KissMeData/168490/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	160934	57	100.00	KOSPI			N	N	N	N		N	1474	-3	5	-0.20	105635765	71701	314.27	1477	1477	1472	1920	1034	1477	1473.28	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-33.15	1464	20230926	0.68	2205	-33.15	20230703	1464	0.68	20230926	2205	-33.15	20230703	1464	0.68	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20231130	150934	57	100.00	KOSPI			N	N	N	N		N	1475	-2	5	-0.14	74681765	50701	222.23	1477	1477	1472	1920	1034	1477	1472.98	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1180	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-33.11	1464	20230926	0.75	2205	-33.11	20230703	1464	0.75	20230926	2205	-33.11	20230703	1464	0.75	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20231130	140929	57	100.00	KOSPI			N	N	N	N		N	1475	-2	5	-0.14	70184490	47652	208.86	1477	1477	1472	1920	1034	1477	1472.86	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1180	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-33.11	1464	20230926	0.75	2205	-33.11	20230703	1464	0.75	20230926	2205	-33.11	20230703	1464	0.75	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20231130	130929	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	56749217	38533	168.89	1477	1477	1472	1920	1034	1477	1472.74	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20231130	120940	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	56749217	38533	168.89	1477	1477	1472	1920	1034	1477	1472.74	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20231130	110936	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	28769425	19525	85.58	1477	1477	1472	1920	1034	1477	1473.47	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20231130	100930	57	100.00	KOSPI			N	N	N	N		N	1473	-4	5	-0.27	773425	525	2.30	1477	1477	1473	1920	1034	1477	1473.19	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.20	1464	20230926	0.61	2205	-33.20	20230703	1464	0.61	20230926	2205	-33.20	20230703	1464	0.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20231130	090929	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	36925	25	0.11	1477	1477	1477	1920	1034	1477	1477.00	0.00	0	0	1481	1479	1476	1474	1471	1477	1472	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20231129	160926	57	100.00	KOSPI			N	N	N	N		N	1477	-2	5	-0.14	33626604	22815	156.72	1478	1478	1473	1922	1036	1479	1473.88	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20231129	150935	57	100.00	KOSPI			N	N	N	N		N	1473	-6	5	-0.41	33613311	22806	156.66	1478	1478	1473	1922	1036	1479	1473.88	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.20	1464	20230926	0.61	2205	-33.20	20230703	1464	0.61	20230926	2205	-33.20	20230703	1464	0.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20231129	140928	57	100.00	KOSPI			N	N	N	N		N	1473	-6	5	-0.41	33613311	22806	156.66	1478	1478	1473	1922	1036	1479	1473.88	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.20	1464	20230926	0.61	2205	-33.20	20230703	1464	0.61	20230926	2205	-33.20	20230703	1464	0.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20231129	130929	57	100.00	KOSPI			N	N	N	N		N	1473	-6	5	-0.41	32876811	22306	153.22	1478	1478	1473	1922	1036	1479	1473.90	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.20	1464	20230926	0.61	2205	-33.20	20230703	1464	0.61	20230926	2205	-33.20	20230703	1464	0.61	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20231129	120932	57	100.00	KOSPI			N	N	N	N		N	1475	-4	5	-0.27	22563811	15306	105.14	1478	1478	1474	1922	1036	1479	1474.18	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1180	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.11	1464	20230926	0.75	2205	-33.11	20230703	1464	0.75	20230926	2205	-33.11	20230703	1464	0.75	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20231129	110931	57	100.00	KOSPI			N	N	N	N		N	1474	-5	5	-0.34	17643839	11970	82.22	1478	1478	1474	1922	1036	1479	1474.00	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.15	1464	20230926	0.68	2205	-33.15	20230703	1464	0.68	20230926	2205	-33.15	20230703	1464	0.68	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20231129	100928	57	100.00	KOSPI			N	N	N	N		N	1474	-5	5	-0.34	14244795	9664	66.38	1478	1478	1474	1922	1036	1479	1474.01	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1179	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.15	1464	20230926	0.68	2205	-33.15	20230703	1464	0.68	20230926	2205	-33.15	20230703	1464	0.68	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20231129	090925	57	100.00	KOSPI			N	N	N	N		N	1478	-1	5	-0.07	20692	14	0.10	1478	1478	1478	1922	1036	1479	1478.00	0.00	0	0	1489	1483	1474	1468	1459	1487	1472	4001	443	0	1000	1	1	80020000	1183	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.97	1464	20230926	0.96	2205	-32.97	20230703	1464	0.96	20230926	2205	-32.97	20230703	1464	0.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20231128	160926	57	100.00	KOSPI			N	N	N	N		N	1479	-11	5	-0.74	21523377	14558	219.64	1465	1480	1465	1937	1043	1490	1478.46	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20231128	150825	57	100.00	KOSPI			N	N	N	N		N	1477	-13	5	-0.87	21511545	14550	219.52	1465	1480	1465	1937	1043	1490	1478.46	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1182	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20231128	140925	57	100.00	KOSPI			N	N	N	N		N	1478	-12	5	-0.81	20165998	13639	205.78	1465	1480	1465	1937	1043	1490	1478.55	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.97	1464	20230926	0.96	2205	-32.97	20230703	1464	0.96	20230926	2205	-32.97	20230703	1464	0.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20231128	130918	57	100.00	KOSPI			N	N	N	N		N	1479	-11	5	-0.74	18582989	12568	189.62	1465	1480	1465	1937	1043	1490	1478.60	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20231128	120925	57	100.00	KOSPI			N	N	N	N		N	1479	-11	5	-0.74	18506081	12516	188.84	1465	1480	1465	1937	1043	1490	1478.59	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20231128	110925	57	100.00	KOSPI			N	N	N	N		N	1478	-12	5	-0.81	18353744	12413	187.28	1465	1480	1465	1937	1043	1490	1478.59	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.97	1464	20230926	0.96	2205	-32.97	20230703	1464	0.96	20230926	2205	-32.97	20230703	1464	0.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20231128	100920	57	100.00	KOSPI			N	N	N	N		N	1479	-11	5	-0.74	15391824	10409	157.05	1465	1480	1465	1937	1043	1490	1478.70	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1183	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20231128	090921	57	100.00	KOSPI			N	N	N	N		N	1465	-25	5	-1.68	427780	292	4.41	1465	1465	1465	1937	1043	1490	1465.00	0.00	0	0	1492	1491	1490	1489	1488	1490	1488	4001	447	0	1010	1	1	80020000	1172	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.56	1464	20230926	0.07	2205	-33.56	20230703	1464	0.07	20230926	2205	-33.56	20230703	1464	0.07	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20231127	160915	57	100.00	KOSPI			N	N	N	N		N	1490	-2	5	-0.13	9877317	6628	24.38	1491	1491	1489	1939	1045	1492	1490.24	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20231127	150924	57	100.00	KOSPI			N	N	N	N		N	1490	-2	5	-0.13	9638917	6468	23.79	1491	1491	1489	1939	1045	1492	1490.25	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20231127	140922	57	100.00	KOSPI			N	N	N	N		N	1490	-2	5	-0.13	6618687	4441	16.33	1491	1491	1489	1939	1045	1492	1490.36	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20231127	130925	57	100.00	KOSPI			N	N	N	N		N	1491	-1	5	-0.07	2446687	1641	6.04	1491	1491	1489	1939	1045	1492	1490.97	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20231127	120928	57	100.00	KOSPI			N	N	N	N		N	1489	-3	5	-0.20	77488	52	0.19	1491	1491	1489	1939	1045	1492	1490.15	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20231127	110912	57	100.00	KOSPI			N	N	N	N		N	1489	-3	5	-0.20	77488	52	0.19	1491	1491	1489	1939	1045	1492	1490.15	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20231127	100911	57	100.00	KOSPI			N	N	N	N		N	1489	-3	5	-0.20	77488	52	0.19	1491	1491	1489	1939	1045	1492	1490.15	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20231127	090915	57	100.00	KOSPI			N	N	N	N		N	1491	-1	5	-0.07	44730	30	0.11	1491	1491	1491	1939	1045	1492	1491.00	0.00	0	0	1501	1496	1493	1488	1485	1495	1487	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20231124	160907	57	100.00	KOSPI			N	N	N	N		N	1492	2	2	0.13	40557645	27189	194.01	1498	1498	1490	1937	1043	1490	1491.69	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20231124	150916	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	28609709	19181	136.87	1498	1498	1490	1937	1043	1490	1491.57	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20231124	140915	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	28609709	19181	136.87	1498	1498	1490	1937	1043	1490	1491.57	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20231124	130911	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	21158216	14180	101.18	1498	1498	1490	1937	1043	1490	1492.12	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20231124	120918	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	3248216	2180	15.56	1498	1498	1490	1937	1043	1490	1490.01	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20231124	110914	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	3248216	2180	15.56	1498	1498	1490	1937	1043	1490	1490.01	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20231124	100914	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	25346	17	0.12	1498	1498	1490	1937	1043	1490	1490.94	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20231124	090910	57	100.00	KOSPI			N	N	N	N		N	1498	8	2	0.54	2996	2	0.01	1498	1498	1498	1937	1043	1490	1498.00	0.00	0	0	1496	1493	1487	1484	1478	1494	1485	4001	447	0	1010	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20231123	160900	57	100.00	KOSPI			N	N	N	N		N	1490	9	2	0.61	20809252	14014	265.47	1481	1490	1481	1925	1037	1481	1484.89	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20231123	150929	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	20807762	14013	265.45	1481	1490	1481	1925	1037	1481	1484.89	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20231123	140928	57	100.00	KOSPI			N	N	N	N		N	1490	9	2	0.61	14866272	10012	189.66	1481	1490	1481	1925	1037	1481	1484.85	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20231123	130927	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	14121272	9512	180.19	1481	1485	1481	1925	1037	1481	1484.57	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20231123	120913	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	13378772	9012	170.71	1481	1485	1481	1925	1037	1481	1484.55	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20231123	110936	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	1042636	704	13.34	1481	1485	1481	1925	1037	1481	1481.02	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20231123	100916	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	1036700	700	13.26	1481	1481	1481	1925	1037	1481	1481.00	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20231123	090912	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1925	1037	1481	0.00	0.00	0	0	1489	1484	1477	1472	1465	1487	1475	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20231122	160840	57	100.00	KOSPI			N	N	N	N		N	1481	13	2	0.89	7761525	5279	9.46	1480	1482	1470	1908	1028	1468	1470.26	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1185	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20231122	150856	57	100.00	KOSPI			N	N	N	N		N	1470	2	2	0.14	7746715	5269	9.44	1480	1482	1470	1908	1028	1468	1470.24	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1176	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20231122	140848	57	100.00	KOSPI			N	N	N	N		N	1481	13	2	0.89	1200805	816	1.46	1480	1482	1470	1908	1028	1468	1471.57	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20231122	130921	57	100.00	KOSPI			N	N	N	N		N	1482	14	2	0.95	1125274	765	1.37	1480	1482	1470	1908	1028	1468	1470.95	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20231122	120925	57	100.00	KOSPI			N	N	N	N		N	1482	14	2	0.95	1082296	736	1.32	1480	1482	1470	1908	1028	1468	1470.51	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20231122	111006	57	100.00	KOSPI			N	N	N	N		N	1482	14	2	0.95	1082296	736	1.32	1480	1482	1470	1908	1028	1468	1470.51	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20231122	100935	57	100.00	KOSPI			N	N	N	N		N	1470	2	2	0.14	1048210	713	1.28	1480	1480	1470	1908	1028	1468	1470.14	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1176	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20231122	090847	57	100.00	KOSPI			N	N	N	N		N	1480	12	2	0.82	14800	10	0.02	1480	1480	1480	1908	1028	1468	1480.00	0.00	0	0	1486	1477	1471	1462	1456	1474	1459	4001	440	0	990	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20231121	160851	57	100.00	KOSPI			N	N	N	N		N	1468	-2	5	-0.14	81743972	55787	214.37	1480	1480	1465	1911	1029	1470	1465.29	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1175	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-33.42	1464	20230926	0.27	2205	-33.42	20230703	1464	0.27	20230926	2205	-33.42	20230703	1464	0.27	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20231121	150853	57	100.00	KOSPI			N	N	N	N		N	1465	-5	5	-0.34	81158240	55388	212.83	1480	1480	1465	1911	1029	1470	1465.27	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1172	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-33.56	1464	20230926	0.07	2205	-33.56	20230703	1464	0.07	20230926	2205	-33.56	20230703	1464	0.07	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20231121	140841	57	100.00	KOSPI			N	N	N	N		N	1465	-5	5	-0.34	64310740	43888	168.64	1480	1480	1465	1911	1029	1470	1465.34	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1172	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-33.56	1464	20230926	0.07	2205	-33.56	20230703	1464	0.07	20230926	2205	-33.56	20230703	1464	0.07	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20231121	130834	57	100.00	KOSPI			N	N	N	N		N	1468	-2	5	-0.14	6006670	4090	15.72	1480	1480	1466	1911	1029	1470	1468.62	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1175	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.42	1464	20230926	0.27	2205	-33.42	20230703	1464	0.27	20230926	2205	-33.42	20230703	1464	0.27	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20231121	120835	57	100.00	KOSPI			N	N	N	N		N	1470	0	3	0.00	5903900	4020	15.45	1480	1480	1466	1911	1029	1470	1468.63	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1176	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20231121	110831	57	100.00	KOSPI			N	N	N	N		N	1470	0	3	0.00	5842160	3978	15.29	1480	1480	1466	1911	1029	1470	1468.62	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1176	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20231121	100810	57	100.00	KOSPI			N	N	N	N		N	1470	0	3	0.00	1296090	877	3.37	1480	1480	1470	1911	1029	1470	1477.87	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1176	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20231121	090824	57	100.00	KOSPI			N	N	N	N		N	1480	10	2	0.68	1021200	690	2.65	1480	1480	1480	1911	1029	1470	1480.00	0.00	0	0	1479	1474	1472	1467	1465	1473	1466	4001	441	0	990	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20231120	160828	57	100.00	KOSPI			N	N	N	N		N	1470	-7	5	-0.47	38349250	26024	189.79	1477	1477	1470	1920	1034	1477	1473.61	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1176	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20231120	150835	57	100.00	KOSPI			N	N	N	N		N	1470	-7	5	-0.47	37887670	25710	187.50	1477	1477	1470	1920	1034	1477	1473.65	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1176	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20231120	140835	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	22452670	15210	110.92	1477	1477	1472	1920	1034	1477	1476.18	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20231120	130829	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	18771193	12709	92.69	1477	1477	1477	1920	1034	1477	1477.00	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20231120	120832	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	17289762	11706	85.37	1477	1477	1477	1920	1034	1477	1477.00	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20231120	110829	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	13773025	9325	68.01	1477	1477	1477	1920	1034	1477	1477.00	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20231120	100826	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	12430432	8416	61.38	1477	1477	1477	1920	1034	1477	1477.00	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20231120	090835	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	0	0	0.00	0	0	0	1920	1034	1477	0.00	0.00	0	0	1484	1480	1476	1472	1468	1478	1470	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20231117	160851	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	20199735	13712	22.91	1480	1480	1472	1920	1034	1477	1473.14	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20231117	150857	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	20094868	13641	22.79	1480	1480	1472	1920	1034	1477	1473.12	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20231117	140852	57	100.00	KOSPI			N	N	N	N		N	1472	-5	5	-0.34	18917268	12841	21.45	1480	1480	1472	1920	1034	1477	1473.19	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1178	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-33.24	1464	20230926	0.55	2205	-33.24	20230703	1464	0.55	20230926	2205	-33.24	20230703	1464	0.55	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20231117	130851	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	4138188	2801	4.68	1480	1480	1477	1920	1034	1477	1477.40	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20231117	120852	57	100.00	KOSPI			N	N	N	N		N	1480	3	2	0.20	3661117	2478	4.14	1480	1480	1477	1920	1034	1477	1477.45	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20231117	110856	57	100.00	KOSPI			N	N	N	N		N	1480	3	2	0.20	3643357	2466	4.12	1480	1480	1477	1920	1034	1477	1477.44	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20231117	100853	57	100.00	KOSPI			N	N	N	N		N	1477	0	3	0.00	2143157	1451	2.42	1480	1480	1477	1920	1034	1477	1477.02	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1182	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20231117	090855	57	100.00	KOSPI			N	N	N	N		N	1480	3	2	0.20	14800	10	0.02	1480	1480	1480	1920	1034	1477	1480.00	0.00	0	0	1486	1481	1479	1474	1472	1480	1473	4001	443	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20231116	160853	57	100.00	KOSPI			N	N	N	N		N	1477	-7	5	-0.47	87085203	58857	135.54	1481	1484	1477	1929	1039	1484	1479.61	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1182	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-33.02	1464	20230926	0.89	2205	-33.02	20230703	1464	0.89	20230926	2205	-33.02	20230703	1464	0.89	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20231116	150847	57	100.00	KOSPI			N	N	N	N		N	1478	-6	5	-0.40	72578109	49035	112.92	1481	1484	1478	1929	1039	1484	1480.13	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1183	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.97	1464	20230926	0.96	2205	-32.97	20230703	1464	0.96	20230926	2205	-32.97	20230703	1464	0.96	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20231116	140824	57	100.00	KOSPI			N	N	N	N		N	1479	-5	5	-0.34	68744081	46441	106.95	1481	1484	1479	1929	1039	1484	1480.25	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1183	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20231116	130847	57	100.00	KOSPI			N	N	N	N		N	1479	-5	5	-0.34	68236784	46098	106.16	1481	1484	1479	1929	1039	1484	1480.25	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1183	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20231116	120849	57	100.00	KOSPI			N	N	N	N		N	1484	0	3	0.00	15497092	10463	24.09	1481	1484	1481	1929	1039	1484	1481.13	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1187	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20231116	110847	57	100.00	KOSPI			N	N	N	N		N	1484	0	3	0.00	15345724	10361	23.86	1481	1484	1481	1929	1039	1484	1481.10	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1187	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20231116	100847	57	100.00	KOSPI			N	N	N	N		N	1484	0	3	0.00	0	0	0.00	0	0	0	1929	1039	1484	0.00	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1187	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20231116	090851	57	100.00	KOSPI			N	N	N	N		N	1484	0	3	0.00	0	0	0.00	0	0	0	1929	1039	1484	0.00	0.00	0	0	1507	1495	1487	1475	1467	1491	1471	4001	445	0	1000	1	1	80020000	1187	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20231115	160751	57	100.00	KOSPI			N	N	N	N		N	1484	-16	5	-1.07	64400505	43425	398.94	1499	1499	1479	1950	1050	1500	1483.03	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1187	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20231115	150902	57	100.00	KOSPI			N	N	N	N		N	1484	-16	5	-1.07	63054517	42518	390.61	1499	1499	1479	1950	1050	1500	1483.01	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1187	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20231115	140859	57	100.00	KOSPI			N	N	N	N		N	1484	-16	5	-1.07	63039677	42508	390.52	1499	1499	1479	1950	1050	1500	1483.01	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1187	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20231115	130900	57	100.00	KOSPI			N	N	N	N		N	1479	-21	5	-1.40	63005543	42485	390.31	1499	1499	1479	1950	1050	1500	1483.01	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1183	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.93	1464	20230926	1.02	2205	-32.93	20230703	1464	1.02	20230926	2205	-32.93	20230703	1464	1.02	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20231115	120902	57	100.00	KOSPI			N	N	N	N		N	1487	-13	5	-0.87	31139728	20940	192.37	1499	1499	1487	1950	1050	1500	1487.09	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1190	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20231115	110912	57	100.00	KOSPI			N	N	N	N		N	1495	-5	5	-0.33	237781	159	1.46	1499	1499	1495	1950	1050	1500	1495.48	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20231115	100904	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	28481	19	0.17	1499	1499	1499	1950	1050	1500	1499.00	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20231115	090855	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1950	1050	1500	0.00	0.00	0	0	1503	1501	1498	1496	1493	1502	1497	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20231114	160844	57	100.00	KOSPI			N	N	N	N		N	1500	5	2	0.33	16318465	10885	34.24	1495	1500	1495	1943	1047	1495	1499.17	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20231114	150847	57	100.00	KOSPI			N	N	N	N		N	1499	4	2	0.27	6313465	4215	13.26	1495	1500	1495	1943	1047	1495	1497.86	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1199	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20231114	140846	57	100.00	KOSPI			N	N	N	N		N	1500	5	2	0.33	1816465	1215	3.82	1495	1500	1495	1943	1047	1495	1495.03	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20231114	130848	57	100.00	KOSPI			N	N	N	N		N	1500	5	2	0.33	1805965	1208	3.80	1495	1500	1495	1943	1047	1495	1495.00	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20231114	120850	57	100.00	KOSPI			N	N	N	N		N	1495	0	3	0.00	1773070	1186	3.73	1495	1495	1495	1943	1047	1495	1495.00	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20231114	110858	57	100.00	KOSPI			N	N	N	N		N	1495	0	3	0.00	203320	136	0.43	1495	1495	1495	1943	1047	1495	1495.00	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20231114	100849	57	100.00	KOSPI			N	N	N	N		N	1495	0	3	0.00	203320	136	0.43	1495	1495	1495	1943	1047	1495	1495.00	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20231114	090840	57	100.00	KOSPI			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	0.00	0	0	1499	1497	1493	1491	1487	1498	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20231113	160832	57	100.00	KOSPI			N	N	N	N		N	1495	6	2	0.40	47462512	31793	1147.35	1489	1495	1489	1935	1043	1489	1492.86	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1196	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20231113	150830	57	100.00	KOSPI			N	N	N	N		N	1495	6	2	0.40	47462512	31793	1147.35	1489	1495	1489	1935	1043	1489	1492.86	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1196	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20231113	140829	57	100.00	KOSPI			N	N	N	N		N	1495	6	2	0.40	28031512	18793	678.20	1489	1495	1489	1935	1043	1489	1491.59	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1196	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20231113	130827	57	100.00	KOSPI			N	N	N	N		N	1493	4	2	0.27	19097392	12817	462.54	1489	1493	1489	1935	1043	1489	1490.00	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20231113	120830	57	100.00	KOSPI			N	N	N	N		N	1493	4	2	0.27	19069025	12798	461.85	1489	1493	1489	1935	1043	1489	1490.00	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20231113	110827	57	100.00	KOSPI			N	N	N	N		N	1490	1	2	0.07	19061560	12793	461.67	1489	1490	1489	1935	1043	1489	1490.00	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20231113	100824	57	100.00	KOSPI			N	N	N	N		N	1489	0	3	0.00	14890	10	0.36	1489	1489	1489	1935	1043	1489	1489.00	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20231113	090831	57	100.00	KOSPI			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1935	1043	1489	0.00	0.00	0	0	1511	1500	1494	1483	1477	1497	1480	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20231110	160844	57	100.00	KOSPI			N	N	N	N		N	1489	1	2	0.07	4126819	2771	28.88	1505	1505	1488	1934	1042	1488	1489.29	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20231110	150844	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	557686	374	3.90	1505	1505	1488	1934	1042	1488	1491.14	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20231110	140835	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	548723	368	3.84	1505	1505	1488	1934	1042	1488	1491.10	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20231110	130835	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	298739	200	2.08	1505	1505	1488	1934	1042	1488	1493.69	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20231110	120839	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	108275	72	0.75	1505	1505	1488	1934	1042	1488	1503.82	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20231110	110827	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	102323	68	0.71	1505	1505	1488	1934	1042	1488	1504.75	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20231110	100836	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	102323	68	0.71	1505	1505	1488	1934	1042	1488	1504.75	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20231110	090821	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1934	1042	1488	0.00	0.00	0	0	1489	1488	1488	1487	1487	1488	1487	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20231109	160815	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	14278161	9595	24.96	1489	1489	1488	1934	1042	1488	1488.08	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20231109	150814	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	14266257	9587	24.94	1489	1489	1488	1934	1042	1488	1488.08	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20231109	140811	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	14266257	9587	24.94	1489	1489	1488	1934	1042	1488	1488.08	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20231109	130815	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	14266257	9587	24.94	1489	1489	1488	1934	1042	1488	1488.08	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20231109	120818	57	100.00	KOSPI			N	N	N	N		N	1489	1	2	0.07	1192689	801	2.08	1489	1489	1489	1934	1042	1488	1489.00	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20231109	110814	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1934	1042	1488	0.00	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20231109	100810	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1934	1042	1488	0.00	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20231109	090816	57	100.00	KOSPI			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1934	1042	1488	0.00	0.00	0	0	1490	1488	1486	1484	1482	1490	1486	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20231108	160807	57	100.00	KOSPI			N	N	N	N		N	1488	1	2	0.07	57047262	38440	138.67	1488	1488	1484	1933	1041	1487	1484.06	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1191	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20231108	150812	57	100.00	KOSPI			N	N	N	N		N	1485	-2	5	-0.13	56831502	38295	138.14	1488	1488	1484	1933	1041	1487	1484.04	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1188	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20231108	140808	57	100.00	KOSPI			N	N	N	N		N	1484	-3	5	-0.20	56534502	38095	137.42	1488	1488	1484	1933	1041	1487	1484.04	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1187	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20231108	130806	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	18561910	12507	45.12	1488	1488	1484	1933	1041	1487	1484.12	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20231108	120801	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	746475	502	1.81	1488	1488	1487	1933	1041	1487	1487.00	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20231108	110809	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	590340	397	1.43	1488	1488	1487	1933	1041	1487	1487.00	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20231108	100808	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	352420	237	0.85	1488	1488	1487	1933	1041	1487	1487.00	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20231108	090805	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1933	1041	1487	0.00	0.00	0	0	1495	1491	1488	1484	1481	1489	1482	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20231107	160807	57	100.00	KOSPI			N	N	N	N		N	1487	2	2	0.13	41256067	27721	37.52	1492	1492	1485	1930	1040	1485	1488.26	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20231107	150808	57	100.00	KOSPI			N	N	N	N		N	1488	3	2	0.20	36781684	24712	33.45	1492	1492	1485	1930	1040	1485	1488.41	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20231107	140812	57	100.00	KOSPI			N	N	N	N		N	1488	3	2	0.20	21907708	14710	19.91	1492	1492	1485	1930	1040	1485	1489.31	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20231107	130810	57	100.00	KOSPI			N	N	N	N		N	1488	3	2	0.20	21895804	14702	19.90	1492	1492	1485	1930	1040	1485	1489.31	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20231107	120806	57	100.00	KOSPI			N	N	N	N		N	1487	2	2	0.13	21747004	14602	19.76	1492	1492	1485	1930	1040	1485	1489.32	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20231107	110805	57	100.00	KOSPI			N	N	N	N		N	1487	2	2	0.13	21747004	14602	19.76	1492	1492	1485	1930	1040	1485	1489.32	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20231107	100816	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	20503872	13766	18.63	1492	1492	1485	1930	1040	1485	1489.46	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20231107	090756	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	0	0	0.00	0	0	0	1930	1040	1485	0.00	0.00	0	0	1502	1493	1489	1480	1476	1491	1478	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20231106	160748	57	100.00	KOSPI			N	N	N	N		N	1485	-14	5	-0.93	109947497	73882	35.64	1498	1498	1485	1948	1050	1499	1488.15	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1188	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20231106	150753	57	100.00	KOSPI			N	N	N	N		N	1488	-11	5	-0.73	105026207	70568	34.04	1498	1498	1485	1948	1050	1499	1488.30	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1191	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20231106	140749	57	100.00	KOSPI			N	N	N	N		N	1488	-11	5	-0.73	70523175	47356	22.85	1498	1498	1485	1948	1050	1499	1489.21	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1191	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20231106	130757	57	100.00	KOSPI			N	N	N	N		N	1488	-11	5	-0.73	69975591	46988	22.67	1498	1498	1485	1948	1050	1499	1489.22	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1191	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20231106	120754	57	100.00	KOSPI			N	N	N	N		N	1490	-9	5	-0.60	30286063	20321	9.80	1498	1498	1485	1948	1050	1499	1490.38	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1192	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20231106	110752	57	100.00	KOSPI			N	N	N	N		N	1490	-9	5	-0.60	15716843	10543	5.09	1498	1498	1485	1948	1050	1499	1490.74	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20231106	100730	57	100.00	KOSPI			N	N	N	N		N	1485	-14	5	-0.93	12364343	8293	4.00	1498	1498	1485	1948	1050	1499	1490.94	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20231106	090752	57	100.00	KOSPI			N	N	N	N		N	1498	-1	5	-0.07	20972	14	0.01	1498	1498	1498	1948	1050	1499	1498.00	0.00	0	0	1507	1502	1499	1494	1491	1501	1493	4001	449	0	1010	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
154	20231103	160743	57	100.00	KOSPI			N	N	N	N		N	1499	-1	5	-0.07	310636984	207287	969.31	1504	1504	1496	1950	1050	1500	1498.58	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.26	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20231103	150741	57	100.00	KOSPI			N	N	N	N		N	1498	-2	5	-0.13	224894184	150087	701.83	1504	1504	1496	1950	1050	1500	1498.43	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.19	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20231103	140740	57	100.00	KOSPI			N	N	N	N		N	1496	-4	5	-0.27	123008750	82072	383.78	1504	1504	1496	1950	1050	1500	1498.79	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1197	0.00	0.00	12	0.10	0.00	0.00	2205	20230703	-32.15	1464	20230926	2.19	2205	-32.15	20230703	1464	2.19	20230926	2205	-32.15	20230703	1464	2.19	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20231103	130741	57	100.00	KOSPI			N	N	N	N		N	1498	-2	5	-0.13	89300878	59540	278.42	1504	1504	1498	1950	1050	1500	1499.85	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20231103	120739	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	43666864	29111	136.13	1504	1504	1500	1950	1050	1500	1500.01	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20231103	110747	57	100.00	KOSPI			N	N	N	N		N	1503	3	2	0.20	1681864	1121	5.24	1504	1504	1500	1950	1050	1500	1500.32	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20231103	100731	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	1501504	1001	4.68	1504	1504	1500	1950	1050	1500	1500.00	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20231103	090735	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1950	1050	1500	0.00	0.00	0	0	1512	1506	1499	1493	1486	1509	1496	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
162	20231102	160735	57	100.00	KOSPI			N	N	N	N		N	1500	2	2	0.13	32115893	21385	355.82	1492	1505	1492	1947	1049	1498	1501.80	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1200	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
163	20231102	150744	57	100.00	KOSPI			N	N	N	N		N	1502	4	2	0.27	31995893	21305	354.49	1492	1505	1492	1947	1049	1498	1501.80	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
164	20231102	140730	57	100.00	KOSPI			N	N	N	N		N	1502	4	2	0.27	29245731	19474	324.03	1492	1505	1492	1947	1049	1498	1501.78	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
165	20231102	130736	57	100.00	KOSPI			N	N	N	N		N	1502	4	2	0.27	21481893	14305	238.02	1492	1505	1492	1947	1049	1498	1501.71	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1202	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
166	20231102	120733	57	100.00	KOSPI			N	N	N	N		N	1505	7	2	0.47	5240767	3492	58.10	1492	1505	1492	1947	1049	1498	1500.79	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
167	20231102	110732	57	100.00	KOSPI			N	N	N	N		N	1501	3	2	0.20	3707216	2471	41.11	1492	1501	1492	1947	1049	1498	1500.29	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1201	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
168	20231102	100733	57	100.00	KOSPI			N	N	N	N		N	1492	-6	5	-0.40	290940	195	3.24	1492	1492	1492	1947	1049	1498	1492.00	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1194	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
169	20231102	090738	57	100.00	KOSPI			N	N	N	N		N	1492	-6	5	-0.40	290940	195	3.24	1492	1492	1492	1947	1049	1498	1492.00	0.00	0	0	1506	1502	1500	1496	1494	1501	1495	4001	449	0	1010	1	1	80020000	1194	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
170	20231101	160730	57	100.00	KOSPI			N	N	N	N		N	1498	-4	5	-0.27	9026034	6010	651.14	1502	1504	1498	1952	1052	1502	1501.84	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1199	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
171	20231101	150730	57	100.00	KOSPI			N	N	N	N		N	1503	1	2	0.07	8277034	5510	596.97	1502	1504	1502	1952	1052	1502	1502.18	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
172	20231101	140725	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	6774034	4510	488.62	1502	1504	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
173	20231101	130730	57	100.00	KOSPI			N	N	N	N		N	1504	2	2	0.13	5266024	3506	379.85	1502	1504	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
174	20231101	120747	57	100.00	KOSPI			N	N	N	N		N	1504	2	2	0.13	5261512	3503	379.52	1502	1504	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.79	1464	20230926	2.73	2205	-31.79	20230703	1464	2.73	20230926	2205	-31.79	20230703	1464	2.73	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
175	20231101	110752	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	5257000	3500	379.20	1502	1502	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
176	20231101	100742	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	40554	27	2.93	1502	1502	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
177	20231101	090742	57	100.00	KOSPI			N	N	N	N		N	1502	0	3	0.00	15020	10	1.08	1502	1502	1502	1952	1052	1502	1502.00	0.00	0	0	1513	1507	1499	1493	1485	1510	1496	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N