KissMeData/134790/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	160904	55	50.00	KOSPI			N	N	N	Y	50	N	26850	-100	5	-0.37	115188150	4317	73.86	26950	26950	26550	35000	18900	26950	26682.41	0.86	0	-188	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	537	21.11	0.80	12	0.22	1272.00	33581.00	52300	20230209	-48.66	26500	20231027	1.32	52300	-48.66	20230209	26500	1.32	20231027	52300	-48.66	20230209	26500	1.32	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
3	20231130	150904	55	50.00	KOSPI			N	N	N	Y	50	N	26650	-300	5	-1.11	113581350	4257	72.83	26950	26950	26550	35000	18900	26950	26681.08	0.86	0	-187	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	533	20.95	0.79	12	0.21	1272.00	33581.00	52300	20230209	-49.04	26500	20231027	0.57	52300	-49.04	20230209	26500	0.57	20231027	52300	-49.04	20230209	26500	0.57	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
4	20231130	140900	55	50.00	KOSPI			N	N	N	Y	50	N	26650	-300	5	-1.11	98627150	3696	63.23	26950	26950	26550	35000	18900	26950	26684.83	0.86	0	-176	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	533	20.95	0.79	12	0.18	1272.00	33581.00	52300	20230209	-49.04	26500	20231027	0.57	52300	-49.04	20230209	26500	0.57	20231027	52300	-49.04	20230209	26500	0.57	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
5	20231130	130858	55	50.00	KOSPI			N	N	N	Y	50	N	26650	-300	5	-1.11	78860100	2955	50.56	26950	26950	26550	35000	18900	26950	26687.01	0.86	0	-180	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	533	20.95	0.79	12	0.15	1272.00	33581.00	52300	20230209	-49.04	26500	20231027	0.57	52300	-49.04	20230209	26500	0.57	20231027	52300	-49.04	20230209	26500	0.57	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
6	20231130	120910	55	50.00	KOSPI			N	N	N	Y	50	N	26650	-300	5	-1.11	62201300	2330	39.86	26950	26950	26550	35000	18900	26950	26695.84	0.86	0	-204	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	533	20.95	0.79	12	0.12	1272.00	33581.00	52300	20230209	-49.04	26500	20231027	0.57	52300	-49.04	20230209	26500	0.57	20231027	52300	-49.04	20230209	26500	0.57	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
7	20231130	110906	55	50.00	KOSPI			N	N	N	Y	50	N	26700	-250	5	-0.93	46901300	1756	30.04	26950	26950	26550	35000	18900	26950	26709.17	0.86	0	-208	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	534	20.99	0.80	12	0.09	1272.00	33581.00	52300	20230209	-48.95	26500	20231027	0.75	52300	-48.95	20230209	26500	0.75	20231027	52300	-48.95	20230209	26500	0.75	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
8	20231130	100900	55	50.00	KOSPI			N	N	N	Y	50	N	26600	-350	5	-1.30	29956550	1120	19.16	26950	26950	26550	35000	18900	26950	26746.92	0.86	0	-165	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	532	20.91	0.79	12	0.06	1272.00	33581.00	52300	20230209	-49.14	26500	20231027	0.38	52300	-49.14	20230209	26500	0.38	20231027	52300	-49.14	20230209	26500	0.38	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
9	20231130	090901	55	50.00	KOSPI			N	N	N	Y	50	N	26950	0	3	0.00	4500600	167	2.86	26950	26950	26900	35000	18900	26950	26949.70	0.86	0	-1	27483	27216	26883	26616	26283	27050	26450	10	8050	500	18860	50	1	2000000	539	21.19	0.80	12	0.01	1272.00	33581.00	52300	20230209	-48.47	26500	20231027	1.70	52300	-48.47	20230209	26500	1.70	20231027	52300	-48.47	20230209	26500	1.70	20231027	0.55	N	134790	500	10 억		17205	N	N	0	N	00	N
10	20231129	160856	55	50.00	KOSPI			N	N	N	Y	50	N	26950	-200	5	-0.74	156008300	5845	134.37	27150	27150	26550	35250	19050	27150	26690.90	0.88	0	-358	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	539	21.19	0.80	12	0.29	1272.00	33581.00	52300	20230209	-48.47	26500	20231027	1.70	52300	-48.47	20230209	26500	1.70	20231027	52300	-48.47	20230209	26500	1.70	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
11	20231129	150904	55	50.00	KOSPI			N	N	N	Y	50	N	26900	-250	5	-0.92	154607850	5793	133.17	27150	27150	26550	35250	19050	27150	26688.74	0.88	0	-365	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	538	21.15	0.80	12	0.29	1272.00	33581.00	52300	20230209	-48.57	26500	20231027	1.51	52300	-48.57	20230209	26500	1.51	20231027	52300	-48.57	20230209	26500	1.51	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
12	20231129	140859	55	50.00	KOSPI			N	N	N	Y	50	N	26600	-550	5	-2.03	141446650	5299	121.82	27150	27150	26550	35250	19050	27150	26693.08	0.88	0	-349	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	532	20.91	0.79	12	0.26	1272.00	33581.00	52300	20230209	-49.14	26500	20231027	0.38	52300	-49.14	20230209	26500	0.38	20231027	52300	-49.14	20230209	26500	0.38	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
13	20231129	130900	55	50.00	KOSPI			N	N	N	Y	50	N	26750	-400	5	-1.47	99228150	3715	85.40	27150	27150	26600	35250	19050	27150	26710.13	0.88	0	-413	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	535	21.03	0.80	12	0.19	1272.00	33581.00	52300	20230209	-48.85	26500	20231027	0.94	52300	-48.85	20230209	26500	0.94	20231027	52300	-48.85	20230209	26500	0.94	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
14	20231129	120902	55	50.00	KOSPI			N	N	N	Y	50	N	26700	-450	5	-1.66	81303250	3044	69.98	27150	27150	26600	35250	19050	27150	26709.35	0.88	0	-414	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	534	20.99	0.80	12	0.15	1272.00	33581.00	52300	20230209	-48.95	26500	20231027	0.75	52300	-48.95	20230209	26500	0.75	20231027	52300	-48.95	20230209	26500	0.75	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
15	20231129	110901	55	50.00	KOSPI			N	N	N	Y	50	N	26700	-450	5	-1.66	65816100	2464	56.64	27150	27150	26600	35250	19050	27150	26711.08	0.88	0	-417	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	534	20.99	0.80	12	0.12	1272.00	33581.00	52300	20230209	-48.95	26500	20231027	0.75	52300	-48.95	20230209	26500	0.75	20231027	52300	-48.95	20230209	26500	0.75	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
16	20231129	100859	55	50.00	KOSPI			N	N	N	Y	50	N	26650	-500	5	-1.84	33649650	1258	28.92	27150	27150	26600	35250	19050	27150	26748.53	0.88	0	-393	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	533	20.95	0.79	12	0.06	1272.00	33581.00	52300	20230209	-49.04	26500	20231027	0.57	52300	-49.04	20230209	26500	0.57	20231027	52300	-49.04	20230209	26500	0.57	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
17	20231129	090855	55	50.00	KOSPI			N	N	N	Y	50	N	27150	0	3	0.00	216900	8	0.18	27150	27150	27000	35250	19050	27150	27112.50	0.88	0	0	28016	27582	27266	26832	26516	27425	26675	10	8100	500	19000	50	1	2000000	543	21.34	0.81	12	0.00	1272.00	33581.00	52300	20230209	-48.09	26500	20231027	2.45	52300	-48.09	20230209	26500	2.45	20231027	52300	-48.09	20230209	26500	2.45	20231027	0.54	N	134790	500	10 억		17563	N	N	0	N	00	N
18	20231128	160856	57	100.00	KOSPI			N	N	N	N		N	27150	-350	5	-1.27	117804150	4350	136.02	27500	27700	26950	35750	19250	27500	27081.41	0.88	0	-127	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	543	21.34	0.81	12	0.22	1272.00	33581.00	52300	20230209	-48.09	26500	20231027	2.45	52300	-48.09	20230209	26500	2.45	20231027	52300	-48.09	20230209	26500	2.45	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
19	20231128	150759	57	100.00	KOSPI			N	N	N	N		N	27050	-450	5	-1.64	117749850	4348	135.96	27500	27700	26950	35750	19250	27500	27081.38	0.88	0	-127	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	541	21.27	0.81	12	0.22	1272.00	33581.00	52300	20230209	-48.28	26500	20231027	2.08	52300	-48.28	20230209	26500	2.08	20231027	52300	-48.28	20230209	26500	2.08	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
20	20231128	140856	57	100.00	KOSPI			N	N	N	N		N	27050	-450	5	-1.64	106982500	3950	123.51	27500	27700	26950	35750	19250	27500	27084.18	0.88	0	-141	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	541	21.27	0.81	12	0.20	1272.00	33581.00	52300	20230209	-48.28	26500	20231027	2.08	52300	-48.28	20230209	26500	2.08	20231027	52300	-48.28	20230209	26500	2.08	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
21	20231128	130849	57	100.00	KOSPI			N	N	N	N		N	27050	-450	5	-1.64	84234800	3109	97.22	27500	27700	26950	35750	19250	27500	27093.86	0.88	0	-157	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	541	21.27	0.81	12	0.16	1272.00	33581.00	52300	20230209	-48.28	26500	20231027	2.08	52300	-48.28	20230209	26500	2.08	20231027	52300	-48.28	20230209	26500	2.08	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
22	20231128	120855	57	100.00	KOSPI			N	N	N	N		N	27100	-400	5	-1.45	54801800	2022	63.23	27500	27700	26950	35750	19250	27500	27102.77	0.88	0	-160	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	542	21.31	0.81	12	0.10	1272.00	33581.00	52300	20230209	-48.18	26500	20231027	2.26	52300	-48.18	20230209	26500	2.26	20231027	52300	-48.18	20230209	26500	2.26	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
23	20231128	110855	57	100.00	KOSPI			N	N	N	N		N	27000	-500	5	-1.82	35819850	1319	41.24	27500	27700	26950	35750	19250	27500	27156.82	0.88	0	-160	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	540	21.23	0.80	12	0.07	1272.00	33581.00	52300	20230209	-48.37	26500	20231027	1.89	52300	-48.37	20230209	26500	1.89	20231027	52300	-48.37	20230209	26500	1.89	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
24	20231128	100852	57	100.00	KOSPI			N	N	N	N		N	27000	-500	5	-1.82	20204800	743	23.23	27500	27700	27000	35750	19250	27500	27193.54	0.88	0	-160	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	540	21.23	0.80	12	0.04	1272.00	33581.00	52300	20230209	-48.37	26500	20231027	1.89	52300	-48.37	20230209	26500	1.89	20231027	52300	-48.37	20230209	26500	1.89	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
25	20231128	090852	57	100.00	KOSPI			N	N	N	N		N	27400	-100	5	-0.36	960950	35	1.09	27500	27700	27400	35750	19250	27500	27455.71	0.88	0	8	28966	28232	27816	27082	26666	28025	26875	10	8250	500	19250	50	1	2000000	548	21.54	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.61	26500	20231027	3.40	52300	-47.61	20230209	26500	3.40	20231027	52300	-47.61	20230209	26500	3.40	20231027	0.54	N	134790	500	10 억		17689	N	N	0	N	00	N
26	20231127	160849	57	100.00	KOSPI			N	N	N	N		N	27500	-950	5	-3.34	85496950	3092	450.73	28200	28550	27400	36950	19950	28450	27651.02	0.89	0	-48	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	550	21.62	0.82	12	0.15	1272.00	33581.00	52300	20230209	-47.42	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
27	20231127	150852	57	100.00	KOSPI			N	N	N	N		N	27700	-750	5	-2.64	82827950	2995	436.59	28200	28550	27400	36950	19950	28450	27655.41	0.89	0	-45	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	554	21.78	0.82	12	0.15	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
28	20231127	140856	57	100.00	KOSPI			N	N	N	N		N	27550	-900	5	-3.16	67386600	2434	354.81	28200	28550	27500	36950	19950	28450	27685.54	0.89	0	-45	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	551	21.66	0.82	12	0.12	1272.00	33581.00	52300	20230209	-47.32	26500	20231027	3.96	52300	-47.32	20230209	26500	3.96	20231027	52300	-47.32	20230209	26500	3.96	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
29	20231127	130855	57	100.00	KOSPI			N	N	N	N		N	27550	-900	5	-3.16	54615900	1970	287.17	28200	28550	27500	36950	19950	28450	27723.81	0.89	0	-32	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	551	21.66	0.82	12	0.10	1272.00	33581.00	52300	20230209	-47.32	26500	20231027	3.96	52300	-47.32	20230209	26500	3.96	20231027	52300	-47.32	20230209	26500	3.96	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
30	20231127	120858	57	100.00	KOSPI			N	N	N	N		N	27550	-900	5	-3.16	40602300	1461	212.97	28200	28550	27550	36950	19950	28450	27790.76	0.89	0	-9	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	551	21.66	0.82	12	0.07	1272.00	33581.00	52300	20230209	-47.32	26500	20231027	3.96	52300	-47.32	20230209	26500	3.96	20231027	52300	-47.32	20230209	26500	3.96	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
31	20231127	110843	57	100.00	KOSPI			N	N	N	N		N	27700	-750	5	-2.64	28591850	1026	149.56	28200	28550	27650	36950	19950	28450	27867.30	0.89	0	0	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	554	21.78	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
32	20231127	100842	57	100.00	KOSPI			N	N	N	N		N	27700	-750	5	-2.64	15450100	552	80.47	28200	28550	27650	36950	19950	28450	27989.31	0.89	0	-1	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	554	21.78	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
33	20231127	090846	57	100.00	KOSPI			N	N	N	N		N	28350	-100	5	-0.35	992850	35	5.10	28200	28550	28200	36950	19950	28450	28367.14	0.89	0	7	28783	28616	28383	28216	27983	28700	28300	10	8500	500	19910	50	1	2000000	567	22.29	0.84	12	0.00	1272.00	33581.00	52300	20230209	-45.79	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	52300	-45.79	20230209	26500	6.98	20231027	0.55	N	134790	500	10 억		17737	N	N	0	N	00	N
34	20231124	160838	57	100.00	KOSPI			N	N	N	N		N	28450	300	2	1.07	19382800	683	151.78	28150	28550	28150	36550	19750	28150	28377.32	0.88	0	78	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	569	22.37	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.60	26500	20231027	7.36	52300	-45.60	20230209	26500	7.36	20231027	52300	-45.60	20230209	26500	7.36	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
35	20231124	150847	57	100.00	KOSPI			N	N	N	N		N	28400	250	2	0.89	15570600	549	122.00	28150	28550	28150	36550	19750	28150	28361.75	0.88	0	76	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	568	22.33	0.85	12	0.03	1272.00	33581.00	52300	20230209	-45.70	26500	20231027	7.17	52300	-45.70	20230209	26500	7.17	20231027	52300	-45.70	20230209	26500	7.17	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
36	20231124	140847	57	100.00	KOSPI			N	N	N	N		N	28350	200	2	0.71	13071400	461	102.44	28150	28550	28150	36550	19750	28150	28354.45	0.88	0	46	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	567	22.29	0.84	12	0.02	1272.00	33581.00	52300	20230209	-45.79	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	52300	-45.79	20230209	26500	6.98	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
37	20231124	130843	57	100.00	KOSPI			N	N	N	N		N	28400	250	2	0.89	12077650	426	94.67	28150	28550	28150	36550	19750	28150	28351.29	0.88	0	37	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	568	22.33	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.70	26500	20231027	7.17	52300	-45.70	20230209	26500	7.17	20231027	52300	-45.70	20230209	26500	7.17	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
38	20231124	120849	57	100.00	KOSPI			N	N	N	N		N	28400	250	2	0.89	11964150	422	93.78	28150	28550	28150	36550	19750	28150	28351.07	0.88	0	35	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	568	22.33	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.70	26500	20231027	7.17	52300	-45.70	20230209	26500	7.17	20231027	52300	-45.70	20230209	26500	7.17	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
39	20231124	110845	57	100.00	KOSPI			N	N	N	N		N	28400	250	2	0.89	11509200	406	90.22	28150	28550	28150	36550	19750	28150	28347.78	0.88	0	22	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	568	22.33	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.70	26500	20231027	7.17	52300	-45.70	20230209	26500	7.17	20231027	52300	-45.70	20230209	26500	7.17	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
40	20231124	100844	57	100.00	KOSPI			N	N	N	N		N	28550	400	2	1.42	11082050	391	86.89	28150	28550	28150	36550	19750	28150	28342.84	0.88	0	16	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	571	22.44	0.85	12	0.02	1272.00	33581.00	52300	20230209	-45.41	26500	20231027	7.74	52300	-45.41	20230209	26500	7.74	20231027	52300	-45.41	20230209	26500	7.74	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
41	20231124	090841	57	100.00	KOSPI			N	N	N	N		N	28150	0	3	0.00	1549300	55	12.22	28150	28250	28150	36550	19750	28150	28169.09	0.88	0	-5	28416	28282	28016	27882	27616	28350	27950	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.00	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.58	N	134790	500	10 억		17659	N	N	0	N	00	N
42	20231123	160832	57	100.00	KOSPI			N	N	N	N		N	28150	0	3	0.00	12573700	449	42.36	27750	28150	27750	36550	19750	28150	28003.79	0.88	0	64	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
43	20231123	150900	57	100.00	KOSPI			N	N	N	N		N	28150	0	3	0.00	11081750	396	37.36	27750	28150	27750	36550	19750	28150	27984.22	0.88	0	62	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
44	20231123	140857	57	100.00	KOSPI			N	N	N	N		N	28150	0	3	0.00	10603850	379	35.75	27750	28150	27750	36550	19750	28150	27978.50	0.88	0	46	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
45	20231123	130858	57	100.00	KOSPI			N	N	N	N		N	28150	0	3	0.00	9253750	331	31.23	27750	28150	27750	36550	19750	28150	27956.95	0.88	0	36	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
46	20231123	120845	57	100.00	KOSPI			N	N	N	N		N	28100	-50	5	-0.18	8133650	291	27.45	27750	28100	27750	36550	19750	28150	27950.69	0.88	0	29	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	562	22.09	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.27	26500	20231027	6.04	52300	-46.27	20230209	26500	6.04	20231027	52300	-46.27	20230209	26500	6.04	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
47	20231123	110905	57	100.00	KOSPI			N	N	N	N		N	28100	-50	5	-0.18	5130050	184	17.36	27750	28100	27750	36550	19750	28150	27880.71	0.88	0	18	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	562	22.09	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.27	26500	20231027	6.04	52300	-46.27	20230209	26500	6.04	20231027	52300	-46.27	20230209	26500	6.04	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
48	20231123	100847	57	100.00	KOSPI			N	N	N	N		N	28000	-150	5	-0.53	4091200	147	13.87	27750	28000	27750	36550	19750	28150	27831.29	0.88	0	19	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.46	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	52300	-46.46	20230209	26500	5.66	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
49	20231123	090844	57	100.00	KOSPI			N	N	N	N		N	28000	-150	5	-0.53	2999750	108	10.19	27750	28000	27750	36550	19750	28150	27775.46	0.88	0	7	28583	28366	28133	27916	27683	28250	27800	10	8400	500	19700	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.46	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	52300	-46.46	20230209	26500	5.66	20231027	0.58	N	134790	500	10 억		17597	N	N	0	N	00	N
50	20231122	160812	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	29682500	1056	93.87	28350	28350	27900	36850	19850	28350	28108.43	0.88	0	85	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.05	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
51	20231122	150828	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	29401100	1046	92.98	28350	28350	27900	36850	19850	28350	28108.13	0.88	0	79	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.05	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
52	20231122	140820	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	15209500	540	48.00	28350	28350	28050	36850	19850	28350	28165.74	0.88	0	76	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.03	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
53	20231122	130850	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	13914600	494	43.91	28350	28350	28050	36850	19850	28350	28167.21	0.88	0	36	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
54	20231122	120854	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	12454250	442	39.29	28350	28350	28100	36850	19850	28350	28177.04	0.88	0	28	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
55	20231122	110933	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	10570100	375	33.33	28350	28350	28150	36850	19850	28350	28186.93	0.88	0	18	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
56	20231122	100904	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	4180050	148	13.16	28350	28350	28150	36850	19850	28350	28243.58	0.88	0	-2	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
57	20231122	090820	57	100.00	KOSPI			N	N	N	N		N	28350	0	3	0.00	595350	21	1.87	28350	28350	28350	36850	19850	28350	28350.00	0.88	0	0	28650	28500	28250	28100	27850	28575	28175	10	8500	500	19840	50	1	2000000	567	22.29	0.84	12	0.00	1272.00	33581.00	52300	20230209	-45.79	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	52300	-45.79	20230209	26500	6.98	20231027	0.59	N	134790	500	10 억		17512	N	N	0	N	00	N
58	20231121	160824	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	31655700	1123	71.80	28050	28400	28000	36400	19600	28000	28188.51	0.87	0	69	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.06	1272.00	33581.00	52300	20230209	-45.79	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	52300	-45.79	20230209	26500	6.98	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
59	20231121	150825	57	100.00	KOSPI			N	N	N	N		N	28200	200	2	0.71	30271250	1074	68.67	28050	28400	28000	36400	19600	28000	28185.52	0.87	0	58	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	564	22.17	0.84	12	0.05	1272.00	33581.00	52300	20230209	-46.08	26500	20231027	6.42	52300	-46.08	20230209	26500	6.42	20231027	52300	-46.08	20230209	26500	6.42	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
60	20231121	140815	57	100.00	KOSPI			N	N	N	N		N	28200	200	2	0.71	25045900	889	56.84	28050	28400	28000	36400	19600	28000	28173.12	0.87	0	50	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	564	22.17	0.84	12	0.04	1272.00	33581.00	52300	20230209	-46.08	26500	20231027	6.42	52300	-46.08	20230209	26500	6.42	20231027	52300	-46.08	20230209	26500	6.42	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
61	20231121	130809	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	14241100	507	32.42	28050	28350	28000	36400	19600	28000	28088.95	0.87	0	39	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.03	1272.00	33581.00	52300	20230209	-45.79	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	52300	-45.79	20230209	26500	6.98	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
62	20231121	120808	57	100.00	KOSPI			N	N	N	N		N	28150	150	2	0.54	11164550	398	25.45	28050	28200	28000	36400	19600	28000	28051.63	0.87	0	29	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
63	20231121	110804	57	100.00	KOSPI			N	N	N	N		N	28150	150	2	0.54	9026550	322	20.59	28050	28150	28000	36400	19600	28000	28032.76	0.87	0	25	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	52300	20230209	-46.18	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	52300	-46.18	20230209	26500	6.23	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
64	20231121	100745	57	100.00	KOSPI			N	N	N	N		N	28050	50	2	0.18	5098350	182	11.64	28050	28050	28000	36400	19600	28000	28012.91	0.87	0	4	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	52300	20230209	-46.37	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	52300	-46.37	20230209	26500	5.85	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
65	20231121	090757	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	0	0	0.00	0	0	0	36400	19600	28000	0.00	0.87	0	0	28333	28166	27833	27666	27333	28250	27750	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.46	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	52300	-46.46	20230209	26500	5.66	20231027	0.59	N	134790	500	10 억		17443	N	N	1	N	00	N
66	20231120	160802	57	100.00	KOSPI			N	N	N	N		N	28000	500	2	1.82	43314350	1557	103.18	27500	28000	27500	35750	19250	27500	27819.11	0.87	0	82	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	560	22.01	0.83	12	0.08	1272.00	33581.00	52300	20230209	-46.46	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	52300	-46.46	20230209	26500	5.66	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
67	20231120	150809	57	100.00	KOSPI			N	N	N	N		N	27900	400	2	1.45	41944500	1508	99.93	27500	27950	27500	35750	19250	27500	27814.66	0.87	0	82	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	558	21.93	0.83	12	0.08	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
68	20231120	140808	57	100.00	KOSPI			N	N	N	N		N	27850	350	2	1.27	22755950	820	54.34	27500	27950	27500	35750	19250	27500	27751.16	0.87	0	81	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	557	21.89	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
69	20231120	130803	57	100.00	KOSPI			N	N	N	N		N	27800	300	2	1.09	14142400	509	33.73	27500	27950	27500	35750	19250	27500	27784.68	0.87	0	71	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.85	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	52300	-46.85	20230209	26500	4.91	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
70	20231120	120805	57	100.00	KOSPI			N	N	N	N		N	27750	250	2	0.91	6429250	232	15.37	27500	27950	27500	35750	19250	27500	27712.28	0.87	0	68	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	555	21.82	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.94	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	52300	-46.94	20230209	26500	4.72	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
71	20231120	110804	57	100.00	KOSPI			N	N	N	N		N	27850	350	2	1.27	5179250	187	12.39	27500	27950	27500	35750	19250	27500	27696.52	0.87	0	52	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	557	21.89	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
72	20231120	100800	57	100.00	KOSPI			N	N	N	N		N	27800	300	2	1.09	4845050	175	11.60	27500	27950	27500	35750	19250	27500	27686.00	0.87	0	51	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	556	21.86	0.83	12	0.01	1272.00	33581.00	52300	20230209	-46.85	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	52300	-46.85	20230209	26500	4.91	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
73	20231120	090808	57	100.00	KOSPI			N	N	N	N		N	27700	200	2	0.73	2324100	84	5.57	27500	27700	27500	35750	19250	27500	27667.86	0.87	0	37	28166	27832	27666	27332	27166	27750	27250	10	8250	500	19250	50	1	2000000	554	21.78	0.82	12	0.00	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.59	N	134790	500	10 억		17361	N	N	1	N	00	N
74	20231117	160824	57	100.00	KOSPI			N	N	N	N		N	27500	-250	5	-0.90	41817150	1509	86.72	27900	28000	27500	36050	19450	27750	27711.83	0.89	0	-386	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	550	21.62	0.82	12	0.08	1272.00	33581.00	52300	20230209	-47.42	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.60	N	134790	500	10 억		17831	N	N	1	N	00	N
75	20231117	150829	57	100.00	KOSPI			N	N	N	N		N	27750	0	3	0.00	40000400	1443	82.93	27900	28000	27500	36050	19450	27750	27720.30	0.89	0	-336	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.07	1272.00	33581.00	52300	20230209	-46.94	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	52300	-46.94	20230209	26500	4.72	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
76	20231117	140824	57	100.00	KOSPI			N	N	N	N		N	27750	0	3	0.00	38419100	1386	79.66	27900	28000	27500	36050	19450	27750	27719.41	0.89	0	-297	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.07	1272.00	33581.00	52300	20230209	-46.94	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	52300	-46.94	20230209	26500	4.72	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
77	20231117	130824	57	100.00	KOSPI			N	N	N	N		N	27850	100	2	0.36	19158100	689	39.60	27900	28000	27700	36050	19450	27750	27805.66	0.89	0	-261	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	557	21.89	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
78	20231117	120825	57	100.00	KOSPI			N	N	N	N		N	27800	50	2	0.18	18602100	669	38.45	27900	28000	27700	36050	19450	27750	27805.83	0.89	0	-263	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.85	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	52300	-46.85	20230209	26500	4.91	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
79	20231117	110828	57	100.00	KOSPI			N	N	N	N		N	27750	0	3	0.00	11930550	429	24.66	27900	28000	27700	36050	19450	27750	27810.14	0.89	0	-258	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	555	21.82	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.94	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	52300	-46.94	20230209	26500	4.72	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
80	20231117	100825	57	100.00	KOSPI			N	N	N	N		N	27950	200	2	0.72	10931100	393	22.59	27900	28000	27700	36050	19450	27750	27814.50	0.89	0	-224	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	559	21.97	0.83	12	0.02	1272.00	33581.00	52300	20230209	-46.56	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	52300	-46.56	20230209	26500	5.47	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
81	20231117	090827	57	100.00	KOSPI			N	N	N	N		N	27900	150	2	0.54	334800	12	0.69	27900	27900	27900	36050	19450	27750	27900.00	0.89	0	0	28283	28016	27733	27466	27183	27875	27325	10	8300	500	19420	50	1	2000000	558	21.93	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.60	N	134790	500	10 억		17831	N	N	0	N	00	N
82	20231116	160825	57	100.00	KOSPI			N	N	N	N		N	27500	-350	5	-1.26	46542800	1676	180.41	27850	28000	27450	36200	19500	27850	27770.17	0.89	0	-305	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	550	21.62	0.82	12	0.08	1272.00	33581.00	52300	20230209	-47.42	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
83	20231116	150820	57	100.00	KOSPI			N	N	N	N		N	27750	-100	5	-0.36	35715100	1283	138.11	27850	28000	27550	36200	19500	27850	27837.18	0.89	0	55	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	555	21.82	0.83	12	0.06	1272.00	33581.00	52300	20230209	-46.94	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	52300	-46.94	20230209	26500	4.72	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
84	20231116	140759	57	100.00	KOSPI			N	N	N	N		N	27900	50	2	0.18	32004850	1149	123.68	27850	28000	27650	36200	19500	27850	27854.53	0.89	0	38	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	558	21.93	0.83	12	0.06	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
85	20231116	130820	57	100.00	KOSPI			N	N	N	N		N	27900	50	2	0.18	31000450	1113	119.81	27850	28000	27650	36200	19500	27850	27853.05	0.89	0	10	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	558	21.93	0.83	12	0.06	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
86	20231116	120822	57	100.00	KOSPI			N	N	N	N		N	27700	-150	5	-0.54	30555750	1097	118.08	27850	28000	27700	36200	19500	27850	27853.92	0.89	0	10	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	554	21.78	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
87	20231116	110819	57	100.00	KOSPI			N	N	N	N		N	27800	-50	5	-0.18	29502350	1059	113.99	27850	28000	27700	36200	19500	27850	27858.69	0.89	0	0	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	556	21.86	0.83	12	0.05	1272.00	33581.00	52300	20230209	-46.85	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	52300	-46.85	20230209	26500	4.91	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
88	20231116	100820	57	100.00	KOSPI			N	N	N	N		N	27850	0	3	0.00	1754550	63	6.78	27850	27850	27850	36200	19500	27850	27850.00	0.89	0	0	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
89	20231116	090823	57	100.00	KOSPI			N	N	N	N		N	27850	0	3	0.00	0	0	0.00	0	0	0	36200	19500	27850	0.00	0.89	0	0	28250	28050	27750	27550	27250	28150	27650	10	8350	500	19490	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.60	N	134790	500	10 억		17826	N	N	0	N	00	N
90	20231115	160726	57	100.00	KOSPI			N	N	N	N		N	27850	400	2	1.46	25772950	929	161.01	27450	27950	27450	35650	19250	27450	27742.68	0.89	0	111	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	557	21.89	0.83	12	0.05	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
91	20231115	150834	57	100.00	KOSPI			N	N	N	N		N	27950	500	2	1.82	24601900	887	153.73	27450	27950	27450	35650	19250	27450	27736.08	0.89	0	83	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	559	21.97	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.56	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	52300	-46.56	20230209	26500	5.47	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
92	20231115	140831	57	100.00	KOSPI			N	N	N	N		N	27950	500	2	1.82	21169700	764	132.41	27450	27950	27450	35650	19250	27450	27709.03	0.89	0	72	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	559	21.97	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.56	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	52300	-46.56	20230209	26500	5.47	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
93	20231115	130833	57	100.00	KOSPI			N	N	N	N		N	27900	450	2	1.64	20444100	738	127.90	27450	27950	27450	35650	19250	27450	27702.03	0.89	0	60	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	558	21.93	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
94	20231115	120834	57	100.00	KOSPI			N	N	N	N		N	27900	450	2	1.64	19523300	705	122.18	27450	27900	27450	35650	19250	27450	27692.62	0.89	0	39	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	558	21.93	0.83	12	0.04	1272.00	33581.00	52300	20230209	-46.65	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
95	20231115	110842	57	100.00	KOSPI			N	N	N	N		N	27850	400	2	1.46	18910050	683	118.37	27450	27850	27450	35650	19250	27450	27686.75	0.89	0	36	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	557	21.89	0.83	12	0.03	1272.00	33581.00	52300	20230209	-46.75	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
96	20231115	100836	57	100.00	KOSPI			N	N	N	N		N	27650	200	2	0.73	11814300	428	74.18	27450	27850	27450	35650	19250	27450	27603.50	0.89	0	27	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	553	21.74	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.13	26500	20231027	4.34	52300	-47.13	20230209	26500	4.34	20231027	52300	-47.13	20230209	26500	4.34	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
97	20231115	090827	57	100.00	KOSPI			N	N	N	N		N	27700	250	2	0.91	7537950	274	47.49	27450	27800	27450	35650	19250	27450	27510.77	0.89	0	24	27783	27616	27433	27266	27083	27525	27175	10	8200	500	19210	50	1	2000000	554	21.78	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.04	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.61	N	134790	500	10 억		17714	N	N	1	N	00	N
98	20231114	160816	57	100.00	KOSPI			N	N	N	N		N	27450	150	2	0.55	15777150	576	105.11	27600	27600	27250	35450	19150	27300	27389.52	0.88	0	88	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	52300	-47.51	20230209	26500	3.58	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
99	20231114	150819	57	100.00	KOSPI			N	N	N	N		N	27450	150	2	0.55	14487000	529	96.53	27600	27600	27250	35450	19150	27300	27385.63	0.88	0	88	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	52300	-47.51	20230209	26500	3.58	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
100	20231114	140818	57	100.00	KOSPI			N	N	N	N		N	27450	150	2	0.55	12926800	472	86.13	27600	27600	27250	35450	19150	27300	27387.29	0.88	0	83	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	549	21.58	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	52300	-47.51	20230209	26500	3.58	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
101	20231114	130820	57	100.00	KOSPI			N	N	N	N		N	27500	200	2	0.73	11606850	424	77.37	27600	27600	27250	35450	19150	27300	27374.65	0.88	0	56	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.82	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
102	20231114	120822	57	100.00	KOSPI			N	N	N	N		N	27500	200	2	0.73	10259950	375	68.43	27600	27600	27250	35450	19150	27300	27359.87	0.88	0	56	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.82	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
103	20231114	110830	57	100.00	KOSPI			N	N	N	N		N	27500	200	2	0.73	8609950	315	57.48	27600	27600	27250	35450	19150	27300	27333.17	0.88	0	29	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.82	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
104	20231114	100821	57	100.00	KOSPI			N	N	N	N		N	27500	200	2	0.73	6800000	249	45.44	27600	27600	27250	35450	19150	27300	27309.24	0.88	0	23	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.82	26500	20231027	3.77	52300	-47.42	20230209	26500	3.77	20231027	52300	-47.42	20230209	26500	3.77	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
105	20231114	090813	57	100.00	KOSPI			N	N	N	N		N	27600	300	2	1.10	741100	27	4.93	27600	27600	27350	35450	19150	27300	27448.15	0.88	0	17	28500	27900	27600	27000	26700	27750	26850	10	8150	500	19110	50	1	2000000	552	21.70	0.82	12	0.00	1272.00	33581.00	54800	20221110	-49.64	26500	20231027	4.15	52300	-47.23	20230209	26500	4.15	20231027	52300	-47.23	20230209	26500	4.15	20231027	0.62	N	134790	500	10 억		17624	N	N	1	N	00	N
106	20231113	160806	57	100.00	KOSPI			N	N	N	N		N	27300	-600	5	-2.15	13343800	484	143.62	27900	28200	27300	36250	19550	27900	27569.83	0.88	0	-58	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	546	21.46	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	52300	-47.80	20230209	26500	3.02	20231027	0.62	N	134790	500	10 억		17633	N	N	1	N	00	N
107	20231113	150804	57	100.00	KOSPI			N	N	N	N		N	27550	-350	5	-1.25	8099500	292	86.65	27900	28200	27550	36250	19550	27900	27738.01	0.88	0	-56	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.73	26500	20231027	3.96	52300	-47.32	20230209	26500	3.96	20231027	52300	-47.32	20230209	26500	3.96	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
108	20231113	140803	57	100.00	KOSPI			N	N	N	N		N	27700	-200	5	-0.72	5199150	187	55.49	27900	28200	27700	36250	19550	27900	27802.94	0.88	0	-13	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	554	21.78	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.45	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	52300	-47.04	20230209	26500	4.53	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
109	20231113	130802	57	100.00	KOSPI			N	N	N	N		N	27800	-100	5	-0.36	3118750	112	33.23	27900	28200	27750	36250	19550	27900	27845.98	0.88	0	-2	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	556	21.86	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	52300	-46.85	20230209	26500	4.91	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
110	20231113	120803	57	100.00	KOSPI			N	N	N	N		N	27850	-50	5	-0.18	2145100	77	22.85	27900	28200	27750	36250	19550	27900	27858.44	0.88	0	9	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.18	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	52300	-46.75	20230209	26500	5.09	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
111	20231113	110800	57	100.00	KOSPI			N	N	N	N		N	27900	0	3	0.00	1894300	68	20.18	27900	28200	27750	36250	19550	27900	27857.35	0.88	0	11	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	558	21.93	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
112	20231113	100758	57	100.00	KOSPI			N	N	N	N		N	27900	0	3	0.00	1699350	61	18.10	27900	28200	27750	36250	19550	27900	27858.20	0.88	0	14	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	558	21.93	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	52300	-46.65	20230209	26500	5.28	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
113	20231113	090805	57	100.00	KOSPI			N	N	N	N		N	27950	50	2	0.18	809200	29	8.61	27900	27950	27900	36250	19550	27900	27903.45	0.88	0	4	28233	28066	27833	27666	27433	28150	27750	10	8350	500	19530	50	1	2000000	559	21.97	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	52300	-46.56	20230209	26500	5.47	20231027	0.62	N	134790	500	10 억		17633	N	N	0	N	00	N
114	20231110	160818	57	100.00	KOSPI			N	N	N	N		N	27900	-100	5	-0.36	9411350	337	182.16	27750	28000	27600	36400	19600	28000	27926.85	0.88	0	-43	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
115	20231110	150817	57	100.00	KOSPI			N	N	N	N		N	27900	-100	5	-0.36	9243950	331	178.92	27750	28000	27600	36400	19600	28000	27927.34	0.88	0	-43	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
116	20231110	140809	57	100.00	KOSPI			N	N	N	N		N	27900	-100	5	-0.36	9048900	324	175.14	27750	28000	27600	36400	19600	28000	27928.70	0.88	0	-43	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
117	20231110	130809	57	100.00	KOSPI			N	N	N	N		N	27900	-100	5	-0.36	8716250	312	168.65	27750	28000	27600	36400	19600	28000	27936.70	0.88	0	-47	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
118	20231110	120813	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	7079700	253	136.76	27750	28000	27750	36400	19600	28000	27983.00	0.88	0	-51	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
119	20231110	110801	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	6715700	240	129.73	27750	28000	27750	36400	19600	28000	27982.08	0.88	0	-51	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
120	20231110	100809	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	1367700	49	26.49	27750	28000	27750	36400	19600	28000	27912.24	0.88	0	8	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
121	20231110	090755	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	699750	25	13.51	27750	28000	27750	36400	19600	28000	27990.00	0.88	0	0	28500	28250	28050	27800	27600	28150	27700	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17676	N	N	1	N	00	N
122	20231109	160750	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	5177050	185	46.13	28100	28300	27850	36400	19600	28000	27984.05	0.88	0	-26	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.62	N	134790	500	10 억		17697	N	N	1	N	00	N
123	20231109	150748	57	100.00	KOSPI			N	N	N	N		N	28050	50	2	0.18	5009200	179	44.64	28100	28300	27850	36400	19600	28000	27984.36	0.88	0	-26	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
124	20231109	140746	57	100.00	KOSPI			N	N	N	N		N	28050	50	2	0.18	4309950	154	38.40	28100	28300	27850	36400	19600	28000	27986.69	0.88	0	-22	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
125	20231109	130749	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	2855300	102	25.44	28100	28300	27850	36400	19600	28000	27993.14	0.88	0	-22	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
126	20231109	120752	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	2799300	100	24.94	28100	28300	27850	36400	19600	28000	27993.00	0.88	0	-22	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
127	20231109	110750	57	100.00	KOSPI			N	N	N	N		N	27950	-50	5	-0.18	2239300	80	19.95	28100	28300	27850	36400	19600	28000	27991.25	0.88	0	-22	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	559	21.97	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	54800	-49.00	20221110	26500	5.47	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
128	20231109	100745	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	1848450	66	16.46	28100	28300	27850	36400	19600	28000	28006.82	0.88	0	-24	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
129	20231109	090751	57	100.00	KOSPI			N	N	N	N		N	28100	100	2	0.36	28100	1	0.25	28100	28100	28100	36400	19600	28000	28100.00	0.88	0	0	28366	28182	27966	27782	27566	28275	27875	10	8400	500	19600	50	1	2000000	562	22.09	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.72	26500	20231027	6.04	52300	-46.27	20230209	26500	6.04	20231027	54800	-48.72	20221110	26500	6.04	20231027	0.62	N	134790	500	10 억		17697	N	N	0	N	00	N
130	20231108	160741	57	100.00	KOSPI			N	N	N	N		N	28000	100	2	0.36	11234350	401	57.61	27900	28150	27750	36250	19550	27900	28015.84	0.89	0	-18	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	560	22.01	0.83	12	0.02	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
131	20231108	150746	57	100.00	KOSPI			N	N	N	N		N	28100	200	2	0.72	11094350	396	56.90	27900	28150	27750	36250	19550	27900	28016.04	0.89	0	-15	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	562	22.09	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.72	26500	20231027	6.04	52300	-46.27	20230209	26500	6.04	20231027	54800	-48.72	20221110	26500	6.04	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
132	20231108	140743	57	100.00	KOSPI			N	N	N	N		N	28050	150	2	0.54	8796000	314	45.11	27900	28150	27750	36250	19550	27900	28012.74	0.89	0	-14	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	561	22.05	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
133	20231108	130741	57	100.00	KOSPI			N	N	N	N		N	28050	150	2	0.54	8796000	314	45.11	27900	28150	27750	36250	19550	27900	28012.74	0.89	0	-14	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	561	22.05	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
134	20231108	120736	57	100.00	KOSPI			N	N	N	N		N	28050	150	2	0.54	7927150	283	40.66	27900	28150	27750	36250	19550	27900	28011.13	0.89	0	-15	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
135	20231108	110743	57	100.00	KOSPI			N	N	N	N		N	28050	150	2	0.54	7366400	263	37.79	27900	28150	27750	36250	19550	27900	28009.13	0.89	0	-17	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
136	20231108	100743	57	100.00	KOSPI			N	N	N	N		N	28100	200	2	0.72	4447800	159	22.84	27900	28100	27750	36250	19550	27900	27973.58	0.89	0	-19	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	562	22.09	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.72	26500	20231027	6.04	52300	-46.27	20230209	26500	6.04	20231027	54800	-48.72	20221110	26500	6.04	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
137	20231108	090740	57	100.00	KOSPI			N	N	N	N		N	27900	0	3	0.00	0	0	0.00	0	0	0	36250	19550	27900	0.00	0.89	0	0	28533	28216	27883	27566	27233	28050	27400	10	8350	500	19530	50	1	2000000	558	21.93	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.62	N	134790	500	10 억		17710	N	N	0	N	00	N
138	20231107	160742	57	100.00	KOSPI			N	N	N	N		N	27900	-400	5	-1.41	19300950	696	95.47	28200	28200	27550	36750	19850	28300	27731.25	0.89	0	-14	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	558	21.93	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
139	20231107	150743	57	100.00	KOSPI			N	N	N	N		N	27850	-450	5	-1.59	19273050	695	95.34	28200	28200	27550	36750	19850	28300	27731.01	0.89	0	-14	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	557	21.89	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.18	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	54800	-49.18	20221110	26500	5.09	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
140	20231107	140747	57	100.00	KOSPI			N	N	N	N		N	27800	-500	5	-1.77	18438700	665	91.22	28200	28200	27550	36750	19850	28300	27727.37	0.89	0	-11	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
141	20231107	130745	57	100.00	KOSPI			N	N	N	N		N	27800	-500	5	-1.77	17827200	643	88.20	28200	28200	27550	36750	19850	28300	27725.04	0.89	0	-11	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
142	20231107	120740	57	100.00	KOSPI			N	N	N	N		N	27800	-500	5	-1.77	17771600	641	87.93	28200	28200	27550	36750	19850	28300	27724.80	0.89	0	-11	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	556	21.86	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
143	20231107	110741	57	100.00	KOSPI			N	N	N	N		N	27700	-600	5	-2.12	10813300	389	53.36	28200	28200	27700	36750	19850	28300	27797.69	0.89	0	-10	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	554	21.78	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.45	26500	20231027	4.53	52300	-47.04	20230209	26500	4.53	20231027	54800	-49.45	20221110	26500	4.53	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
144	20231107	100750	57	100.00	KOSPI			N	N	N	N		N	27750	-550	5	-1.94	6045400	217	29.77	28200	28200	27750	36750	19850	28300	27858.99	0.89	0	-23	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	555	21.82	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
145	20231107	090731	57	100.00	KOSPI			N	N	N	N		N	27850	-450	5	-1.59	1035050	37	5.08	28200	28200	27850	36750	19850	28300	27974.32	0.89	0	-9	28666	28482	28166	27982	27666	28575	28075	10	8450	500	19810	50	1	2000000	557	21.89	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.18	26500	20231027	5.09	52300	-46.75	20230209	26500	5.09	20231027	54800	-49.18	20221110	26500	5.09	20231027	0.63	N	134790	500	10 억		17848	N	N	0	N	00	N
146	20231106	160724	57	100.00	KOSPI			N	N	N	N		N	28300	150	2	0.53	19274050	683	132.11	28250	28350	27850	36550	19750	28150	28219.69	0.89	0	24	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	566	22.25	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.36	26500	20231027	6.79	52300	-45.89	20230209	26500	6.79	20231027	54800	-48.36	20221110	26500	6.79	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
147	20231106	150728	57	100.00	KOSPI			N	N	N	N		N	28250	100	2	0.36	18651550	661	127.85	28250	28350	27850	36550	19750	28150	28217.17	0.89	0	23	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	565	22.21	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.45	26500	20231027	6.60	52300	-45.98	20230209	26500	6.60	20231027	54800	-48.45	20221110	26500	6.60	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
148	20231106	140725	57	100.00	KOSPI			N	N	N	N		N	28350	200	2	0.71	17323850	614	118.76	28250	28350	27850	36550	19750	28150	28214.74	0.89	0	27	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	567	22.29	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.27	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	54800	-48.27	20221110	26500	6.98	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
149	20231106	130733	57	100.00	KOSPI			N	N	N	N		N	28350	200	2	0.71	16644700	590	114.12	28250	28350	27850	36550	19750	28150	28211.36	0.89	0	24	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	567	22.29	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.27	26500	20231027	6.98	52300	-45.79	20230209	26500	6.98	20231027	54800	-48.27	20221110	26500	6.98	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
150	20231106	120730	57	100.00	KOSPI			N	N	N	N		N	28300	150	2	0.53	12365650	439	84.91	28250	28350	27850	36550	19750	28150	28167.77	0.89	0	24	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	566	22.25	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.36	26500	20231027	6.79	52300	-45.89	20230209	26500	6.79	20231027	54800	-48.36	20221110	26500	6.79	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
151	20231106	110728	57	100.00	KOSPI			N	N	N	N		N	28300	150	2	0.53	9271850	329	63.64	28250	28350	27850	36550	19750	28150	28181.91	0.89	0	1	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	566	22.25	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.36	26500	20231027	6.79	52300	-45.89	20230209	26500	6.79	20231027	54800	-48.36	20221110	26500	6.79	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
152	20231106	100707	57	100.00	KOSPI			N	N	N	N		N	28300	150	2	0.53	5968050	212	41.01	28250	28300	27850	36550	19750	28150	28151.18	0.89	0	-5	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	566	22.25	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.36	26500	20231027	6.79	52300	-45.89	20230209	26500	6.79	20231027	54800	-48.36	20221110	26500	6.79	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
153	20231106	090729	57	100.00	KOSPI			N	N	N	N		N	28250	100	2	0.36	253700	9	1.74	28250	28250	28150	36550	19750	28150	28188.89	0.89	0	-6	28416	28282	28066	27932	27716	28350	28000	10	8400	500	19700	50	1	2000000	565	22.21	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.45	26500	20231027	6.60	52300	-45.98	20230209	26500	6.60	20231027	54800	-48.45	20221110	26500	6.60	20231027	0.63	N	134790	500	10 억		17826	N	N	0	N	00	N
154	20231103	160720	57	100.00	KOSPI			N	N	N	N		N	28150	150	2	0.54	14348650	512	145.04	27850	28200	27850	36400	19600	28000	28024.71	0.89	0	78	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	563	22.13	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.63	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	54800	-48.63	20221110	26500	6.23	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
155	20231103	150717	57	100.00	KOSPI			N	N	N	N		N	28150	150	2	0.54	14179750	506	143.34	27850	28200	27850	36400	19600	28000	28023.22	0.89	0	78	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	563	22.13	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.63	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	54800	-48.63	20221110	26500	6.23	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
156	20231103	140717	57	100.00	KOSPI			N	N	N	N		N	28150	150	2	0.54	8919750	318	90.08	27850	28200	27850	36400	19600	28000	28049.53	0.89	0	99	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.63	26500	20231027	6.23	52300	-46.18	20230209	26500	6.23	20231027	54800	-48.63	20221110	26500	6.23	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
157	20231103	130718	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	5911900	211	59.77	27850	28150	27850	36400	19600	28000	28018.48	0.89	0	101	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.01	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
158	20231103	120717	57	100.00	KOSPI			N	N	N	N		N	28050	50	2	0.18	2485500	89	25.21	27850	28050	27850	36400	19600	28000	27926.97	0.89	0	16	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	561	22.05	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
159	20231103	110724	57	100.00	KOSPI			N	N	N	N		N	27900	-100	5	-0.36	2176950	78	22.10	27850	28050	27850	36400	19600	28000	27909.62	0.89	0	12	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	558	21.93	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.09	26500	20231027	5.28	52300	-46.65	20230209	26500	5.28	20231027	54800	-49.09	20221110	26500	5.28	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
160	20231103	100708	57	100.00	KOSPI			N	N	N	N		N	28000	0	3	0.00	1282450	46	13.03	27850	28050	27850	36400	19600	28000	27879.35	0.89	0	5	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	560	22.01	0.83	12	0.00	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
161	20231103	090712	57	100.00	KOSPI			N	N	N	N		N	28050	50	2	0.18	306550	11	3.12	27850	28050	27850	36400	19600	28000	27868.18	0.89	0	0	28300	28150	27850	27700	27400	28225	27775	10	8400	500	19600	50	1	2000000	561	22.05	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.81	26500	20231027	5.85	52300	-46.37	20230209	26500	5.85	20231027	54800	-48.81	20221110	26500	5.85	20231027	0.63	N	134790	500	10 억		17748	N	N	0	N	00	N
162	20231102	160712	57	100.00	KOSPI			N	N	N	N		N	28000	400	2	1.45	9849100	353	34.47	27900	28000	27550	35850	19350	27600	27901.13	0.89	0	33	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	560	22.01	0.83	12	0.02	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
163	20231102	150720	57	100.00	KOSPI			N	N	N	N		N	28000	400	2	1.45	9849100	353	34.47	27900	28000	27550	35850	19350	27600	27901.13	0.89	0	33	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	560	22.01	0.83	12	0.02	1272.00	33581.00	54800	20221110	-48.91	26500	20231027	5.66	52300	-46.46	20230209	26500	5.66	20231027	54800	-48.91	20221110	26500	5.66	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
164	20231102	140707	57	100.00	KOSPI			N	N	N	N		N	27950	350	2	1.27	7415000	266	25.98	27900	28000	27550	35850	19350	27600	27875.94	0.89	0	33	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	559	21.97	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	54800	-49.00	20221110	26500	5.47	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
165	20231102	130713	57	100.00	KOSPI			N	N	N	N		N	27950	350	2	1.27	5570050	200	19.53	27900	27950	27550	35850	19350	27600	27850.25	0.89	0	33	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	559	21.97	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	54800	-49.00	20221110	26500	5.47	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
166	20231102	120709	57	100.00	KOSPI			N	N	N	N		N	27950	350	2	1.27	3531350	127	12.40	27900	27950	27550	35850	19350	27600	27805.91	0.89	0	20	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	559	21.97	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	54800	-49.00	20221110	26500	5.47	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
167	20231102	110709	57	100.00	KOSPI			N	N	N	N		N	27950	350	2	1.27	3000800	108	10.55	27900	27950	27550	35850	19350	27600	27785.19	0.89	0	14	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	559	21.97	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.00	26500	20231027	5.47	52300	-46.56	20230209	26500	5.47	20231027	54800	-49.00	20221110	26500	5.47	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
168	20231102	100710	57	100.00	KOSPI			N	N	N	N		N	27800	200	2	0.72	2219500	80	7.81	27900	27900	27550	35850	19350	27600	27743.75	0.89	0	14	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	556	21.86	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
169	20231102	090715	57	100.00	KOSPI			N	N	N	N		N	27750	150	2	0.54	83550	3	0.29	27900	27900	27750	35850	19350	27600	27850.00	0.89	0	0	28333	27966	27583	27216	26833	28150	27400	10	8250	500	19320	50	1	2000000	555	21.82	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.63	N	134790	500	10 억		17715	N	N	0	N	00	N
170	20231101	160707	57	100.00	KOSPI			N	N	N	N		N	27600	300	2	1.10	28386600	1024	266.67	27200	27950	27200	35450	19150	27300	27721.29	0.89	0	-2	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	552	21.70	0.82	12	0.05	1272.00	33581.00	54800	20221110	-49.64	26500	20231027	4.15	52300	-47.23	20230209	26500	4.15	20231027	54800	-49.64	20221110	26500	4.15	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
171	20231101	150708	57	100.00	KOSPI			N	N	N	N		N	27750	450	2	1.65	25210050	909	236.72	27200	27950	27200	35450	19150	27300	27733.83	0.89	0	-15	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	555	21.82	0.83	12	0.05	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
172	20231101	140702	57	100.00	KOSPI			N	N	N	N		N	27750	450	2	1.65	24877050	897	233.59	27200	27950	27200	35450	19150	27300	27733.61	0.89	0	-19	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	555	21.82	0.83	12	0.04	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
173	20231101	130707	57	100.00	KOSPI			N	N	N	N		N	27800	500	2	1.83	20855400	752	195.83	27200	27950	27200	35450	19150	27300	27733.24	0.89	0	-23	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	556	21.86	0.83	12	0.04	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
174	20231101	120723	57	100.00	KOSPI			N	N	N	N		N	27750	450	2	1.65	18275100	659	171.61	27200	27950	27200	35450	19150	27300	27731.56	0.89	0	-23	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
175	20231101	110727	57	100.00	KOSPI			N	N	N	N		N	27750	450	2	1.65	17134700	618	160.94	27200	27950	27200	35450	19150	27300	27726.05	0.89	0	-24	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.36	26500	20231027	4.72	52300	-46.94	20230209	26500	4.72	20231027	54800	-49.36	20221110	26500	4.72	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
176	20231101	100718	57	100.00	KOSPI			N	N	N	N		N	27800	500	2	1.83	11657100	421	109.64	27200	27950	27200	35450	19150	27300	27689.07	0.89	0	-23	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	556	21.86	0.83	12	0.02	1272.00	33581.00	54800	20221110	-49.27	26500	20231027	4.91	52300	-46.85	20230209	26500	4.91	20231027	54800	-49.27	20221110	26500	4.91	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N
177	20231101	090718	57	100.00	KOSPI			N	N	N	N		N	27200	-100	5	-0.37	326400	12	3.12	27200	27200	27200	35450	19150	27300	27200.00	0.89	0	4	27900	27600	27300	27000	26700	27750	27150	10	8150	500	19110	50	1	2000000	544	21.38	0.81	12	0.00	1272.00	33581.00	54800	20221110	-50.36	26500	20231027	2.64	52300	-47.99	20230209	26500	2.64	20231027	54800	-50.36	20221110	26500	2.64	20231027	0.64	N	134790	500	10 억		17717	N	N	0	N	00	N