KissMeData/194370/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	160956	55	50.00	KOSPI			N	N	N	Y	50	N	16190	-10	5	-0.06	955505360	59218	84.85	16130	16400	16020	21050	11340	16200	16135.38	1.58	0	10803	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2159	3.34	0.82	12	0.44	4844.00	19812.00	18990	20231121	-14.74	11100	20231023	45.86	18990	-14.74	20231121	11100	45.86	20231023	18990	-14.74	20231121	11100	45.86	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
3	20231130	150955	55	50.00	KOSPI			N	N	N	Y	50	N	16190	-10	5	-0.06	926911650	57452	82.32	16130	16400	16020	21050	11340	16200	16133.67	1.58	0	10200	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2159	3.34	0.82	12	0.43	4844.00	19812.00	18990	20231121	-14.74	11100	20231023	45.86	18990	-14.74	20231121	11100	45.86	20231023	18990	-14.74	20231121	11100	45.86	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
4	20231130	140951	55	50.00	KOSPI			N	N	N	Y	50	N	16190	-10	5	-0.06	728737890	45122	64.65	16130	16400	16020	21050	11340	16200	16150.39	1.58	0	6266	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2159	3.34	0.82	12	0.34	4844.00	19812.00	18990	20231121	-14.74	11100	20231023	45.86	18990	-14.74	20231121	11100	45.86	20231023	18990	-14.74	20231121	11100	45.86	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
5	20231130	130949	55	50.00	KOSPI			N	N	N	Y	50	N	16130	-70	5	-0.43	646908380	40055	57.39	16130	16400	16020	21050	11340	16200	16150.50	1.58	0	4744	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2151	3.33	0.81	12	0.30	4844.00	19812.00	18990	20231121	-15.06	11100	20231023	45.32	18990	-15.06	20231121	11100	45.32	20231023	18990	-15.06	20231121	11100	45.32	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
6	20231130	121003	55	50.00	KOSPI			N	N	N	Y	50	N	16150	-50	5	-0.31	449239140	27776	39.80	16130	16400	16020	21050	11340	16200	16173.64	1.58	0	-205	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2154	3.33	0.82	12	0.21	4844.00	19812.00	18990	20231121	-14.96	11100	20231023	45.50	18990	-14.96	20231121	11100	45.50	20231023	18990	-14.96	20231121	11100	45.50	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
7	20231130	110958	55	50.00	KOSPI			N	N	N	Y	50	N	16210	10	2	0.06	230051290	14177	20.31	16130	16400	16050	21050	11340	16200	16227.08	1.58	0	1721	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2162	3.35	0.82	12	0.11	4844.00	19812.00	18990	20231121	-14.64	11100	20231023	46.04	18990	-14.64	20231121	11100	46.04	20231023	18990	-14.64	20231121	11100	46.04	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
8	20231130	100951	55	50.00	KOSPI			N	N	N	Y	50	N	16280	80	2	0.49	146357460	9019	12.92	16130	16400	16050	21050	11340	16200	16227.68	1.58	0	2128	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2171	3.36	0.82	12	0.07	4844.00	19812.00	18990	20231121	-14.27	11100	20231023	46.67	18990	-14.27	20231121	11100	46.67	20231023	18990	-14.27	20231121	11100	46.67	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
9	20231130	090952	55	50.00	KOSPI			N	N	N	Y	50	N	16240	40	2	0.25	25747300	1584	2.27	16130	16400	16130	21050	11340	16200	16254.61	1.58	0	-199	16600	16400	16240	16040	15880	16320	15960	13	4850	100	11660	10	1	13335601	2166	3.35	0.82	12	0.01	4844.00	19812.00	18990	20231121	-14.48	11100	20231023	46.31	18990	-14.48	20231121	11100	46.31	20231023	18990	-14.48	20231121	11100	46.31	20231023	1.39	N	194370	100	13 억		210242	N	N	0	N	00	N
10	20231129	160948	55	50.00	KOSPI			N	N	N	Y	50	N	16200	-240	5	-1.46	1131757760	69758	67.42	16210	16440	16080	21350	11510	16440	16224.09	1.52	0	7428	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2160	3.34	0.82	12	0.52	4844.00	19812.00	18990	20231121	-14.69	11100	20231023	45.95	18990	-14.69	20231121	11100	45.95	20231023	18990	-14.69	20231121	11100	45.95	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
11	20231129	150957	55	50.00	KOSPI			N	N	N	Y	50	N	16300	-140	5	-0.85	966749050	59596	57.60	16210	16440	16080	21350	11510	16440	16221.71	1.52	0	-139	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2174	3.36	0.82	12	0.45	4844.00	19812.00	18990	20231121	-14.17	11100	20231023	46.85	18990	-14.17	20231121	11100	46.85	20231023	18990	-14.17	20231121	11100	46.85	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
12	20231129	140950	55	50.00	KOSPI			N	N	N	Y	50	N	16240	-200	5	-1.22	672823720	41552	40.16	16210	16440	16080	21350	11510	16440	16192.33	1.52	0	-3041	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2166	3.35	0.82	12	0.31	4844.00	19812.00	18990	20231121	-14.48	11100	20231023	46.31	18990	-14.48	20231121	11100	46.31	20231023	18990	-14.48	20231121	11100	46.31	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
13	20231129	130950	55	50.00	KOSPI			N	N	N	Y	50	N	16210	-230	5	-1.40	592955640	36615	35.39	16210	16440	16080	21350	11510	16440	16194.34	1.52	0	-2364	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2162	3.35	0.82	12	0.27	4844.00	19812.00	18990	20231121	-14.64	11100	20231023	46.04	18990	-14.64	20231121	11100	46.04	20231023	18990	-14.64	20231121	11100	46.04	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
14	20231129	120953	55	50.00	KOSPI			N	N	N	Y	50	N	16150	-290	5	-1.76	534544190	33004	31.90	16210	16440	16080	21350	11510	16440	16196.35	1.52	0	-2004	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2154	3.33	0.82	12	0.25	4844.00	19812.00	18990	20231121	-14.96	11100	20231023	45.50	18990	-14.96	20231121	11100	45.50	20231023	18990	-14.96	20231121	11100	45.50	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
15	20231129	110953	55	50.00	KOSPI			N	N	N	Y	50	N	16200	-240	5	-1.46	477610490	29485	28.50	16210	16440	16080	21350	11510	16440	16198.42	1.52	0	-2593	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2160	3.34	0.82	12	0.22	4844.00	19812.00	18990	20231121	-14.69	11100	20231023	45.95	18990	-14.69	20231121	11100	45.95	20231023	18990	-14.69	20231121	11100	45.95	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
16	20231129	100949	55	50.00	KOSPI			N	N	N	Y	50	N	16350	-90	5	-0.55	263912180	16263	15.72	16210	16440	16170	21350	11510	16440	16227.77	1.52	0	-567	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2180	3.38	0.83	12	0.12	4844.00	19812.00	18990	20231121	-13.90	11100	20231023	47.30	18990	-13.90	20231121	11100	47.30	20231023	18990	-13.90	20231121	11100	47.30	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
17	20231129	090946	55	50.00	KOSPI			N	N	N	Y	50	N	16210	-230	5	-1.40	129648060	7998	7.73	16210	16440	16180	21350	11510	16440	16210.06	1.52	0	-436	17460	16950	16580	16070	15700	16765	15885	13	4910	100	11830	10	1	13335601	2162	3.35	0.82	12	0.06	4844.00	19812.00	18990	20231121	-14.64	11100	20231023	46.04	18990	-14.64	20231121	11100	46.04	20231023	18990	-14.64	20231121	11100	46.04	20231023	1.38	N	194370	100	13 억		202849	N	N	0	N	00	N
18	20231128	160947	55	50.00	KOSPI			N	N	N	Y	50	N	16440	-460	5	-2.72	1702860300	103464	194.46	16890	17090	16210	21950	11830	16900	16458.50	1.40	0	8406	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2192	3.39	0.83	12	0.78	4844.00	19812.00	18990	20231121	-13.43	11100	20231023	48.11	18990	-13.43	20231121	11100	48.11	20231023	18990	-13.43	20231121	11100	48.11	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
19	20231128	150844	55	50.00	KOSPI			N	N	N	Y	50	N	16350	-550	5	-3.25	1640334990	99658	187.30	16890	17090	16210	21950	11830	16900	16459.64	1.40	0	8859	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2180	3.38	0.83	12	0.75	4844.00	19812.00	18990	20231121	-13.90	11100	20231023	47.30	18990	-13.90	20231121	11100	47.30	20231023	18990	-13.90	20231121	11100	47.30	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
20	20231128	140947	55	50.00	KOSPI			N	N	N	Y	50	N	16370	-530	5	-3.14	1372810020	83312	156.58	16890	17090	16210	21950	11830	16900	16477.94	1.40	0	12019	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2183	3.38	0.83	12	0.62	4844.00	19812.00	18990	20231121	-13.80	11100	20231023	47.48	18990	-13.80	20231121	11100	47.48	20231023	18990	-13.80	20231121	11100	47.48	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
21	20231128	130940	55	50.00	KOSPI			N	N	N	Y	50	N	16260	-640	5	-3.79	1074738150	65079	122.31	16890	17090	16210	21950	11830	16900	16514.36	1.40	0	12090	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2168	3.36	0.82	12	0.49	4844.00	19812.00	18990	20231121	-14.38	11100	20231023	46.49	18990	-14.38	20231121	11100	46.49	20231023	18990	-14.38	20231121	11100	46.49	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
22	20231128	120946	55	50.00	KOSPI			N	N	N	Y	50	N	16290	-610	5	-3.61	921659600	55670	104.63	16890	17090	16210	21950	11830	16900	16555.77	1.40	0	8948	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2172	3.36	0.82	12	0.42	4844.00	19812.00	18990	20231121	-14.22	11100	20231023	46.76	18990	-14.22	20231121	11100	46.76	20231023	18990	-14.22	20231121	11100	46.76	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
23	20231128	110946	55	50.00	KOSPI			N	N	N	Y	50	N	16470	-430	5	-2.54	557879360	33475	62.91	16890	17090	16210	21950	11830	16900	16665.55	1.40	0	816	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2196	3.40	0.83	12	0.25	4844.00	19812.00	18990	20231121	-13.27	11100	20231023	48.38	18990	-13.27	20231121	11100	48.38	20231023	18990	-13.27	20231121	11100	48.38	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
24	20231128	100941	55	50.00	KOSPI			N	N	N	Y	50	N	16800	-100	5	-0.59	213478580	12628	23.73	16890	17090	16750	21950	11830	16900	16905.18	1.40	0	-2676	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2240	3.47	0.85	12	0.09	4844.00	19812.00	18990	20231121	-11.53	11100	20231023	51.35	18990	-11.53	20231121	11100	51.35	20231023	18990	-11.53	20231121	11100	51.35	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
25	20231128	090943	55	50.00	KOSPI			N	N	N	Y	50	N	17000	100	2	0.59	31171090	1833	3.45	16890	17090	16890	21950	11830	16900	17005.50	1.40	0	-791	17546	17222	16976	16652	16406	17100	16530	13	5050	100	12160	10	1	13335601	2267	3.51	0.86	12	0.01	4844.00	19812.00	18990	20231121	-10.48	11100	20231023	53.15	18990	-10.48	20231121	11100	53.15	20231023	18990	-10.48	20231121	11100	53.15	20231023	1.39	N	194370	100	13 억		187240	N	N	0	N	00	N
26	20231127	160936	55	50.00	KOSPI			N	N	N	Y	50	N	16900	-240	5	-1.40	907122920	53197	115.39	17200	17300	16730	22250	12000	17140	17053.02	1.33	0	8868	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2254	3.49	0.85	12	0.40	4844.00	19812.00	18990	20231121	-11.01	11100	20231023	52.25	18990	-11.01	20231121	11100	52.25	20231023	18990	-11.01	20231121	11100	52.25	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
27	20231127	150945	55	50.00	KOSPI			N	N	N	Y	50	N	16990	-150	5	-0.88	857138840	50242	108.98	17200	17300	16730	22250	12000	17140	17060.21	1.33	0	8536	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2266	3.51	0.86	12	0.38	4844.00	19812.00	18990	20231121	-10.53	11100	20231023	53.06	18990	-10.53	20231121	11100	53.06	20231023	18990	-10.53	20231121	11100	53.06	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
28	20231127	140943	55	50.00	KOSPI			N	N	N	Y	50	N	17090	-50	5	-0.29	792166940	46415	100.68	17200	17300	16730	22250	12000	17140	17067.05	1.33	0	8138	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2279	3.53	0.86	12	0.35	4844.00	19812.00	18990	20231121	-10.01	11100	20231023	53.96	18990	-10.01	20231121	11100	53.96	20231023	18990	-10.01	20231121	11100	53.96	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
29	20231127	130946	55	50.00	KOSPI			N	N	N	Y	50	N	17020	-120	5	-0.70	738599390	43278	93.87	17200	17300	16730	22250	12000	17140	17066.39	1.33	0	8000	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2270	3.51	0.86	12	0.32	4844.00	19812.00	18990	20231121	-10.37	11100	20231023	53.33	18990	-10.37	20231121	11100	53.33	20231023	18990	-10.37	20231121	11100	53.33	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
30	20231127	120950	55	50.00	KOSPI			N	N	N	Y	50	N	17030	-110	5	-0.64	675910260	39598	85.89	17200	17300	16730	22250	12000	17140	17069.30	1.33	0	8299	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2271	3.52	0.86	12	0.30	4844.00	19812.00	18990	20231121	-10.32	11100	20231023	53.42	18990	-10.32	20231121	11100	53.42	20231023	18990	-10.32	20231121	11100	53.42	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
31	20231127	110933	55	50.00	KOSPI			N	N	N	Y	50	N	17150	10	2	0.06	527817270	30934	67.10	17200	17300	16730	22250	12000	17140	17062.69	1.33	0	8283	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2287	3.54	0.87	12	0.23	4844.00	19812.00	18990	20231121	-9.69	11100	20231023	54.50	18990	-9.69	20231121	11100	54.50	20231023	18990	-9.69	20231121	11100	54.50	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
32	20231127	100932	55	50.00	KOSPI			N	N	N	Y	50	N	17130	-10	5	-0.06	381680730	22432	48.66	17200	17200	16730	22250	12000	17140	17015.01	1.33	0	7615	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2284	3.54	0.86	12	0.17	4844.00	19812.00	18990	20231121	-9.79	11100	20231023	54.32	18990	-9.79	20231121	11100	54.32	20231023	18990	-9.79	20231121	11100	54.32	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
33	20231127	090936	55	50.00	KOSPI			N	N	N	Y	50	N	17040	-100	5	-0.58	48991300	2866	6.22	17200	17200	16910	22250	12000	17140	17093.96	1.33	0	132	18080	17610	17330	16860	16580	17470	16720	13	5110	100	12340	10	1	13335601	2272	3.52	0.86	12	0.02	4844.00	19812.00	18990	20231121	-10.27	11100	20231023	53.51	18990	-10.27	20231121	11100	53.51	20231023	18990	-10.27	20231121	11100	53.51	20231023	1.43	N	194370	100	13 억		177575	N	N	0	N	00	N
34	20231124	160928	55	50.00	KOSPI			N	N	N	Y	50	N	17140	-570	5	-3.22	797796640	45935	56.75	17710	17800	17050	23000	12400	17710	17367.95	1.34	0	1970	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2286	3.54	0.87	12	0.34	4844.00	19812.00	18990	20231121	-9.74	11100	20231023	54.41	18990	-9.74	20231121	11100	54.41	20231023	18990	-9.74	20231121	11100	54.41	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
35	20231124	150937	55	50.00	KOSPI			N	N	N	Y	50	N	17140	-570	5	-3.22	658851120	37813	46.71	17710	17800	17100	23000	12400	17710	17423.93	1.34	0	-1010	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2286	3.54	0.87	12	0.28	4844.00	19812.00	18990	20231121	-9.74	11100	20231023	54.41	18990	-9.74	20231121	11100	54.41	20231023	18990	-9.74	20231121	11100	54.41	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
36	20231124	140936	55	50.00	KOSPI			N	N	N	Y	50	N	17240	-470	5	-2.65	463656680	26465	32.70	17710	17800	17240	23000	12400	17710	17519.62	1.34	0	-313	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2299	3.56	0.87	12	0.20	4844.00	19812.00	18990	20231121	-9.22	11100	20231023	55.32	18990	-9.22	20231121	11100	55.32	20231023	18990	-9.22	20231121	11100	55.32	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
37	20231124	130932	55	50.00	KOSPI			N	N	N	Y	50	N	17490	-220	5	-1.24	361733000	20586	25.43	17710	17800	17360	23000	12400	17710	17571.80	1.34	0	472	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2332	3.61	0.88	12	0.15	4844.00	19812.00	18990	20231121	-7.90	11100	20231023	57.57	18990	-7.90	20231121	11100	57.57	20231023	18990	-7.90	20231121	11100	57.57	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
38	20231124	120939	55	50.00	KOSPI			N	N	N	Y	50	N	17580	-130	5	-0.73	309950030	17630	21.78	17710	17800	17360	23000	12400	17710	17580.83	1.34	0	677	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2344	3.63	0.89	12	0.13	4844.00	19812.00	18990	20231121	-7.42	11100	20231023	58.38	18990	-7.42	20231121	11100	58.38	20231023	18990	-7.42	20231121	11100	58.38	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
39	20231124	110935	55	50.00	KOSPI			N	N	N	Y	50	N	17400	-310	5	-1.75	249005210	14149	17.48	17710	17800	17360	23000	12400	17710	17598.79	1.34	0	-1205	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2320	3.59	0.88	12	0.11	4844.00	19812.00	18990	20231121	-8.37	11100	20231023	56.76	18990	-8.37	20231121	11100	56.76	20231023	18990	-8.37	20231121	11100	56.76	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
40	20231124	100935	55	50.00	KOSPI			N	N	N	Y	50	N	17590	-120	5	-0.68	155162030	8801	10.87	17710	17800	17500	23000	12400	17710	17630.05	1.34	0	-132	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2346	3.63	0.89	12	0.07	4844.00	19812.00	18990	20231121	-7.37	11100	20231023	58.47	18990	-7.37	20231121	11100	58.47	20231023	18990	-7.37	20231121	11100	58.47	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
41	20231124	090931	55	50.00	KOSPI			N	N	N	Y	50	N	17600	-110	5	-0.62	24145110	1366	1.69	17710	17800	17550	23000	12400	17710	17675.78	1.34	0	-446	18670	18190	17860	17380	17050	18430	17620	13	5290	100	12750	10	1	13335601	2347	3.63	0.89	12	0.01	4844.00	19812.00	18990	20231121	-7.32	11100	20231023	58.56	18990	-7.32	20231121	11100	58.56	20231023	18990	-7.32	20231121	11100	58.56	20231023	1.38	N	194370	100	13 억		178654	N	N	0	N	00	N
42	20231123	160920	55	50.00	KOSPI			N	N	N	Y	50	N	17710	10	2	0.06	1446829900	80660	61.34	17680	18340	17530	23000	12390	17700	17937.43	1.32	0	-3420	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2362	3.66	0.89	12	0.60	4844.00	19812.00	18990	20231121	-6.74	11100	20231023	59.55	18990	-6.74	20231121	11100	59.55	20231023	18990	-6.74	20231121	11100	59.55	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
43	20231123	150950	55	50.00	KOSPI			N	N	N	Y	50	N	17970	270	2	1.53	1347180800	75045	57.07	17680	18340	17530	23000	12390	17700	17951.64	1.32	0	-4095	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2396	3.71	0.91	12	0.56	4844.00	19812.00	18990	20231121	-5.37	11100	20231023	61.89	18990	-5.37	20231121	11100	61.89	20231023	18990	-5.37	20231121	11100	61.89	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
44	20231123	140949	55	50.00	KOSPI			N	N	N	Y	50	N	17970	270	2	1.53	1231222150	68586	52.16	17680	18340	17530	23000	12390	17700	17951.51	1.32	0	302	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2396	3.71	0.91	12	0.51	4844.00	19812.00	18990	20231121	-5.37	11100	20231023	61.89	18990	-5.37	20231121	11100	61.89	20231023	18990	-5.37	20231121	11100	61.89	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
45	20231123	130949	55	50.00	KOSPI			N	N	N	Y	50	N	18150	450	2	2.54	1087351030	60630	46.11	17680	18340	17530	23000	12390	17700	17934.21	1.32	0	3220	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2420	3.75	0.92	12	0.45	4844.00	19812.00	18990	20231121	-4.42	11100	20231023	63.51	18990	-4.42	20231121	11100	63.51	20231023	18990	-4.42	20231121	11100	63.51	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
46	20231123	120934	55	50.00	KOSPI			N	N	N	Y	50	N	18040	340	2	1.92	755303420	42378	32.23	17680	18120	17530	23000	12390	17700	17823.01	1.32	0	4474	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2406	3.72	0.91	12	0.32	4844.00	19812.00	18990	20231121	-5.00	11100	20231023	62.52	18990	-5.00	20231121	11100	62.52	20231023	18990	-5.00	20231121	11100	62.52	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
47	20231123	110957	55	50.00	KOSPI			N	N	N	Y	50	N	17790	90	2	0.51	404538240	22810	17.35	17680	17850	17530	23000	12390	17700	17735.13	1.32	0	-3272	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2372	3.67	0.90	12	0.17	4844.00	19812.00	18990	20231121	-6.32	11100	20231023	60.27	18990	-6.32	20231121	11100	60.27	20231023	18990	-6.32	20231121	11100	60.27	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
48	20231123	100937	55	50.00	KOSPI			N	N	N	Y	50	N	17760	60	2	0.34	296802950	16758	12.74	17680	17850	17530	23000	12390	17700	17711.12	1.32	0	-514	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2368	3.67	0.90	12	0.13	4844.00	19812.00	18990	20231121	-6.48	11100	20231023	60.00	18990	-6.48	20231121	11100	60.00	20231023	18990	-6.48	20231121	11100	60.00	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
49	20231123	090933	55	50.00	KOSPI			N	N	N	Y	50	N	17570	-130	5	-0.73	157176210	8892	6.76	17680	17770	17530	23000	12390	17700	17676.14	1.32	0	1641	19400	18550	18100	17250	16800	18325	17025	13	5300	100	12740	10	1	13335601	2343	3.63	0.89	12	0.07	4844.00	19812.00	18990	20231121	-7.48	11100	20231023	58.29	18990	-7.48	20231121	11100	58.29	20231023	18990	-7.48	20231121	11100	58.29	20231023	1.45	N	194370	100	13 억		176398	N	N	1	N	00	N
50	20231122	160859	55	50.00	KOSPI			N	N	N	Y	50	N	17700	-1250	5	-6.60	2395099620	131143	76.78	18950	18950	17650	24600	13270	18950	18265.05	1.37	0	-5181	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2360	3.65	0.89	12	0.98	4844.00	19812.00	18990	20231121	-6.79	11100	20231023	59.46	18990	-6.79	20231121	11100	59.46	20231023	18990	-6.79	20231121	11100	59.46	20231023	1.41	N	194370	100	13 억		183166	N	N	1	N	00	N
51	20231122	150916	55	50.00	KOSPI			N	N	N	Y	50	N	17650	-1300	5	-6.86	2270498370	124106	72.66	18950	18950	17650	24600	13270	18950	18294.83	1.37	0	-6578	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2354	3.64	0.89	12	0.93	4844.00	19812.00	18990	20231121	-7.06	11100	20231023	59.01	18990	-7.06	20231121	11100	59.01	20231023	18990	-7.06	20231121	11100	59.01	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
52	20231122	140908	55	50.00	KOSPI			N	N	N	Y	50	N	18250	-700	5	-3.69	1414992060	76585	44.84	18950	18950	18220	24600	13270	18950	18476.10	1.37	0	-9873	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2434	3.77	0.92	12	0.57	4844.00	19812.00	18990	20231121	-3.90	11100	20231023	64.41	18990	-3.90	20231121	11100	64.41	20231023	18990	-3.90	20231121	11100	64.41	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
53	20231122	130942	55	50.00	KOSPI			N	N	N	Y	50	N	18460	-490	5	-2.59	1092211600	58949	34.51	18950	18950	18280	24600	13270	18950	18528.08	1.37	0	-7251	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2462	3.81	0.93	12	0.44	4844.00	19812.00	18990	20231121	-2.79	11100	20231023	66.31	18990	-2.79	20231121	11100	66.31	20231023	18990	-2.79	20231121	11100	66.31	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
54	20231122	120946	55	50.00	KOSPI			N	N	N	Y	50	N	18390	-560	5	-2.96	953798550	51407	30.10	18950	18950	18300	24600	13270	18950	18553.87	1.37	0	-4699	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2452	3.80	0.93	12	0.39	4844.00	19812.00	18990	20231121	-3.16	11100	20231023	65.68	18990	-3.16	20231121	11100	65.68	20231023	18990	-3.16	20231121	11100	65.68	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
55	20231122	111028	55	50.00	KOSPI			N	N	N	Y	50	N	18390	-560	5	-2.96	812925190	43731	25.60	18950	18950	18370	24600	13270	18950	18589.22	1.37	0	-5413	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2452	3.80	0.93	12	0.33	4844.00	19812.00	18990	20231121	-3.16	11100	20231023	65.68	18990	-3.16	20231121	11100	65.68	20231023	18990	-3.16	20231121	11100	65.68	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
56	20231122	100956	55	50.00	KOSPI			N	N	N	Y	50	N	18620	-330	5	-1.74	470199430	25199	14.75	18950	18950	18410	24600	13270	18950	18659.45	1.37	0	-4542	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2483	3.84	0.94	12	0.19	4844.00	19812.00	18990	20231121	-1.95	11100	20231023	67.75	18990	-1.95	20231121	11100	67.75	20231023	18990	-1.95	20231121	11100	67.75	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
57	20231122	090906	55	50.00	KOSPI			N	N	N	Y	50	N	18880	-70	5	-0.37	102224670	5424	3.18	18950	18950	18790	24600	13270	18950	18846.73	1.37	0	-12	19703	19326	18613	18236	17523	19515	18425	13	5650	100	13640	10	1	13335601	2518	3.90	0.95	12	0.04	4844.00	19812.00	18990	20231121	-0.58	11100	20231023	70.09	18990	-0.58	20231121	11100	70.09	20231023	18990	-0.58	20231121	11100	70.09	20231023	1.41	N	194370	100	13 억		183166	N	N	2	N	00	N
58	20231121	160911	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18950	720	2	3.95	3174758920	170041	134.50	18230	18990	17900	23650	12770	18230	18670.51	1.40	0	-9708	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2527	3.91	0.96	12	1.28	4844.00	19812.00	18990	20231121	-0.21	11100	20231023	70.72	18990	-0.21	20231121	11100	70.72	20231023	18990	-0.21	20231121	11100	70.72	20231023	1.36	N	194370	100	13 억		187097	N	N	2	N	00	N
59	20231121	150913	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18800	570	2	3.13	3008898160	161257	127.55	18230	18990	17900	23650	12770	18230	18659.02	1.40	0	-7738	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2507	3.88	0.95	12	1.21	4844.00	19812.00	18990	20231121	-1.00	11100	20231023	69.37	18990	-1.00	20231121	11100	69.37	20231023	18990	-1.00	20231121	11100	69.37	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
60	20231121	140900	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18880	650	2	3.57	2268912560	121951	96.46	18230	18920	17900	23650	12770	18230	18605.12	1.40	0	3359	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2518	3.90	0.95	12	0.91	4844.00	19812.00	18920	20231121	-0.21	11100	20231023	70.09	18920	-0.21	20231121	11100	70.09	20231023	18920	-0.21	20231121	11100	70.09	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
61	20231121	130853	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18690	460	2	2.52	1862147160	100299	79.34	18230	18890	17900	23650	12770	18230	18565.96	1.40	0	-2464	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2492	3.86	0.94	12	0.75	4844.00	19812.00	18890	20231121	-1.06	11100	20231023	68.38	18890	-1.06	20231121	11100	68.38	20231023	18890	-1.06	20231121	11100	68.38	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
62	20231121	120854	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18630	400	2	2.19	1683404160	90759	71.79	18230	18870	17900	23650	12770	18230	18548.07	1.40	0	-838	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2484	3.85	0.94	12	0.68	4844.00	19812.00	18870	20231121	-1.27	11100	20231023	67.84	18870	-1.27	20231121	11100	67.84	20231023	18870	-1.27	20231121	11100	67.84	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
63	20231121	110850	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18500	270	2	1.48	1555146300	83871	66.34	18230	18870	17900	23650	12770	18230	18542.12	1.40	0	-475	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2467	3.82	0.93	12	0.63	4844.00	19812.00	18870	20231121	-1.96	11100	20231023	66.67	18870	-1.96	20231121	11100	66.67	20231023	18870	-1.96	20231121	11100	66.67	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
64	20231121	100828	55	50.00	KOSPI	신고가		N	N	N	Y	50	N	18840	610	2	3.35	1000293650	54297	42.95	18230	18840	17900	23650	12770	18230	18422.63	1.40	0	-728	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2512	3.89	0.95	12	0.41	4844.00	19812.00	18840	20231121	0.00	11100	20231023	69.73	18840	0.00	20231121	11100	69.73	20231023	18840	0.00	20231121	11100	69.73	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
65	20231121	090842	55	50.00	KOSPI			N	N	N	Y	50	N	17930	-300	5	-1.65	162386720	8987	7.11	18230	18360	17900	23650	12770	18230	18069.07	1.40	0	181	18930	18580	18140	17790	17350	18755	17965	13	5420	100	13120	10	1	13335601	2391	3.70	0.91	12	0.07	4844.00	19812.00	18690	20231025	-4.07	11100	20231023	61.53	18690	-4.07	20231025	11100	61.53	20231023	18690	-4.07	20231025	11100	61.53	20231023	1.36	N	194370	100	13 억		187097	N	N	5	N	00	N
66	20231120	160848	55	50.00	KOSPI			N	N	N	Y	50	N	18230	280	2	1.56	2297848450	126155	46.45	18200	18490	17700	23300	12570	17950	18214.46	1.47	0	-9945	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2431	3.76	0.92	12	0.95	4844.00	19812.00	18690	20231025	-2.46	11100	20231023	64.23	18690	-2.46	20231025	11100	64.23	20231023	18690	-2.46	20231025	11100	64.23	20231023	1.37	N	194370	100	13 억		195934	N	N	5	N	00	N
67	20231120	150855	55	50.00	KOSPI			N	N	N	Y	50	N	18360	410	2	2.28	2000562350	109973	40.49	18200	18490	17700	23300	12570	17950	18191.40	1.47	0	-7159	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2448	3.79	0.93	12	0.82	4844.00	19812.00	18690	20231025	-1.77	11100	20231023	65.41	18690	-1.77	20231025	11100	65.41	20231023	18690	-1.77	20231025	11100	65.41	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
68	20231120	140855	55	50.00	KOSPI			N	N	N	Y	50	N	17790	-160	5	-0.89	1502310430	82606	30.41	18200	18490	17700	23300	12570	17950	18186.46	1.47	0	-1974	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2372	3.67	0.90	12	0.62	4844.00	19812.00	18690	20231025	-4.82	11100	20231023	60.27	18690	-4.82	20231025	11100	60.27	20231023	18690	-4.82	20231025	11100	60.27	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
69	20231120	130848	55	50.00	KOSPI			N	N	N	Y	50	N	17850	-100	5	-0.56	1405491100	77178	28.41	18200	18490	17700	23300	12570	17950	18211.03	1.47	0	-2349	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2380	3.68	0.90	12	0.58	4844.00	19812.00	18690	20231025	-4.49	11100	20231023	60.81	18690	-4.49	20231025	11100	60.81	20231023	18690	-4.49	20231025	11100	60.81	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
70	20231120	120851	55	50.00	KOSPI			N	N	N	Y	50	N	18140	190	2	1.06	1245779180	68264	25.13	18200	18490	17950	23300	12570	17950	18249.43	1.47	0	-2865	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2419	3.74	0.92	12	0.51	4844.00	19812.00	18690	20231025	-2.94	11100	20231023	63.42	18690	-2.94	20231025	11100	63.42	20231023	18690	-2.94	20231025	11100	63.42	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
71	20231120	110848	55	50.00	KOSPI			N	N	N	Y	50	N	18340	390	2	2.17	1075087590	58926	21.69	18200	18490	17950	23300	12570	17950	18244.71	1.47	0	-2333	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2446	3.79	0.93	12	0.44	4844.00	19812.00	18690	20231025	-1.87	11100	20231023	65.23	18690	-1.87	20231025	11100	65.23	20231023	18690	-1.87	20231025	11100	65.23	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
72	20231120	100845	55	50.00	KOSPI			N	N	N	Y	50	N	18370	420	2	2.34	887638680	48713	17.93	18200	18490	17950	23300	12570	17950	18221.80	1.47	0	-3603	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2450	3.79	0.93	12	0.37	4844.00	19812.00	18690	20231025	-1.71	11100	20231023	65.50	18690	-1.71	20231025	11100	65.50	20231023	18690	-1.71	20231025	11100	65.50	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
73	20231120	090854	55	50.00	KOSPI			N	N	N	Y	50	N	18320	370	2	2.06	380645860	20820	7.67	18200	18490	18060	23300	12570	17950	18282.70	1.47	0	-2758	19256	18602	17676	17022	16096	18930	17350	13	5350	100	12920	10	1	13335601	2443	3.78	0.92	12	0.16	4844.00	19812.00	18690	20231025	-1.98	11100	20231023	65.05	18690	-1.98	20231025	11100	65.05	20231023	18690	-1.98	20231025	11100	65.05	20231023	1.37	N	194370	100	13 억		195934	N	N	4	N	00	N
74	20231117	160912	55	50.00	KOSPI			N	N	N	Y	50	N	17950	900	2	5.28	4819215880	271293	289.52	16950	18330	16750	22150	11940	17050	17763.69	1.57	0	-16636	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2394	3.71	0.91	12	2.03	4844.00	19812.00	18690	20231025	-3.96	11100	20231023	61.71	18690	-3.96	20231025	11100	61.71	20231023	18690	-3.96	20231025	11100	61.71	20231023	1.33	N	194370	100	13 억		208873	N	N	4	N	00	N
75	20231117	150918	55	50.00	KOSPI			N	N	N	Y	50	N	18080	1030	2	6.04	4662468500	262575	280.21	16950	18330	16750	22150	11940	17050	17756.71	1.57	0	-16164	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2411	3.73	0.91	12	1.97	4844.00	19812.00	18690	20231025	-3.26	11100	20231023	62.88	18690	-3.26	20231025	11100	62.88	20231023	18690	-3.26	20231025	11100	62.88	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
76	20231117	140912	55	50.00	KOSPI			N	N	N	Y	50	N	17930	880	2	5.16	3384812250	192004	204.90	16950	18050	16750	22150	11940	17050	17628.86	1.57	0	-6757	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2391	3.70	0.91	12	1.44	4844.00	19812.00	18690	20231025	-4.07	11100	20231023	61.53	18690	-4.07	20231025	11100	61.53	20231023	18690	-4.07	20231025	11100	61.53	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
77	20231117	130911	55	50.00	KOSPI			N	N	N	Y	50	N	17720	670	2	3.93	2581320000	146996	156.87	16950	17900	16750	22150	11940	17050	17560.48	1.57	0	-2079	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2363	3.66	0.89	12	1.10	4844.00	19812.00	18690	20231025	-5.19	11100	20231023	59.64	18690	-5.19	20231025	11100	59.64	20231023	18690	-5.19	20231025	11100	59.64	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
78	20231117	120912	55	50.00	KOSPI			N	N	N	Y	50	N	17670	620	2	3.64	2355657870	134235	143.25	16950	17900	16750	22150	11940	17050	17548.76	1.57	0	-656	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2356	3.65	0.89	12	1.01	4844.00	19812.00	18690	20231025	-5.46	11100	20231023	59.19	18690	-5.46	20231025	11100	59.19	20231023	18690	-5.46	20231025	11100	59.19	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
79	20231117	110916	55	50.00	KOSPI			N	N	N	Y	50	N	17620	570	2	3.34	2144478420	122288	130.50	16950	17900	16750	22150	11940	17050	17536.29	1.57	0	1700	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2350	3.64	0.89	12	0.92	4844.00	19812.00	18690	20231025	-5.72	11100	20231023	58.74	18690	-5.72	20231025	11100	58.74	20231023	18690	-5.72	20231025	11100	58.74	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
80	20231117	100914	55	50.00	KOSPI			N	N	N	Y	50	N	17660	610	2	3.58	1338832960	76803	81.96	16950	17690	16750	22150	11940	17050	17432.04	1.57	0	-552	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2355	3.65	0.89	12	0.58	4844.00	19812.00	18690	20231025	-5.51	11100	20231023	59.10	18690	-5.51	20231025	11100	59.10	20231023	18690	-5.51	20231025	11100	59.10	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
81	20231117	090915	55	50.00	KOSPI			N	N	N	Y	50	N	16950	-100	5	-0.59	63609900	3757	4.01	16950	17090	16750	22150	11940	17050	16931.04	1.57	0	-1316	17723	17386	16783	16446	15843	17555	16615	13	5100	100	12270	10	1	13335601	2260	3.50	0.86	12	0.03	4844.00	19812.00	18690	20231025	-9.31	11100	20231023	52.70	18690	-9.31	20231025	11100	52.70	20231023	18690	-9.31	20231025	11100	52.70	20231023	1.33	N	194370	100	13 억		208873	N	N	0	N	00	N
82	20231116	160913	55	50.00	KOSPI			N	N	N	Y	50	N	17050	490	2	2.96	1503368060	89365	102.25	16780	17120	16180	21500	11600	16560	16822.78	1.65	0	-9652	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2274	3.52	0.86	12	0.67	4844.00	19812.00	18690	20231025	-8.77	11100	20231023	53.60	18690	-8.77	20231025	11100	53.60	20231023	18690	-8.77	20231025	11100	53.60	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
83	20231116	150907	55	50.00	KOSPI			N	N	N	Y	50	N	16970	410	2	2.48	1335950060	79546	91.01	16780	17120	16180	21500	11600	16560	16794.69	1.65	0	-8357	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2263	3.50	0.86	12	0.60	4844.00	19812.00	18690	20231025	-9.20	11100	20231023	52.88	18690	-9.20	20231025	11100	52.88	20231023	18690	-9.20	20231025	11100	52.88	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
84	20231116	140843	55	50.00	KOSPI			N	N	N	Y	50	N	16800	240	2	1.45	518411860	31420	35.95	16780	16800	16180	21500	11600	16560	16499.42	1.65	0	2856	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2240	3.47	0.85	12	0.24	4844.00	19812.00	18690	20231025	-10.11	11100	20231023	51.35	18690	-10.11	20231025	11100	51.35	20231023	18690	-10.11	20231025	11100	51.35	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
85	20231116	130906	55	50.00	KOSPI			N	N	N	Y	50	N	16620	60	2	0.36	429269470	26090	29.85	16780	16780	16180	21500	11600	16560	16453.41	1.65	0	1866	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2216	3.43	0.84	12	0.20	4844.00	19812.00	18690	20231025	-11.08	11100	20231023	49.73	18690	-11.08	20231025	11100	49.73	20231023	18690	-11.08	20231025	11100	49.73	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
86	20231116	120908	55	50.00	KOSPI			N	N	N	Y	50	N	16620	60	2	0.36	368034190	22402	25.63	16780	16780	16180	21500	11600	16560	16428.63	1.65	0	1274	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2216	3.43	0.84	12	0.17	4844.00	19812.00	18690	20231025	-11.08	11100	20231023	49.73	18690	-11.08	20231025	11100	49.73	20231023	18690	-11.08	20231025	11100	49.73	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
87	20231116	110906	55	50.00	KOSPI			N	N	N	Y	50	N	16450	-110	5	-0.66	285357480	17409	19.92	16780	16780	16180	21500	11600	16560	16391.38	1.65	0	-1038	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2194	3.40	0.83	12	0.13	4844.00	19812.00	18690	20231025	-11.99	11100	20231023	48.20	18690	-11.99	20231025	11100	48.20	20231023	18690	-11.99	20231025	11100	48.20	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
88	20231116	100907	55	50.00	KOSPI			N	N	N	Y	50	N	16420	-140	5	-0.85	66703170	4040	4.62	16780	16780	16370	21500	11600	16560	16510.69	1.65	0	-1270	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2190	3.39	0.83	12	0.03	4844.00	19812.00	18690	20231025	-12.15	11100	20231023	47.93	18690	-12.15	20231025	11100	47.93	20231023	18690	-12.15	20231025	11100	47.93	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
89	20231116	090911	55	50.00	KOSPI			N	N	N	Y	50	N	16560	0	3	0.00	0	0	0.00	0	0	0	21500	11600	16560	0.00	1.65	0	0	17260	16910	16380	16030	15500	17085	16205	13	4940	100	11920	10	1	13335601	2208	3.42	0.84	12	0.00	4844.00	19812.00	18690	20231025	-11.40	11100	20231023	49.19	18690	-11.40	20231025	11100	49.19	20231023	18690	-11.40	20231025	11100	49.19	20231023	1.30	N	194370	100	13 억		219545	N	N	0	N	00	N
90	20231115	160807	55	50.00	KOSPI			N	N	N	Y	50	N	16560	500	2	3.11	1428730330	87229	121.09	16290	16730	15850	20850	11250	16060	16379.05	1.71	0	-10447	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2208	3.42	0.84	12	0.65	4844.00	19812.00	18690	20231025	-11.40	11100	20231023	49.19	18690	-11.40	20231025	11100	49.19	20231023	18690	-11.40	20231025	11100	49.19	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
91	20231115	150923	55	50.00	KOSPI			N	N	N	Y	50	N	16560	500	2	3.11	1371736850	83792	116.32	16290	16730	15850	20850	11250	16060	16370.74	1.71	0	-10688	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2208	3.42	0.84	12	0.63	4844.00	19812.00	18690	20231025	-11.40	11100	20231023	49.19	18690	-11.40	20231025	11100	49.19	20231023	18690	-11.40	20231025	11100	49.19	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
92	20231115	140920	55	50.00	KOSPI			N	N	N	Y	50	N	16690	630	2	3.92	1209292850	74056	102.81	16290	16700	15850	20850	11250	16060	16329.44	1.71	0	-6699	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2226	3.45	0.84	12	0.56	4844.00	19812.00	18690	20231025	-10.70	11100	20231023	50.36	18690	-10.70	20231025	11100	50.36	20231023	18690	-10.70	20231025	11100	50.36	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
93	20231115	130920	55	50.00	KOSPI			N	N	N	Y	50	N	16660	600	2	3.74	1032801280	63471	88.11	16290	16690	15850	20850	11250	16060	16272.02	1.71	0	-2277	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2222	3.44	0.84	12	0.48	4844.00	19812.00	18690	20231025	-10.86	11100	20231023	50.09	18690	-10.86	20231025	11100	50.09	20231023	18690	-10.86	20231025	11100	50.09	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
94	20231115	120923	55	50.00	KOSPI			N	N	N	Y	50	N	16590	530	2	3.30	895144000	55201	76.63	16290	16610	15850	20850	11250	16060	16216.08	1.71	0	304	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2212	3.42	0.84	12	0.41	4844.00	19812.00	18690	20231025	-11.24	11100	20231023	49.46	18690	-11.24	20231025	11100	49.46	20231023	18690	-11.24	20231025	11100	49.46	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
95	20231115	110932	55	50.00	KOSPI			N	N	N	Y	50	N	16470	410	2	2.55	714388820	44261	61.44	16290	16500	15850	20850	11250	16060	16140.37	1.71	0	1026	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2196	3.40	0.83	12	0.33	4844.00	19812.00	18690	20231025	-11.88	11100	20231023	48.38	18690	-11.88	20231025	11100	48.38	20231023	18690	-11.88	20231025	11100	48.38	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
96	20231115	100925	55	50.00	KOSPI			N	N	N	Y	50	N	16240	180	2	1.12	466297610	29104	40.40	16290	16320	15850	20850	11250	16060	16021.77	1.71	0	-1219	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2166	3.35	0.82	12	0.22	4844.00	19812.00	18690	20231025	-13.11	11100	20231023	46.31	18690	-13.11	20231025	11100	46.31	20231023	18690	-13.11	20231025	11100	46.31	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
97	20231115	090915	55	50.00	KOSPI			N	N	N	Y	50	N	16130	70	2	0.44	87454290	5390	7.48	16290	16320	16130	20850	11250	16060	16225.29	1.71	0	-1876	16600	16330	16030	15760	15460	16180	15610	13	4790	100	11560	10	1	13335601	2151	3.33	0.81	12	0.04	4844.00	19812.00	18690	20231025	-13.70	11100	20231023	45.32	18690	-13.70	20231025	11100	45.32	20231023	18690	-13.70	20231025	11100	45.32	20231023	1.31	N	194370	100	13 억		227942	N	N	8	N	00	N
98	20231114	160903	55	50.00	KOSPI			N	N	N	Y	50	N	16060	-20	5	-0.12	1149790590	71918	104.55	16100	16300	15730	20900	11260	16080	15987.46	1.57	0	16015	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2142	3.32	0.81	12	0.54	4844.00	19812.00	18690	20231025	-14.07	11100	20231023	44.68	18690	-14.07	20231025	11100	44.68	20231023	18690	-14.07	20231025	11100	44.68	20231023	1.35	N	194370	100	13 억		209792	N	N	8	N	00	N
99	20231114	150908	55	50.00	KOSPI			N	N	N	Y	50	N	16070	-10	5	-0.06	1035513360	64819	94.23	16100	16300	15730	20900	11260	16080	15975.46	1.57	0	15405	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2143	3.32	0.81	12	0.49	4844.00	19812.00	18690	20231025	-14.02	11100	20231023	44.77	18690	-14.02	20231025	11100	44.77	20231023	18690	-14.02	20231025	11100	44.77	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
100	20231114	140906	55	50.00	KOSPI			N	N	N	Y	50	N	15890	-190	5	-1.18	891834630	55818	81.15	16100	16300	15730	20900	11260	16080	15977.54	1.57	0	14162	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2119	3.28	0.80	12	0.42	4844.00	19812.00	18690	20231025	-14.98	11100	20231023	43.15	18690	-14.98	20231025	11100	43.15	20231023	18690	-14.98	20231025	11100	43.15	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
101	20231114	130908	55	50.00	KOSPI			N	N	N	Y	50	N	16150	70	2	0.44	749458820	46929	68.22	16100	16300	15730	20900	11260	16080	15970.05	1.57	0	12600	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2154	3.33	0.82	12	0.35	4844.00	19812.00	18690	20231025	-13.59	11100	20231023	45.50	18690	-13.59	20231025	11100	45.50	20231023	18690	-13.59	20231025	11100	45.50	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
102	20231114	120909	55	50.00	KOSPI			N	N	N	Y	50	N	15890	-190	5	-1.18	584693290	36648	53.28	16100	16300	15730	20900	11260	16080	15954.30	1.57	0	10259	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2119	3.28	0.80	12	0.27	4844.00	19812.00	18690	20231025	-14.98	11100	20231023	43.15	18690	-14.98	20231025	11100	43.15	20231023	18690	-14.98	20231025	11100	43.15	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
103	20231114	110919	55	50.00	KOSPI			N	N	N	Y	50	N	15830	-250	5	-1.55	439196400	27451	39.91	16100	16300	15800	20900	11260	16080	15999.28	1.57	0	6898	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2111	3.27	0.80	12	0.21	4844.00	19812.00	18690	20231025	-15.30	11100	20231023	42.61	18690	-15.30	20231025	11100	42.61	20231023	18690	-15.30	20231025	11100	42.61	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
104	20231114	100909	55	50.00	KOSPI			N	N	N	Y	50	N	16090	10	2	0.06	156906160	9703	14.11	16100	16300	16060	20900	11260	16080	16170.90	1.57	0	2827	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2146	3.32	0.81	12	0.07	4844.00	19812.00	18690	20231025	-13.91	11100	20231023	44.95	18690	-13.91	20231025	11100	44.95	20231023	18690	-13.91	20231025	11100	44.95	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
105	20231114	090859	55	50.00	KOSPI			N	N	N	Y	50	N	16220	140	2	0.87	74627340	4617	6.71	16100	16270	16060	20900	11260	16080	16163.62	1.57	0	1604	16933	16506	16293	15866	15653	16400	15760	13	4820	100	11570	10	1	13335601	2163	3.35	0.82	12	0.03	4844.00	19812.00	18690	20231025	-13.22	11100	20231023	46.13	18690	-13.22	20231025	11100	46.13	20231023	18690	-13.22	20231025	11100	46.13	20231023	1.35	N	194370	100	13 억		209792	N	N	9	N	00	N
106	20231113	160852	55	50.00	KOSPI			N	N	N	Y	50	N	16080	-520	5	-3.13	1129900080	68634	111.23	16660	16720	16080	21550	11620	16600	16463.17	1.50	0	10826	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2144	3.32	0.81	12	0.51	4844.00	19812.00	18690	20231025	-13.96	11100	20231023	44.86	18690	-13.96	20231025	11100	44.86	20231023	18690	-13.96	20231025	11100	44.86	20231023	1.33	N	194370	100	13 억		199473	N	N	9	N	00	N
107	20231113	150848	55	50.00	KOSPI			N	N	N	Y	50	N	16140	-460	5	-2.77	1064778600	64591	104.68	16660	16720	16130	21550	11620	16600	16484.92	1.50	0	9858	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2152	3.33	0.81	12	0.48	4844.00	19812.00	18690	20231025	-13.64	11100	20231023	45.41	18690	-13.64	20231025	11100	45.41	20231023	18690	-13.64	20231025	11100	45.41	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
108	20231113	140848	55	50.00	KOSPI			N	N	N	Y	50	N	16230	-370	5	-2.23	943651620	57109	92.55	16660	16720	16200	21550	11620	16600	16523.68	1.50	0	6889	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2164	3.35	0.82	12	0.43	4844.00	19812.00	18690	20231025	-13.16	11100	20231023	46.22	18690	-13.16	20231025	11100	46.22	20231023	18690	-13.16	20231025	11100	46.22	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
109	20231113	130845	55	50.00	KOSPI			N	N	N	Y	50	N	16600	0	3	0.00	744778590	44948	72.84	16660	16720	16260	21550	11620	16600	16569.78	1.50	0	7102	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2214	3.43	0.84	12	0.34	4844.00	19812.00	18690	20231025	-11.18	11100	20231023	49.55	18690	-11.18	20231025	11100	49.55	20231023	18690	-11.18	20231025	11100	49.55	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
110	20231113	120849	55	50.00	KOSPI			N	N	N	Y	50	N	16600	0	3	0.00	623307390	37630	60.98	16660	16720	16260	21550	11620	16600	16564.10	1.50	0	5642	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2214	3.43	0.84	12	0.28	4844.00	19812.00	18690	20231025	-11.18	11100	20231023	49.55	18690	-11.18	20231025	11100	49.55	20231023	18690	-11.18	20231025	11100	49.55	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
111	20231113	110845	55	50.00	KOSPI			N	N	N	Y	50	N	16600	0	3	0.00	383379360	23152	37.52	16660	16720	16260	21550	11620	16600	16559.22	1.50	0	2363	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2214	3.43	0.84	12	0.17	4844.00	19812.00	18690	20231025	-11.18	11100	20231023	49.55	18690	-11.18	20231025	11100	49.55	20231023	18690	-11.18	20231025	11100	49.55	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
112	20231113	100843	55	50.00	KOSPI			N	N	N	Y	50	N	16580	-20	5	-0.12	259304610	15658	25.38	16660	16720	16260	21550	11620	16600	16560.50	1.50	0	2383	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2211	3.42	0.84	12	0.12	4844.00	19812.00	18690	20231025	-11.29	11100	20231023	49.37	18690	-11.29	20231025	11100	49.37	20231023	18690	-11.29	20231025	11100	49.37	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
113	20231113	090850	55	50.00	KOSPI			N	N	N	Y	50	N	16570	-30	5	-0.18	61167540	3723	6.03	16660	16720	16260	21550	11620	16600	16429.22	1.50	0	1091	17446	17022	16566	16142	15686	16795	15915	13	4950	100	11950	10	1	13335601	2210	3.42	0.84	12	0.03	4844.00	19812.00	18690	20231025	-11.34	11100	20231023	49.28	18690	-11.34	20231025	11100	49.28	20231023	18690	-11.34	20231025	11100	49.28	20231023	1.33	N	194370	100	13 억		199473	N	N	4	N	00	N
114	20231110	160903	55	50.00	KOSPI			N	N	N	Y	50	N	16600	-160	5	-0.95	1012750130	60928	92.33	16750	16990	16110	21750	11740	16760	16621.95	1.47	0	2170	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2214	3.43	0.84	12	0.46	4844.00	19812.00	18690	20231025	-11.18	11100	20231023	49.55	18690	-11.18	20231025	11100	49.55	20231023	18690	-11.18	20231025	11100	49.55	20231023	1.32	N	194370	100	13 억		196486	N	N	4	N	00	N
115	20231110	150904	55	50.00	KOSPI			N	N	N	Y	50	N	16720	-40	5	-0.24	953773020	57382	86.95	16750	16990	16110	21750	11740	16760	16621.32	1.47	0	671	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2230	3.45	0.84	12	0.43	4844.00	19812.00	18690	20231025	-10.54	11100	20231023	50.63	18690	-10.54	20231025	11100	50.63	20231023	18690	-10.54	20231025	11100	50.63	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
116	20231110	140854	55	50.00	KOSPI			N	N	N	Y	50	N	16780	20	2	0.12	765406460	46117	69.88	16750	16990	16110	21750	11740	16760	16596.84	1.47	0	2442	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2238	3.46	0.85	12	0.35	4844.00	19812.00	18690	20231025	-10.22	11100	20231023	51.17	18690	-10.22	20231025	11100	51.17	20231023	18690	-10.22	20231025	11100	51.17	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
117	20231110	130855	55	50.00	KOSPI			N	N	N	Y	50	N	16840	80	2	0.48	700971580	42290	64.08	16750	16990	16110	21750	11740	16760	16575.09	1.47	0	2474	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2246	3.48	0.85	12	0.32	4844.00	19812.00	18690	20231025	-9.90	11100	20231023	51.71	18690	-9.90	20231025	11100	51.71	20231023	18690	-9.90	20231025	11100	51.71	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
118	20231110	120859	55	50.00	KOSPI			N	N	N	Y	50	N	16830	70	2	0.42	630258420	38098	57.73	16750	16990	16110	21750	11740	16760	16542.74	1.47	0	3008	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2244	3.47	0.85	12	0.29	4844.00	19812.00	18690	20231025	-9.95	11100	20231023	51.62	18690	-9.95	20231025	11100	51.62	20231023	18690	-9.95	20231025	11100	51.62	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
119	20231110	110845	55	50.00	KOSPI			N	N	N	Y	50	N	16800	40	2	0.24	527092140	31988	48.47	16750	16870	16110	21750	11740	16760	16477.28	1.47	0	2871	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2240	3.47	0.85	12	0.24	4844.00	19812.00	18690	20231025	-10.11	11100	20231023	51.35	18690	-10.11	20231025	11100	51.35	20231023	18690	-10.11	20231025	11100	51.35	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
120	20231110	100854	55	50.00	KOSPI			N	N	N	Y	50	N	16490	-270	5	-1.61	424768790	25843	39.16	16750	16770	16110	21750	11740	16760	16435.76	1.47	0	889	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2199	3.40	0.83	12	0.19	4844.00	19812.00	18690	20231025	-11.77	11100	20231023	48.56	18690	-11.77	20231025	11100	48.56	20231023	18690	-11.77	20231025	11100	48.56	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
121	20231110	090840	55	50.00	KOSPI			N	N	N	Y	50	N	16560	-200	5	-1.19	69426640	4173	6.32	16750	16770	16520	21750	11740	16760	16635.31	1.47	0	-898	17200	16980	16870	16650	16540	16925	16595	13	4990	100	12060	10	1	13335601	2208	3.42	0.84	12	0.03	4844.00	19812.00	18690	20231025	-11.40	11100	20231023	49.19	18690	-11.40	20231025	11100	49.19	20231023	18690	-11.40	20231025	11100	49.19	20231023	1.32	N	194370	100	13 억		196486	N	N	5	N	00	N
122	20231109	160833	55	50.00	KOSPI			N	N	N	Y	50	N	16760	-170	5	-1.00	1100191880	65269	75.43	16930	17090	16760	22000	11860	16930	16856.28	1.41	0	7313	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2235	3.46	0.85	12	0.49	4844.00	19812.00	18690	20231025	-10.33	11100	20231023	50.99	18690	-10.33	20231025	11100	50.99	20231023	18690	-10.33	20231025	11100	50.99	20231023	1.36	N	194370	100	13 억		187523	N	N	5	N	00	N
123	20231109	150832	55	50.00	KOSPI			N	N	N	Y	50	N	16790	-140	5	-0.83	1053627840	62492	72.22	16930	17090	16760	22000	11860	16930	16860.20	1.41	0	7101	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2239	3.47	0.85	12	0.47	4844.00	19812.00	18690	20231025	-10.17	11100	20231023	51.26	18690	-10.17	20231025	11100	51.26	20231023	18690	-10.17	20231025	11100	51.26	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
124	20231109	140829	55	50.00	KOSPI			N	N	N	Y	50	N	16820	-110	5	-0.65	948195070	56218	64.97	16930	17090	16760	22000	11860	16930	16866.40	1.41	0	6775	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2243	3.47	0.85	12	0.42	4844.00	19812.00	18690	20231025	-10.01	11100	20231023	51.53	18690	-10.01	20231025	11100	51.53	20231023	18690	-10.01	20231025	11100	51.53	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
125	20231109	130833	55	50.00	KOSPI			N	N	N	Y	50	N	16810	-120	5	-0.71	856721190	50778	58.68	16930	17090	16760	22000	11860	16930	16871.90	1.41	0	4717	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2242	3.47	0.85	12	0.38	4844.00	19812.00	18690	20231025	-10.06	11100	20231023	51.44	18690	-10.06	20231025	11100	51.44	20231023	18690	-10.06	20231025	11100	51.44	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
126	20231109	120836	55	50.00	KOSPI			N	N	N	Y	50	N	16800	-130	5	-0.77	677605290	40119	46.36	16930	17090	16760	22000	11860	16930	16889.88	1.41	0	3207	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2240	3.47	0.85	12	0.30	4844.00	19812.00	18690	20231025	-10.11	11100	20231023	51.35	18690	-10.11	20231025	11100	51.35	20231023	18690	-10.11	20231025	11100	51.35	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
127	20231109	110832	55	50.00	KOSPI			N	N	N	Y	50	N	16940	10	2	0.06	528054910	31231	36.09	16930	17090	16760	22000	11860	16930	16908.04	1.41	0	3115	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2259	3.50	0.86	12	0.23	4844.00	19812.00	18690	20231025	-9.36	11100	20231023	52.61	18690	-9.36	20231025	11100	52.61	20231023	18690	-9.36	20231025	11100	52.61	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
128	20231109	100828	55	50.00	KOSPI			N	N	N	Y	50	N	16850	-80	5	-0.47	272835100	16188	18.71	16930	16990	16760	22000	11860	16930	16854.15	1.41	0	273	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2247	3.48	0.85	12	0.12	4844.00	19812.00	18690	20231025	-9.84	11100	20231023	51.80	18690	-9.84	20231025	11100	51.80	20231023	18690	-9.84	20231025	11100	51.80	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
129	20231109	090834	55	50.00	KOSPI			N	N	N	Y	50	N	16870	-60	5	-0.35	65950600	3919	4.53	16930	16930	16770	22000	11860	16930	16828.40	1.41	0	-102	17856	17392	17086	16622	16316	17240	16470	13	5070	100	12180	10	1	13335601	2250	3.48	0.85	12	0.03	4844.00	19812.00	18690	20231025	-9.74	11100	20231023	51.98	18690	-9.74	20231025	11100	51.98	20231023	18690	-9.74	20231025	11100	51.98	20231023	1.36	N	194370	100	13 억		187523	N	N	1	N	00	N
130	20231108	160825	55	50.00	KOSPI			N	N	N	Y	50	N	16930	-80	5	-0.47	1476539080	86169	89.83	17030	17550	16780	22100	11910	17010	17135.56	1.44	0	-1061	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2258	3.50	0.85	12	0.65	4844.00	19812.00	18690	20231025	-9.42	11100	20231023	52.52	18690	-9.42	20231025	11100	52.52	20231023	18690	-9.42	20231025	11100	52.52	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
131	20231108	150831	55	50.00	KOSPI			N	N	N	Y	50	N	16940	-70	5	-0.41	1438236640	83908	87.47	17030	17550	16780	22100	11910	17010	17140.64	1.44	0	-1133	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2259	3.50	0.86	12	0.63	4844.00	19812.00	18690	20231025	-9.36	11100	20231023	52.61	18690	-9.36	20231025	11100	52.61	20231023	18690	-9.36	20231025	11100	52.61	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
132	20231108	140826	55	50.00	KOSPI			N	N	N	Y	50	N	16960	-50	5	-0.29	1176106360	68424	71.33	17030	17550	16930	22100	11910	17010	17188.51	1.44	0	3349	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2262	3.50	0.86	12	0.51	4844.00	19812.00	18690	20231025	-9.26	11100	20231023	52.79	18690	-9.26	20231025	11100	52.79	20231023	18690	-9.26	20231025	11100	52.79	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
133	20231108	130824	55	50.00	KOSPI			N	N	N	Y	50	N	17030	20	2	0.12	1067444000	62022	64.66	17030	17550	16940	22100	11910	17010	17210.73	1.44	0	5437	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2271	3.52	0.86	12	0.47	4844.00	19812.00	18690	20231025	-8.88	11100	20231023	53.42	18690	-8.88	20231025	11100	53.42	20231023	18690	-8.88	20231025	11100	53.42	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
134	20231108	120819	55	50.00	KOSPI			N	N	N	Y	50	N	17010	0	3	0.00	1005555070	58382	60.86	17030	17550	16940	22100	11910	17010	17223.72	1.44	0	6299	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2268	3.51	0.86	12	0.44	4844.00	19812.00	18690	20231025	-8.99	11100	20231023	53.24	18690	-8.99	20231025	11100	53.24	20231023	18690	-8.99	20231025	11100	53.24	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
135	20231108	110827	55	50.00	KOSPI			N	N	N	Y	50	N	17100	90	2	0.53	857697830	49697	51.81	17030	17550	16940	22100	11910	17010	17258.54	1.44	0	7609	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2280	3.53	0.86	12	0.37	4844.00	19812.00	18690	20231025	-8.51	11100	20231023	54.05	18690	-8.51	20231025	11100	54.05	20231023	18690	-8.51	20231025	11100	54.05	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
136	20231108	100827	55	50.00	KOSPI			N	N	N	Y	50	N	17000	-10	5	-0.06	774323860	44807	46.71	17030	17550	16940	22100	11910	17010	17281.31	1.44	0	7840	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2267	3.51	0.86	12	0.34	4844.00	19812.00	18690	20231025	-9.04	11100	20231023	53.15	18690	-9.04	20231025	11100	53.15	20231023	18690	-9.04	20231025	11100	53.15	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
137	20231108	090823	55	50.00	KOSPI			N	N	N	Y	50	N	17460	450	2	2.65	215485740	12453	12.98	17030	17460	17030	22100	11910	17010	17303.92	1.44	0	7632	17883	17446	17183	16746	16483	17315	16615	13	5090	100	12240	10	1	13335601	2328	3.60	0.88	12	0.09	4844.00	19812.00	18690	20231025	-6.58	11100	20231023	57.30	18690	-6.58	20231025	11100	57.30	20231023	18690	-6.58	20231025	11100	57.30	20231023	1.40	N	194370	100	13 억		191899	N	N	1	N	00	N
138	20231107	160825	55	50.00	KOSPI			N	N	N	Y	50	N	17010	-140	5	-0.82	1636613600	95617	49.18	17230	17620	16920	22250	12010	17150	17116.40	1.33	0	14250	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2268	3.51	0.86	12	0.72	4844.00	19812.00	18690	20231025	-8.99	11100	20231023	53.24	18690	-8.99	20231025	11100	53.24	20231023	18690	-8.99	20231025	11100	53.24	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
139	20231107	150827	55	50.00	KOSPI			N	N	N	Y	50	N	16960	-190	5	-1.11	1556619670	90907	46.76	17230	17620	16920	22250	12010	17150	17123.21	1.33	0	13615	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2262	3.50	0.86	12	0.68	4844.00	19812.00	18690	20231025	-9.26	11100	20231023	52.79	18690	-9.26	20231025	11100	52.79	20231023	18690	-9.26	20231025	11100	52.79	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
140	20231107	140831	55	50.00	KOSPI			N	N	N	Y	50	N	17080	-70	5	-0.41	1261800720	73577	37.85	17230	17620	16920	22250	12010	17150	17149.39	1.33	0	16382	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2278	3.53	0.86	12	0.55	4844.00	19812.00	18690	20231025	-8.61	11100	20231023	53.87	18690	-8.61	20231025	11100	53.87	20231023	18690	-8.61	20231025	11100	53.87	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
141	20231107	130828	55	50.00	KOSPI			N	N	N	Y	50	N	17110	-40	5	-0.23	1173580830	68406	35.19	17230	17620	16920	22250	12010	17150	17156.11	1.33	0	13721	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2282	3.53	0.86	12	0.51	4844.00	19812.00	18690	20231025	-8.45	11100	20231023	54.14	18690	-8.45	20231025	11100	54.14	20231023	18690	-8.45	20231025	11100	54.14	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
142	20231107	120824	55	50.00	KOSPI			N	N	N	Y	50	N	17010	-140	5	-0.82	981408260	57165	29.40	17230	17620	16920	22250	12010	17150	17167.99	1.33	0	11197	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2268	3.51	0.86	12	0.43	4844.00	19812.00	18690	20231025	-8.99	11100	20231023	53.24	18690	-8.99	20231025	11100	53.24	20231023	18690	-8.99	20231025	11100	53.24	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
143	20231107	110824	55	50.00	KOSPI			N	N	N	Y	50	N	17120	-30	5	-0.17	832564830	48432	24.91	17230	17620	16920	22250	12010	17150	17190.39	1.33	0	13568	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2283	3.53	0.86	12	0.36	4844.00	19812.00	18690	20231025	-8.40	11100	20231023	54.23	18690	-8.40	20231025	11100	54.23	20231023	18690	-8.40	20231025	11100	54.23	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
144	20231107	100834	55	50.00	KOSPI			N	N	N	Y	50	N	17020	-130	5	-0.76	487213450	28239	14.53	17230	17620	16930	22250	12010	17150	17253.23	1.33	0	5665	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2270	3.51	0.86	12	0.21	4844.00	19812.00	18690	20231025	-8.94	11100	20231023	53.33	18690	-8.94	20231025	11100	53.33	20231023	18690	-8.94	20231025	11100	53.33	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
145	20231107	090813	55	50.00	KOSPI			N	N	N	Y	50	N	17510	360	2	2.10	193258690	11087	5.70	17230	17620	17200	22250	12010	17150	17431.26	1.33	0	4996	18230	17690	17060	16520	15890	17375	16205	13	5100	100	12340	10	1	13335601	2335	3.61	0.88	12	0.08	4844.00	19812.00	18690	20231025	-6.31	11100	20231023	57.75	18690	-6.31	20231025	11100	57.75	20231023	18690	-6.31	20231025	11100	57.75	20231023	1.35	N	194370	100	13 억		177190	N	N	1	N	00	N
146	20231106	160806	55	50.00	KOSPI			N	N	N	Y	50	N	17150	-450	5	-2.56	3285143230	193677	164.99	17520	17600	16430	22850	12320	17600	16961.62	1.30	0	6007	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2287	3.54	0.87	12	1.45	4844.00	19812.00	18690	20231025	-8.24	11100	20231023	54.50	18690	-8.24	20231025	11100	54.50	20231023	18690	-8.24	20231025	11100	54.50	20231023	1.28	N	194370	100	13 억		174022	N	N	1	N	00	N
147	20231106	150810	55	50.00	KOSPI			N	N	N	Y	50	N	17250	-350	5	-1.99	3163828190	186629	158.99	17520	17600	16430	22850	12320	17600	16952.50	1.30	0	5933	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2300	3.56	0.87	12	1.40	4844.00	19812.00	18690	20231025	-7.70	11100	20231023	55.41	18690	-7.70	20231025	11100	55.41	20231023	18690	-7.70	20231025	11100	55.41	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
148	20231106	140807	55	50.00	KOSPI			N	N	N	Y	50	N	16930	-670	5	-3.81	2500841260	147648	125.78	17520	17600	16430	22850	12320	17600	16937.86	1.30	0	-3801	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2258	3.50	0.85	12	1.11	4844.00	19812.00	18690	20231025	-9.42	11100	20231023	52.52	18690	-9.42	20231025	11100	52.52	20231023	18690	-9.42	20231025	11100	52.52	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
149	20231106	130814	55	50.00	KOSPI			N	N	N	Y	50	N	17190	-410	5	-2.33	2187028020	129259	110.11	17520	17600	16430	22850	12320	17600	16919.73	1.30	0	-4921	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2292	3.55	0.87	12	0.97	4844.00	19812.00	18690	20231025	-8.03	11100	20231023	54.86	18690	-8.03	20231025	11100	54.86	20231023	18690	-8.03	20231025	11100	54.86	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
150	20231106	120812	55	50.00	KOSPI			N	N	N	Y	50	N	17060	-540	5	-3.07	1959647800	116031	98.84	17520	17600	16430	22850	12320	17600	16889.00	1.30	0	-4887	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2275	3.52	0.86	12	0.87	4844.00	19812.00	18690	20231025	-8.72	11100	20231023	53.69	18690	-8.72	20231025	11100	53.69	20231023	18690	-8.72	20231025	11100	53.69	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
151	20231106	110810	55	50.00	KOSPI			N	N	N	Y	50	N	17070	-530	5	-3.01	1629063820	96632	82.32	17520	17600	16430	22850	12320	17600	16858.43	1.30	0	-5438	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2276	3.52	0.86	12	0.72	4844.00	19812.00	18690	20231025	-8.67	11100	20231023	53.78	18690	-8.67	20231025	11100	53.78	20231023	18690	-8.67	20231025	11100	53.78	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
152	20231106	100747	55	50.00	KOSPI			N	N	N	Y	50	N	16870	-730	5	-4.15	1309634910	77741	66.23	17520	17600	16430	22850	12320	17600	16846.13	1.30	0	-10387	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2250	3.48	0.85	12	0.58	4844.00	19812.00	18690	20231025	-9.74	11100	20231023	51.98	18690	-9.74	20231025	11100	51.98	20231023	18690	-9.74	20231025	11100	51.98	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
153	20231106	090810	55	50.00	KOSPI			N	N	N	Y	50	N	16890	-710	5	-4.03	292141060	17012	14.49	17520	17600	16860	22850	12320	17600	17172.65	1.30	0	-4689	18300	17950	17590	17240	16880	18125	17415	13	5250	100	12670	10	1	13335601	2252	3.49	0.85	12	0.13	4844.00	19812.00	18690	20231025	-9.63	11100	20231023	52.16	18690	-9.63	20231025	11100	52.16	20231023	18690	-9.63	20231025	11100	52.16	20231023	1.28	N	194370	100	13 억		174022	N	N	0	N	00	N
154	20231103	160800	55	50.00	KOSPI			N	N	N	Y	50	N	17600	170	2	0.98	2056431680	116785	61.49	17310	17940	17230	22650	12210	17430	17608.86	1.31	0	-398	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2347	3.63	0.89	12	0.88	4844.00	19812.00	18690	20231025	-5.83	11100	20231023	58.56	18690	-5.83	20231025	11100	58.56	20231023	18690	-5.83	20231025	11100	58.56	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
155	20231103	150757	55	50.00	KOSPI			N	N	N	Y	50	N	17530	100	2	0.57	1972423240	112005	58.97	17310	17940	17230	22650	12210	17430	17610.30	1.31	0	-1038	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2338	3.62	0.88	12	0.84	4844.00	19812.00	18690	20231025	-6.21	11100	20231023	57.93	18690	-6.21	20231025	11100	57.93	20231023	18690	-6.21	20231025	11100	57.93	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
156	20231103	140756	55	50.00	KOSPI			N	N	N	Y	50	N	17710	280	2	1.61	1754372150	99678	52.48	17310	17940	17230	22650	12210	17430	17600.57	1.31	0	544	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2362	3.66	0.89	12	0.75	4844.00	19812.00	18690	20231025	-5.24	11100	20231023	59.55	18690	-5.24	20231025	11100	59.55	20231023	18690	-5.24	20231025	11100	59.55	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
157	20231103	130758	55	50.00	KOSPI			N	N	N	Y	50	N	17340	-90	5	-0.52	1364241890	77583	40.85	17310	17940	17230	22650	12210	17430	17584.49	1.31	0	-2988	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2312	3.58	0.88	12	0.58	4844.00	19812.00	18690	20231025	-7.22	11100	20231023	56.22	18690	-7.22	20231025	11100	56.22	20231023	18690	-7.22	20231025	11100	56.22	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
158	20231103	120756	55	50.00	KOSPI			N	N	N	Y	50	N	17380	-50	5	-0.29	1213150140	68909	36.28	17310	17940	17230	22650	12210	17430	17605.36	1.31	0	-1423	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2318	3.59	0.88	12	0.52	4844.00	19812.00	18690	20231025	-7.01	11100	20231023	56.58	18690	-7.01	20231025	11100	56.58	20231023	18690	-7.01	20231025	11100	56.58	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
159	20231103	110804	55	50.00	KOSPI			N	N	N	Y	50	N	17320	-110	5	-0.63	1121129250	63588	33.48	17310	17940	17240	22650	12210	17430	17631.46	1.31	0	-381	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2310	3.58	0.87	12	0.48	4844.00	19812.00	18690	20231025	-7.33	11100	20231023	56.04	18690	-7.33	20231025	11100	56.04	20231023	18690	-7.33	20231025	11100	56.04	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
160	20231103	100747	55	50.00	KOSPI			N	N	N	Y	50	N	17590	160	2	0.92	907741410	51288	27.00	17310	17940	17300	22650	12210	17430	17699.43	1.31	0	-2165	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2346	3.63	0.89	12	0.38	4844.00	19812.00	18690	20231025	-5.89	11100	20231023	58.47	18690	-5.89	20231025	11100	58.47	20231023	18690	-5.89	20231025	11100	58.47	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
161	20231103	090751	55	50.00	KOSPI			N	N	N	Y	50	N	17710	280	2	1.61	345829970	19554	10.30	17310	17860	17300	22650	12210	17430	17687.21	1.31	0	-5548	17956	17692	17306	17042	16656	17500	16850	13	5220	100	12540	10	1	13335601	2362	3.66	0.89	12	0.15	4844.00	19812.00	18690	20231025	-5.24	11100	20231023	59.55	18690	-5.24	20231025	11100	59.55	20231023	18690	-5.24	20231025	11100	59.55	20231023	1.48	N	194370	100	13 억		175230	N	N	0	N	00	N
162	20231102	160752	55	50.00	KOSPI			N	N	N	Y	50	N	17430	-10	5	-0.06	3243317230	187811	79.85	17440	17570	16920	22650	12210	17440	17268.58	1.19	0	7066	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2324	3.60	0.88	12	1.41	4844.00	19812.00	18690	20231025	-6.74	11100	20231023	57.03	18690	-6.74	20231025	11100	57.03	20231023	18690	-6.74	20231025	11100	57.03	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
163	20231102	150801	55	50.00	KOSPI			N	N	N	Y	50	N	17280	-160	5	-0.92	3078066130	178294	75.81	17440	17570	16920	22650	12210	17440	17263.99	1.19	0	8059	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2304	3.57	0.87	12	1.34	4844.00	19812.00	18690	20231025	-7.54	11100	20231023	55.68	18690	-7.54	20231025	11100	55.68	20231023	18690	-7.54	20231025	11100	55.68	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
164	20231102	140747	55	50.00	KOSPI			N	N	N	Y	50	N	17340	-100	5	-0.57	2745313880	159043	67.62	17440	17570	16920	22650	12210	17440	17261.46	1.19	0	8873	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2312	3.58	0.88	12	1.19	4844.00	19812.00	18690	20231025	-7.22	11100	20231023	56.22	18690	-7.22	20231025	11100	56.22	20231023	18690	-7.22	20231025	11100	56.22	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
165	20231102	130752	55	50.00	KOSPI			N	N	N	Y	50	N	17360	-80	5	-0.46	2330975990	135106	57.44	17440	17570	16920	22650	12210	17440	17252.94	1.19	0	7455	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2315	3.58	0.88	12	1.01	4844.00	19812.00	18690	20231025	-7.12	11100	20231023	56.40	18690	-7.12	20231025	11100	56.40	20231023	18690	-7.12	20231025	11100	56.40	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
166	20231102	120749	55	50.00	KOSPI			N	N	N	Y	50	N	17360	-80	5	-0.46	2083676010	120875	51.39	17440	17570	16920	22650	12210	17440	17238.27	1.19	0	10011	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2315	3.58	0.88	12	0.91	4844.00	19812.00	18690	20231025	-7.12	11100	20231023	56.40	18690	-7.12	20231025	11100	56.40	20231023	18690	-7.12	20231025	11100	56.40	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
167	20231102	110748	55	50.00	KOSPI			N	N	N	Y	50	N	17410	-30	5	-0.17	1720805730	100073	42.55	17440	17570	16920	22650	12210	17440	17195.50	1.19	0	9618	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2322	3.59	0.88	12	0.75	4844.00	19812.00	18690	20231025	-6.85	11100	20231023	56.85	18690	-6.85	20231025	11100	56.85	20231023	18690	-6.85	20231025	11100	56.85	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
168	20231102	100749	55	50.00	KOSPI			N	N	N	Y	50	N	17540	100	2	0.57	1083822150	63023	26.80	17440	17570	16920	22650	12210	17440	17197.25	1.19	0	8361	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2339	3.62	0.89	12	0.47	4844.00	19812.00	18690	20231025	-6.15	11100	20231023	58.02	18690	-6.15	20231025	11100	58.02	20231023	18690	-6.15	20231025	11100	58.02	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
169	20231102	090754	55	50.00	KOSPI			N	N	N	Y	50	N	17150	-290	5	-1.66	206600080	12029	5.11	17440	17440	16980	22650	12210	17440	17175.17	1.19	0	-266	18500	17970	17290	16760	16080	18235	17025	13	5210	100	12550	10	1	13335601	2287	3.54	0.87	12	0.09	4844.00	19812.00	18690	20231025	-8.24	11100	20231023	54.50	18690	-8.24	20231025	11100	54.50	20231023	18690	-8.24	20231025	11100	54.50	20231023	1.67	N	194370	100	13 억		158686	N	N	0	N	00	N
170	20231101	160746	55	50.00	KOSPI			N	N	N	Y	50	N	17440	210	2	1.22	4069112450	234340	43.77	17420	17820	16610	22350	12070	17230	17364.60	1.19	0	-4872	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2326	3.60	0.88	12	1.76	4844.00	19812.00	18690	20231025	-6.69	11100	20231023	57.12	18690	-6.69	20231025	11100	57.12	20231023	18690	-6.69	20231025	11100	57.12	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
171	20231101	150747	55	50.00	KOSPI			N	N	N	Y	50	N	17570	340	2	1.97	3765431660	216917	40.51	17420	17820	16610	22350	12070	17230	17359.49	1.19	0	-3031	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2343	3.63	0.89	12	1.63	4844.00	19812.00	18690	20231025	-5.99	11100	20231023	58.29	18690	-5.99	20231025	11100	58.29	20231023	18690	-5.99	20231025	11100	58.29	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
172	20231101	140741	55	50.00	KOSPI			N	N	N	Y	50	N	17750	520	2	3.02	3500167350	201864	37.70	17420	17820	16610	22350	12070	17230	17339.81	1.19	0	-3176	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2367	3.66	0.90	12	1.51	4844.00	19812.00	18690	20231025	-5.03	11100	20231023	59.91	18690	-5.03	20231025	11100	59.91	20231023	18690	-5.03	20231025	11100	59.91	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
173	20231101	130746	55	50.00	KOSPI			N	N	N	Y	50	N	17540	310	2	1.80	2519599060	146414	27.35	17420	17700	16610	22350	12070	17230	17208.58	1.19	0	-5808	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2339	3.62	0.89	12	1.10	4844.00	19812.00	18690	20231025	-6.15	11100	20231023	58.02	18690	-6.15	20231025	11100	58.02	20231023	18690	-6.15	20231025	11100	58.02	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
174	20231101	120803	55	50.00	KOSPI			N	N	N	Y	50	N	17560	330	2	1.92	2225739460	129623	24.21	17420	17570	16610	22350	12070	17230	17170.39	1.19	0	-4067	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2342	3.63	0.89	12	0.97	4844.00	19812.00	18690	20231025	-6.05	11100	20231023	58.20	18690	-6.05	20231025	11100	58.20	20231023	18690	-6.05	20231025	11100	58.20	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
175	20231101	110809	55	50.00	KOSPI			N	N	N	Y	50	N	17270	40	2	0.23	1607234810	94144	17.58	17420	17480	16610	22350	12070	17230	17070.31	1.19	0	-6240	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2303	3.57	0.87	12	0.71	4844.00	19812.00	18690	20231025	-7.60	11100	20231023	55.59	18690	-7.60	20231025	11100	55.59	20231023	18690	-7.60	20231025	11100	55.59	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
176	20231101	100759	55	50.00	KOSPI			N	N	N	Y	50	N	17310	80	2	0.46	1239554860	72902	13.62	17420	17430	16610	22350	12070	17230	16999.72	1.19	0	-8703	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2308	3.57	0.87	12	0.55	4844.00	19812.00	18690	20231025	-7.38	11100	20231023	55.95	18690	-7.38	20231025	11100	55.95	20231023	18690	-7.38	20231025	11100	55.95	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N
177	20231101	090759	55	50.00	KOSPI			N	N	N	Y	50	N	16750	-480	5	-2.79	521398290	30531	5.70	17420	17430	16730	22350	12070	17230	17072.25	1.19	0	-9542	18230	17730	17070	16570	15910	17980	16820	13	5120	100	12400	10	1	13335601	2234	3.46	0.85	12	0.23	4844.00	19812.00	18690	20231025	-10.38	11100	20231023	50.90	18690	-10.38	20231025	11100	50.90	20231023	18690	-10.38	20231025	11100	50.90	20231023	1.67	N	194370	100	13 억		158104	N	N	0	N	00	N