303	1730	-77.34	20221108	22	1681.82	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
132	20231108	140800	57	100.00	KOSPI			N	N	N	N		N	400	28	2	7.53	30182642657	71277804	1187.95	365	464	365	483	261	372	423.45	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	280	0.00	0.00	12	101.80	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1730	-76.88	20221108	22	1718.18	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
133	20231108	130758	57	100.00	KOSPI			N	N	N	N		N	428	56	2	15.05	25286784474	59181955	986.36	365	464	365	483	261	372	427.27	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	300	0.00	0.00	12	84.52	0.00	0.00	1048	20230426	-59.16	19	20221201	2152.63	1048	-59.16	20230426	102	319.61	20230303	1730	-75.26	20221108	22	1845.45	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
134	20231108	120753	57	100.00	KOSPI			N	N	N	N		N	433	61	2	16.40	22078660305	51708507	861.80	365	464	365	483	261	372	426.98	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	303	0.00	0.00	12	73.85	0.00	0.00	1048	20230426	-58.68	19	20221201	2178.95	1048	-58.68	20230426	102	324.51	20230303	1730	-74.97	20221108	22	1868.18	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
135	20231108	110801	57	100.00	KOSPI			N	N	N	N		N	438	66	2	17.74	13352288194	32090424	534.83	365	443	365	483	261	372	416.08	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	307	0.00	0.00	12	45.83	0.00	0.00	1048	20230426	-58.21	19	20221201	2205.26	1048	-58.21	20230426	102	329.41	20230303	1730	-74.68	20221108	22	1890.91	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
136	20231108	100800	57	100.00	KOSPI			N	N	N	N		N	389	17	2	4.57	3112702236	7998418	133.31	365	409	365	483	261	372	389.17	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	272	0.00	0.00	12	11.42	0.00	0.00	1048	20230426	-62.88	19	20221201	1947.37	1048	-62.88	20230426	102	281.37	20230303	1730	-77.51	20221108	22	1668.18	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
137	20231108	090756	57	100.00	KOSPI			N	N	N	N		N	375	3	2	0.81	191041840	520251	8.67	365	377	365	483	261	372	367.21	0.00	0	0	388	380	372	364	356	376	360	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	0.74	0.00	0.00	1048	20230426	-64.22	19	20221201	1873.68	1048	-64.22	20230426	102	267.65	20230303	1730	-78.32	20221108	22	1604.55	20221214	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
138	20231107	160759	57	100.00	KOSPI			N	N	N	N		N	372	-4	5	-1.06	2189500330	5918294	60.38	380	380	364	488	264	376	369.94	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	8.45	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1745	-78.68	20221107	22	1590.91	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
139	20231107	150801	57	100.00	KOSPI			N	N	N	N		N	374	-2	5	-0.53	2073080561	5606144	57.20	380	380	364	488	264	376	369.79	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	262	0.00	0.00	12	8.01	0.00	0.00	1048	20230426	-64.31	19	20221201	1868.42	1048	-64.31	20230426	102	266.67	20230303	1745	-78.57	20221107	22	1600.00	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
140	20231107	140804	57	100.00	KOSPI			N	N	N	N		N	373	-3	5	-0.80	1894248623	5125818	52.30	380	380	364	488	264	376	369.55	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	261	0.00	0.00	12	7.32	0.00	0.00	1048	20230426	-64.41	19	20221201	1863.16	1048	-64.41	20230426	102	265.69	20230303	1745	-78.62	20221107	22	1595.45	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
141	20231107	130802	57	100.00	KOSPI			N	N	N	N		N	369	-7	5	-1.86	1560599819	4229112	43.15	380	380	364	488	264	376	369.01	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	6.04	0.00	0.00	1048	20230426	-64.79	19	20221201	1842.11	1048	-64.79	20230426	102	261.76	20230303	1745	-78.85	20221107	22	1577.27	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
142	20231107	120757	57	100.00	KOSPI			N	N	N	N		N	368	-8	5	-2.13	1405640295	3808060	38.85	380	380	364	488	264	376	369.12	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	5.44	0.00	0.00	1048	20230426	-64.89	19	20221201	1836.84	1048	-64.89	20230426	102	260.78	20230303	1745	-78.91	20221107	22	1572.73	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
143	20231107	110757	57	100.00	KOSPI			N	N	N	N		N	368	-8	5	-2.13	1199612460	3246269	33.12	380	380	364	488	264	376	369.53	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	4.64	0.00	0.00	1048	20230426	-64.89	19	20221201	1836.84	1048	-64.89	20230426	102	260.78	20230303	1745	-78.91	20221107	22	1572.73	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
144	20231107	100807	57	100.00	KOSPI			N	N	N	N		N	370	-6	5	-1.60	934988510	2526384	25.78	380	380	364	488	264	376	370.09	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	259	0.00	0.00	12	3.61	0.00	0.00	1048	20230426	-64.69	19	20221201	1847.37	1048	-64.69	20230426	102	262.75	20230303	1745	-78.80	20221107	22	1581.82	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
145	20231107	090747	57	100.00	KOSPI			N	N	N	N		N	370	-6	5	-1.60	271209559	730145	7.45	380	380	365	488	264	376	371.44	0.85	0	0	410	392	372	354	334	383	345	3501	112	0	230	1	1	70020000	259	0.00	0.00	12	1.04	0.00	0.00	1048	20230426	-64.69	19	20221201	1847.37	1048	-64.69	20230426	102	262.75	20230303	1745	-78.80	20221107	22	1581.82	20221214	0.00	N	152550	0	3501 억		597528	N	N	0	N	00	N
146	20231106	160741	57	100.00	KOSPI			N	N	N	N		N	376	-15	5	-3.84	3584515733	9679270	145.81	390	390	352	508	274	391	370.33	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	13.82	0.00	0.00	1048	20230426	-64.12	19	20221201	1878.95	1048	-64.12	20230426	102	268.63	20230303	1745	-78.45	20221107	22	1609.09	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
147	20231106	150745	57	100.00	KOSPI			N	N	N	N		N	371	-20	5	-5.12	3339182008	9023564	135.94	390	390	352	508	274	391	370.05	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	260	0.00	0.00	12	12.89	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1745	-78.74	20221107	22	1586.36	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
148	20231106	140741	57	100.00	KOSPI			N	N	N	N		N	371	-20	5	-5.12	3103937349	8388250	126.37	390	390	352	508	274	391	370.03	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	260	0.00	0.00	12	11.98	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1745	-78.74	20221107	22	1586.36	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
149	20231106	130749	57	100.00	KOSPI			N	N	N	N		N	372	-19	5	-4.86	2893269133	7817824	117.77	390	390	352	508	274	391	370.08	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	260	0.00	0.00	12	11.17	0.00	0.00	1048	20230426	-64.50	19	20221201	1857.89	1048	-64.50	20230426	102	264.71	20230303	1745	-78.68	20221107	22	1590.91	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
150	20231106	120746	57	100.00	KOSPI			N	N	N	N		N	367	-24	5	-6.14	2642285980	7139384	107.55	390	390	352	508	274	391	370.10	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	257	0.00	0.00	12	10.20	0.00	0.00	1048	20230426	-64.98	19	20221201	1831.58	1048	-64.98	20230426	102	259.80	20230303	1745	-78.97	20221107	22	1568.18	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
151	20231106	110745	57	100.00	KOSPI			N	N	N	N		N	367	-24	5	-6.14	2131953365	5741081	86.49	390	390	352	508	274	391	371.35	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	257	0.00	0.00	12	8.20	0.00	0.00	1048	20230426	-64.98	19	20221201	1831.58	1048	-64.98	20230426	102	259.80	20230303	1745	-78.97	20221107	22	1568.18	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
152	20231106	100723	57	100.00	KOSPI			N	N	N	N		N	371	-20	5	-5.12	1522579941	4088865	61.60	390	390	352	508	274	391	372.37	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	260	0.00	0.00	12	5.84	0.00	0.00	1048	20230426	-64.60	19	20221201	1852.63	1048	-64.60	20230426	102	263.73	20230303	1745	-78.74	20221107	22	1586.36	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
153	20231106	090744	57	100.00	KOSPI			N	N	N	N		N	366	-25	5	-6.39	707525728	1897163	28.58	390	390	352	508	274	391	372.93	0.52	0	0	412	401	396	385	380	399	383	3501	117	0	240	1	1	70020000	256	0.00	0.00	12	2.71	0.00	0.00	1048	20230426	-65.08	19	20221201	1826.32	1048	-65.08	20230426	102	258.82	20230303	1745	-79.03	20221107	22	1563.64	20221214	0.00	N	152550	0	3501 억		363703	N	N	0	N	00	N
154	20231103	160736	57	100.00	KOSPI			N	N	N	N		N	391	-10	5	-2.49	2598820588	6575183	79.59	407	407	391	521	281	401	395.26	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	274	0.00	0.00	12	9.39	0.00	0.00	1048	20230426	-62.69	19	20221201	1957.89	1048	-62.69	20230426	102	283.33	20230303	1750	-77.66	20221104	22	1677.27	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
155	20231103	150733	57	100.00	KOSPI			N	N	N	N		N	393	-8	5	-2.00	2457327949	6213885	75.22	407	407	391	521	281	401	395.46	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	275	0.00	0.00	12	8.87	0.00	0.00	1048	20230426	-62.50	19	20221201	1968.42	1048	-62.50	20230426	102	285.29	20230303	1750	-77.54	20221104	22	1686.36	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
156	20231103	140733	57	100.00	KOSPI			N	N	N	N		N	394	-7	5	-1.75	2181933290	5511426	66.71	407	407	392	521	281	401	395.89	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	276	0.00	0.00	12	7.87	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1750	-77.49	20221104	22	1690.91	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
157	20231103	130734	57	100.00	KOSPI			N	N	N	N		N	394	-7	5	-1.75	1925223304	4857898	58.80	407	407	392	521	281	401	396.31	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	276	0.00	0.00	12	6.94	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1750	-77.49	20221104	22	1690.91	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
158	20231103	120731	57	100.00	KOSPI			N	N	N	N		N	394	-7	5	-1.75	1724395726	4347646	52.63	407	407	392	521	281	401	396.63	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	276	0.00	0.00	12	6.21	0.00	0.00	1048	20230426	-62.40	19	20221201	1973.68	1048	-62.40	20230426	102	286.27	20230303	1750	-77.49	20221104	22	1690.91	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
159	20231103	110740	57	100.00	KOSPI			N	N	N	N		N	393	-8	5	-2.00	1558479126	3926385	47.53	407	407	392	521	281	401	396.92	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	275	0.00	0.00	12	5.61	0.00	0.00	1048	20230426	-62.50	19	20221201	1968.42	1048	-62.50	20230426	102	285.29	20230303	1750	-77.54	20221104	22	1686.36	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
160	20231103	100724	57	100.00	KOSPI			N	N	N	N		N	396	-5	5	-1.25	1279504599	3217925	38.95	407	407	392	521	281	401	397.62	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	277	0.00	0.00	12	4.60	0.00	0.00	1048	20230426	-62.21	19	20221201	1984.21	1048	-62.21	20230426	102	288.24	20230303	1750	-77.37	20221104	22	1700.00	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
161	20231103	090727	57	100.00	KOSPI			N	N	N	N		N	395	-6	5	-1.50	409922069	1028022	12.44	407	407	392	521	281	401	398.75	1.04	0	0	420	410	400	390	380	415	395	3501	120	0	240	1	1	70020000	277	0.00	0.00	12	1.47	0.00	0.00	1048	20230426	-62.31	19	20221201	1978.95	1048	-62.31	20230426	102	287.25	20230303	1750	-77.43	20221104	22	1695.45	20221214	0.00	N	152550	0	3501 억		730841	N	N	0	N	00	N
162	20231102	160728	57	100.00	KOSPI			N	N	N	N		N	401	-9	5	-2.20	3274130710	8177121	94.92	400	410	390	533	287	410	400.31	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	281	0.00	0.00	12	11.68	0.00	0.00	1048	20230426	-61.74	19	20221201	2010.53	1048	-61.74	20230426	102	293.14	20230303	1750	-77.09	20221104	22	1722.73	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
163	20231102	150736	57	100.00	KOSPI			N	N	N	N		N	401	-9	5	-2.20	3153606045	7876128	91.42	400	410	390	533	287	410	400.31	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	281	0.00	0.00	12	11.25	0.00	0.00	1048	20230426	-61.74	19	20221201	2010.53	1048	-61.74	20230426	102	293.14	20230303	1750	-77.09	20221104	22	1722.73	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
164	20231102	140722	57	100.00	KOSPI			N	N	N	N		N	400	-10	5	-2.44	2897879695	7236256	84.00	400	410	390	533	287	410	400.36	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	280	0.00	0.00	12	10.33	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1750	-77.14	20221104	22	1718.18	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
165	20231102	130728	57	100.00	KOSPI			N	N	N	N		N	400	-10	5	-2.44	2603928328	6498224	75.43	400	410	390	533	287	410	400.60	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	280	0.00	0.00	12	9.28	0.00	0.00	1048	20230426	-61.83	19	20221201	2005.26	1048	-61.83	20230426	102	292.16	20230303	1750	-77.14	20221104	22	1718.18	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
166	20231102	120725	57	100.00	KOSPI			N	N	N	N		N	405	-5	5	-1.22	2317204176	5782290	67.12	400	410	390	533	287	410	400.62	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	8.26	0.00	0.00	1048	20230426	-61.35	19	20221201	2031.58	1048	-61.35	20230426	102	297.06	20230303	1750	-76.86	20221104	22	1740.91	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
167	20231102	110724	57	100.00	KOSPI			N	N	N	N		N	406	-4	5	-0.98	1851514306	4635030	53.80	400	409	390	533	287	410	399.28	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	6.62	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1750	-76.80	20221104	22	1745.45	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
168	20231102	100726	57	100.00	KOSPI			N	N	N	N		N	399	-11	5	-2.68	1295495614	3250656	37.73	400	406	390	533	287	410	398.26	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	279	0.00	0.00	12	4.64	0.00	0.00	1048	20230426	-61.93	19	20221201	2000.00	1048	-61.93	20230426	102	291.18	20230303	1750	-77.20	20221104	22	1713.64	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
169	20231102	090731	57	100.00	KOSPI			N	N	N	N		N	399	-11	5	-2.68	558287838	1400952	16.26	400	406	390	533	287	410	397.84	0.70	0	0	438	424	414	400	390	419	395	3501	123	0	250	1	1	70020000	279	0.00	0.00	12	2.00	0.00	0.00	1048	20230426	-61.93	19	20221201	2000.00	1048	-61.93	20230426	102	291.18	20230303	1750	-77.20	20221104	22	1713.64	20221214	0.00	N	152550	0	3501 억		492155	N	N	0	N	00	N
170	20231101	160723	57	100.00	KOSPI			N	N	N	N		N	410	-2	5	-0.49	3514109984	8498152	62.67	413	428	404	535	289	412	413.52	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	12.14	0.00	0.00	1048	20230426	-60.88	19	20221201	2057.89	1048	-60.88	20230426	102	301.96	20230303	1750	-76.57	20221104	22	1763.64	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
171	20231101	150723	57	100.00	KOSPI			N	N	N	N		N	410	-2	5	-0.49	3364048801	8132065	59.97	413	428	404	535	289	412	413.68	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	11.61	0.00	0.00	1048	20230426	-60.88	19	20221201	2057.89	1048	-60.88	20230426	102	301.96	20230303	1750	-76.57	20221104	22	1763.64	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
172	20231101	140717	57	100.00	KOSPI			N	N	N	N		N	410	-2	5	-0.49	3181477519	7686650	56.69	413	428	404	535	289	412	413.90	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	10.98	0.00	0.00	1048	20230426	-60.88	19	20221201	2057.89	1048	-60.88	20230426	102	301.96	20230303	1750	-76.57	20221104	22	1763.64	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
173	20231101	130723	57	100.00	KOSPI			N	N	N	N		N	409	-3	5	-0.73	2945102210	7110192	52.44	413	428	404	535	289	412	414.21	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	10.15	0.00	0.00	1048	20230426	-60.97	19	20221201	2052.63	1048	-60.97	20230426	102	300.98	20230303	1750	-76.63	20221104	22	1759.09	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
174	20231101	120739	57	100.00	KOSPI			N	N	N	N		N	414	2	2	0.49	2558587825	6167622	45.48	413	428	404	535	289	412	414.84	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	290	0.00	0.00	12	8.81	0.00	0.00	1048	20230426	-60.50	19	20221201	2078.95	1048	-60.50	20230426	102	305.88	20230303	1750	-76.34	20221104	22	1781.82	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
175	20231101	110744	57	100.00	KOSPI			N	N	N	N		N	414	2	2	0.49	2334517460	5626712	41.50	413	428	404	535	289	412	414.90	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	290	0.00	0.00	12	8.04	0.00	0.00	1048	20230426	-60.50	19	20221201	2078.95	1048	-60.50	20230426	102	305.88	20230303	1750	-76.34	20221104	22	1781.82	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
176	20231101	100734	57	100.00	KOSPI			N	N	N	N		N	416	4	2	0.97	1929647338	4651521	34.30	413	428	404	535	289	412	414.84	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	6.64	0.00	0.00	1048	20230426	-60.31	19	20221201	2089.47	1048	-60.31	20230426	102	307.84	20230303	1750	-76.23	20221104	22	1790.91	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N
177	20231101	090735	57	100.00	KOSPI			N	N	N	N		N	412	0	3	0.00	654797888	1569883	11.58	413	428	406	535	289	412	417.10	0.56	0	0	448	429	412	393	376	439	403	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	2.24	0.00	0.00	1048	20230426	-60.69	19	20221201	2068.42	1048	-60.69	20230426	102	303.92	20230303	1750	-76.46	20221104	22	1772.73	20221214	0.00	N	152550	0	3501 억		391238	N	N	0	N	00	N