KissMeData/168490/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160948	57	100.00	KOSPI			N	N	N	N		N	171	-5	5	-2.84	623465391	3638181	55.39	174	175	170	228	124	176	171.37	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	4.55	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20241129	151005	57	100.00	KOSPI			N	N	N	N		N	172	-4	5	-2.27	602984472	3518432	53.56	174	175	170	228	124	176	171.38	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	4.40	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20241129	141008	57	100.00	KOSPI			N	N	N	N		N	171	-5	5	-2.84	569852090	3325012	50.62	174	175	170	228	124	176	171.38	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	4.16	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20241129	131004	57	100.00	KOSPI			N	N	N	N		N	171	-5	5	-2.84	524066082	3056532	46.53	174	175	170	228	124	176	171.46	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	3.82	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20241129	121006	57	100.00	KOSPI			N	N	N	N		N	172	-4	5	-2.27	460114559	2682138	40.83	174	175	170	228	124	176	171.55	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	3.35	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20241129	111007	57	100.00	KOSPI			N	N	N	N		N	171	-5	5	-2.84	391635288	2282120	34.74	174	175	170	228	124	176	171.61	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	2.85	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20241129	101002	57	100.00	KOSPI			N	N	N	N		N	172	-4	5	-2.27	275093733	1600965	24.37	174	175	170	228	124	176	171.83	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	2.00	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20241129	091005	57	100.00	KOSPI			N	N	N	N		N	172	-4	5	-2.27	114948863	668121	10.17	174	175	170	228	124	176	172.05	0.00	0	0	186	180	177	171	168	180	171	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	0.83	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.24	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20241128	160951	57	100.00	KOSPI			N	N	N	N		N	176	-2	5	-1.12	1138578596	6401364	42.67	176	183	174	231	125	178	177.87	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	141	0.00	0.00	12	8.00	0.00	0.00	599	20231228	-70.62	116	20241031	51.72	425	-58.59	20240402	116	51.72	20241031	1640	-89.27	20231226	116	51.72	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
11	20241128	151010	57	100.00	KOSPI			N	N	N	N		N	175	-3	5	-1.69	1086228429	6103773	40.69	176	183	174	231	125	178	177.96	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	140	0.00	0.00	12	7.63	0.00	0.00	599	20231228	-70.78	116	20241031	50.86	425	-58.82	20240402	116	50.86	20241031	1640	-89.33	20231226	116	50.86	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
12	20241128	141007	57	100.00	KOSPI			N	N	N	N		N	176	-2	5	-1.12	1000709941	5614463	37.43	176	183	175	231	125	178	178.24	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	141	0.00	0.00	12	7.02	0.00	0.00	599	20231228	-70.62	116	20241031	51.72	425	-58.59	20240402	116	51.72	20241031	1640	-89.27	20231226	116	51.72	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
13	20241128	131004	57	100.00	KOSPI			N	N	N	N		N	177	-1	5	-0.56	910001407	5097901	33.98	176	183	175	231	125	178	178.51	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	6.37	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
14	20241128	121010	57	100.00	KOSPI			N	N	N	N		N	176	-2	5	-1.12	877209380	4911784	32.74	176	183	175	231	125	178	178.59	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	141	0.00	0.00	12	6.14	0.00	0.00	599	20231228	-70.62	116	20241031	51.72	425	-58.59	20240402	116	51.72	20241031	1640	-89.27	20231226	116	51.72	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
15	20241128	111012	57	100.00	KOSPI			N	N	N	N		N	177	-1	5	-0.56	759130484	4240944	28.27	176	183	175	231	125	178	179.00	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	5.30	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
16	20241128	101007	57	100.00	KOSPI			N	N	N	N		N	180	2	2	1.12	602278316	3356556	22.37	176	183	175	231	125	178	179.43	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	144	0.00	0.00	12	4.19	0.00	0.00	599	20231228	-69.95	116	20241031	55.17	425	-57.65	20240402	116	55.17	20241031	1640	-89.02	20231226	116	55.17	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
17	20241128	091004	57	100.00	KOSPI			N	N	N	N		N	181	3	2	1.69	185353226	1040167	6.93	176	183	175	231	125	178	178.20	0.07	0	0	196	187	180	171	164	191	175	4001	53	0	100	1	1	80020000	145	0.00	0.00	12	1.30	0.00	0.00	599	20231228	-69.78	116	20241031	56.03	425	-57.41	20240402	116	56.03	20241031	1640	-88.96	20231226	116	56.03	20241031	0.23	N	168490	0	4001 억		55456	N	N	0	N	00	N
18	20241127	160942	57	100.00	KOSPI			N	N	N	N		N	178	1	2	0.56	2667723395	14818013	47.06	176	189	173	230	124	177	180.04	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	18.52	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20241127	151001	57	100.00	KOSPI			N	N	N	N		N	177	0	3	0.00	2610048251	14493676	46.03	176	189	173	230	124	177	180.09	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	18.11	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20241127	140957	57	100.00	KOSPI			N	N	N	N		N	178	1	2	0.56	2457037944	13626247	43.28	176	189	173	230	124	177	180.32	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	17.03	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20241127	130952	57	100.00	KOSPI			N	N	N	N		N	179	2	2	1.13	2321395260	12861913	40.85	176	189	173	230	124	177	180.49	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	143	0.00	0.00	12	16.07	0.00	0.00	599	20231228	-70.12	116	20241031	54.31	425	-57.88	20240402	116	54.31	20241031	1640	-89.09	20231226	116	54.31	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20241127	121002	57	100.00	KOSPI			N	N	N	N		N	180	3	2	1.69	2175310457	12042561	38.25	176	189	173	230	124	177	180.64	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	144	0.00	0.00	12	15.05	0.00	0.00	599	20231228	-69.95	116	20241031	55.17	425	-57.65	20240402	116	55.17	20241031	1640	-89.02	20231226	116	55.17	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20241127	110958	57	100.00	KOSPI			N	N	N	N		N	179	2	2	1.13	1958545462	10833792	34.41	176	189	173	230	124	177	180.79	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	143	0.00	0.00	12	13.54	0.00	0.00	599	20231228	-70.12	116	20241031	54.31	425	-57.88	20240402	116	54.31	20241031	1640	-89.09	20231226	116	54.31	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20241127	100959	57	100.00	KOSPI			N	N	N	N		N	181	4	2	2.26	694040646	3919524	12.45	176	181	173	230	124	177	177.07	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	145	0.00	0.00	12	4.90	0.00	0.00	599	20231228	-69.78	116	20241031	56.03	425	-57.41	20240402	116	56.03	20241031	1640	-88.96	20231226	116	56.03	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20241127	090957	57	100.00	KOSPI			N	N	N	N		N	176	-1	5	-0.56	132182854	756361	2.40	176	176	173	230	124	177	174.71	0.00	0	0	210	193	180	163	150	202	172	4001	53	0	100	1	1	80020000	141	0.00	0.00	12	0.95	0.00	0.00	599	20231228	-70.62	116	20241031	51.72	425	-58.59	20240402	116	51.72	20241031	1640	-89.27	20231226	116	51.72	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20241126	160944	57	100.00	KOSPI			N	N	N	N		N	177	5	2	2.91	5690272011	31319809	243.24	173	197	167	223	121	172	181.69	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	142	0.00	0.00	12	39.14	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20241126	150953	57	100.00	KOSPI			N	N	N	N		N	176	4	2	2.33	5602944523	30825226	239.40	173	197	167	223	121	172	181.76	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	141	0.00	0.00	12	38.52	0.00	0.00	599	20231228	-70.62	116	20241031	51.72	425	-58.59	20240402	116	51.72	20241031	1640	-89.27	20231226	116	51.72	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20241126	140953	57	100.00	KOSPI			N	N	N	N		N	177	5	2	2.91	4960249730	27208793	211.31	173	197	167	223	121	172	182.30	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	142	0.00	0.00	12	34.00	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20241126	130950	57	100.00	KOSPI			N	N	N	N		N	180	8	2	4.65	4369780367	23899715	185.61	173	197	167	223	121	172	182.84	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	144	0.00	0.00	12	29.87	0.00	0.00	599	20231228	-69.95	116	20241031	55.17	425	-57.65	20240402	116	55.17	20241031	1640	-89.02	20231226	116	55.17	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20241126	120955	57	100.00	KOSPI			N	N	N	N		N	181	9	2	5.23	3813087292	20785400	161.42	173	197	167	223	121	172	183.45	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	145	0.00	0.00	12	25.98	0.00	0.00	599	20231228	-69.78	116	20241031	56.03	425	-57.41	20240402	116	56.03	20241031	1640	-88.96	20231226	116	56.03	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20241126	111000	57	100.00	KOSPI			N	N	N	N		N	170	-2	5	-1.16	525188999	3104880	24.11	173	174	167	223	121	172	169.15	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	3.88	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20241126	101005	57	100.00	KOSPI			N	N	N	N		N	169	-3	5	-1.74	390415757	2304291	17.90	173	174	167	223	121	172	169.43	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	2.88	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20241126	090956	57	100.00	KOSPI			N	N	N	N		N	170	-2	5	-1.16	153391530	900782	7.00	173	174	167	223	121	172	170.29	0.00	0	0	184	178	173	167	162	175	164	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20241125	160931	57	100.00	KOSPI			N	N	N	N		N	172	-3	5	-1.71	2135237641	12399684	16.60	179	179	168	227	123	175	172.20	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	15.50	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
35	20241125	150950	57	100.00	KOSPI			N	N	N	N		N	172	-3	5	-1.71	2067717791	12006098	16.07	179	179	168	227	123	175	172.22	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	15.00	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
36	20241125	140947	57	100.00	KOSPI			N	N	N	N		N	171	-4	5	-2.29	1961987618	11387209	15.24	179	179	168	227	123	175	172.30	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	14.23	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
37	20241125	130941	57	100.00	KOSPI			N	N	N	N		N	172	-3	5	-1.71	1829130141	10606557	14.20	179	179	168	227	123	175	172.45	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	13.25	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
38	20241125	120951	57	100.00	KOSPI			N	N	N	N		N	173	-2	5	-1.14	1559587091	9030426	12.09	179	179	168	227	123	175	172.70	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	11.29	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
39	20241125	110945	57	100.00	KOSPI			N	N	N	N		N	173	-2	5	-1.14	1377325584	7977308	10.68	179	179	168	227	123	175	172.65	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	138	0.00	0.00	12	9.97	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
40	20241125	100934	57	100.00	KOSPI			N	N	N	N		N	171	-4	5	-2.29	878526794	5104454	6.83	179	179	168	227	123	175	172.11	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	137	0.00	0.00	12	6.38	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
41	20241125	090935	57	100.00	KOSPI			N	N	N	N		N	175	0	3	0.00	331353555	1897158	2.54	179	179	170	227	123	175	174.66	0.05	0	0	217	195	183	161	149	207	173	4001	52	0	100	1	1	80020000	140	0.00	0.00	12	2.37	0.00	0.00	599	20231228	-70.78	116	20241031	50.86	425	-58.82	20240402	116	50.86	20241031	1640	-89.33	20231226	116	50.86	20241031	0.03	N	168490	0	4001 억		36052	N	N	0	N	00	N
42	20241122	160842	57	100.00	KOSPI			N	N	N	N		N	175	14	2	8.70	13801413960	73807636	673.51	173	205	171	209	113	161	187.00	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	140	0.00	0.00	12	92.24	0.00	0.00	599	20231228	-70.78	116	20241031	50.86	425	-58.82	20240402	116	50.86	20241031	1640	-89.33	20231226	116	50.86	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
43	20241122	150856	57	100.00	KOSPI			N	N	N	N		N	184	23	2	14.29	13431265776	71736070	654.60	173	205	171	209	113	161	187.23	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	147	0.00	0.00	12	89.65	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
44	20241122	140856	57	100.00	KOSPI			N	N	N	N		N	185	24	2	14.91	10753519801	57596562	525.58	173	205	171	209	113	161	186.70	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	148	0.00	0.00	12	71.98	0.00	0.00	599	20231228	-69.12	116	20241031	59.48	425	-56.47	20240402	116	59.48	20241031	1640	-88.72	20231226	116	59.48	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
45	20241122	130851	57	100.00	KOSPI			N	N	N	N		N	186	25	2	15.53	9064004557	48596875	443.46	173	205	171	209	113	161	186.51	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	149	0.00	0.00	12	60.73	0.00	0.00	599	20231228	-68.95	116	20241031	60.34	425	-56.24	20240402	116	60.34	20241031	1640	-88.66	20231226	116	60.34	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
46	20241122	120858	57	100.00	KOSPI			N	N	N	N		N	192	31	2	19.25	7875870438	42197092	385.06	173	205	171	209	113	161	186.64	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	154	0.00	0.00	12	52.73	0.00	0.00	599	20231228	-67.95	116	20241031	65.52	425	-54.82	20240402	116	65.52	20241031	1640	-88.29	20231226	116	65.52	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
47	20241122	110849	57	100.00	KOSPI			N	N	N	N		N	178	17	2	10.56	5670402442	30605252	279.28	173	205	171	209	113	161	185.28	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	142	0.00	0.00	12	38.25	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
48	20241122	100907	57	100.00	KOSPI			N	N	N	N		N	183	22	2	13.66	4776271690	25680956	234.34	173	205	171	209	113	161	185.98	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	146	0.00	0.00	12	32.09	0.00	0.00	599	20231228	-69.45	116	20241031	57.76	425	-56.94	20240402	116	57.76	20241031	1640	-88.84	20231226	116	57.76	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
49	20241122	090858	57	100.00	KOSPI			N	N	N	N		N	189	28	2	17.39	1737912097	9157236	83.56	173	205	171	209	113	161	189.79	0.05	0	0	181	170	164	153	147	168	151	4001	48	0	90	1	1	80020000	151	0.00	0.00	12	11.44	0.00	0.00	599	20231228	-68.45	116	20241031	62.93	425	-55.53	20240402	116	62.93	20241031	1640	-88.48	20231226	116	62.93	20241031	0.03	N	168490	0	4001 억		43100	N	N	0	N	00	N
50	20241121	160849	57	100.00	KOSPI			N	N	N	N		N	161	-9	5	-5.29	1534126702	9406857	31.50	171	175	158	221	119	170	163.08	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	129	0.00	0.00	12	11.76	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20241121	150908	57	100.00	KOSPI			N	N	N	N		N	160	-10	5	-5.88	1471984849	9021183	30.21	171	175	158	221	119	170	163.17	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	128	0.00	0.00	12	11.27	0.00	0.00	599	20231228	-73.29	116	20241031	37.93	425	-62.35	20240402	116	37.93	20241031	1640	-90.24	20231226	116	37.93	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20241121	140906	57	100.00	KOSPI			N	N	N	N		N	160	-10	5	-5.88	1283434336	7845559	26.27	171	175	158	221	119	170	163.59	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	128	0.00	0.00	12	9.80	0.00	0.00	599	20231228	-73.29	116	20241031	37.93	425	-62.35	20240402	116	37.93	20241031	1640	-90.24	20231226	116	37.93	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20241121	130858	57	100.00	KOSPI			N	N	N	N		N	161	-9	5	-5.29	1048311408	6367724	21.32	171	175	160	221	119	170	164.63	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	129	0.00	0.00	12	7.96	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20241121	120858	57	100.00	KOSPI			N	N	N	N		N	163	-7	5	-4.12	910857137	5514066	18.46	171	175	161	221	119	170	165.19	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	130	0.00	0.00	12	6.89	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20241121	110901	57	100.00	KOSPI			N	N	N	N		N	164	-6	5	-3.53	757758917	4570373	15.30	171	175	162	221	119	170	165.80	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	131	0.00	0.00	12	5.71	0.00	0.00	599	20231228	-72.62	116	20241031	41.38	425	-61.41	20240402	116	41.38	20241031	1640	-90.00	20231226	116	41.38	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20241121	100902	57	100.00	KOSPI			N	N	N	N		N	165	-5	5	-2.94	554707396	3326793	11.14	171	175	163	221	119	170	166.74	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	132	0.00	0.00	12	4.16	0.00	0.00	599	20231228	-72.45	116	20241031	42.24	425	-61.18	20240402	116	42.24	20241031	1640	-89.94	20231226	116	42.24	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20241121	090903	57	100.00	KOSPI			N	N	N	N		N	170	0	3	0.00	204750286	1210760	4.05	171	175	164	221	119	170	169.11	0.00	0	0	196	183	171	158	146	177	152	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	1.51	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.11	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20241120	160855	57	100.00	KOSPI			N	N	N	N		N	170	0	3	0.00	5037314952	29589645	152.24	175	184	159	221	119	170	170.24	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	36.98	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
59	20241120	150906	57	100.00	KOSPI			N	N	N	N		N	170	0	3	0.00	4915962329	28870933	148.54	175	184	159	221	119	170	170.27	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	36.08	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
60	20241120	140909	57	100.00	KOSPI			N	N	N	N		N	171	1	2	0.59	4539301912	26652542	137.13	175	184	159	221	119	170	170.31	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	137	0.00	0.00	12	33.31	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
61	20241120	130910	57	100.00	KOSPI			N	N	N	N		N	169	-1	5	-0.59	3785411894	22276908	114.61	175	184	159	221	119	170	169.93	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	135	0.00	0.00	12	27.84	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
62	20241120	120909	57	100.00	KOSPI			N	N	N	N		N	163	-7	5	-4.12	2033544687	12125797	62.39	175	180	159	221	119	170	167.70	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	130	0.00	0.00	12	15.15	0.00	0.00	599	20231228	-72.79	116	20241031	40.52	425	-61.65	20240402	116	40.52	20241031	1640	-90.06	20231226	116	40.52	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
63	20241120	110911	57	100.00	KOSPI			N	N	N	N		N	160	-10	5	-5.88	1772212811	10506314	54.05	175	180	159	221	119	170	168.68	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	128	0.00	0.00	12	13.13	0.00	0.00	599	20231228	-73.29	116	20241031	37.93	425	-62.35	20240402	116	37.93	20241031	1640	-90.24	20231226	116	37.93	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
64	20241120	100908	57	100.00	KOSPI			N	N	N	N		N	165	-5	5	-2.94	1314862100	7663568	39.43	175	180	163	221	119	170	171.57	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	132	0.00	0.00	12	9.58	0.00	0.00	599	20231228	-72.45	116	20241031	42.24	425	-61.18	20240402	116	42.24	20241031	1640	-89.94	20231226	116	42.24	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
65	20241120	090907	57	100.00	KOSPI			N	N	N	N		N	172	2	2	1.18	254213022	1467717	7.55	175	177	170	221	119	170	173.20	0.11	0	0	219	194	179	154	139	187	147	4001	51	0	100	1	1	80020000	138	0.00	0.00	12	1.83	0.00	0.00	599	20231228	-71.29	116	20241031	48.28	425	-59.53	20240402	116	48.28	20241031	1640	-89.51	20231226	116	48.28	20241031	0.26	N	168490	0	4001 억		86854	N	N	0	N	00	N
66	20241119	160819	57	100.00	KOSPI			N	N	N	N		N	170	-23	5	-11.92	3479934149	19206274	43.04	191	204	164	250	136	193	181.24	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	136	0.00	0.00	12	24.00	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
67	20241119	150832	57	100.00	KOSPI			N	N	N	N		N	167	-26	5	-13.47	3297415347	18114385	40.59	191	204	165	250	136	193	182.03	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	134	0.00	0.00	12	22.64	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
68	20241119	140831	57	100.00	KOSPI			N	N	N	N		N	170	-23	5	-11.92	2896138914	15736502	35.27	191	204	168	250	136	193	184.04	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	136	0.00	0.00	12	19.67	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
69	20241119	130834	57	100.00	KOSPI			N	N	N	N		N	175	-18	5	-9.33	2412335399	12921080	28.96	191	204	174	250	136	193	186.70	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	140	0.00	0.00	12	16.15	0.00	0.00	599	20231228	-70.78	116	20241031	50.86	425	-58.82	20240402	116	50.86	20241031	1640	-89.33	20231226	116	50.86	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
70	20241119	120825	57	100.00	KOSPI			N	N	N	N		N	180	-13	5	-6.74	2096901112	11134304	24.95	191	204	178	250	136	193	188.33	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	144	0.00	0.00	12	13.91	0.00	0.00	599	20231228	-69.95	116	20241031	55.17	425	-57.65	20240402	116	55.17	20241031	1640	-89.02	20231226	116	55.17	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
71	20241119	110835	57	100.00	KOSPI			N	N	N	N		N	182	-11	5	-5.70	1918416183	10144762	22.73	191	204	178	250	136	193	189.10	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	146	0.00	0.00	12	12.68	0.00	0.00	599	20231228	-69.62	116	20241031	56.90	425	-57.18	20240402	116	56.90	20241031	1640	-88.90	20231226	116	56.90	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
72	20241119	100857	57	100.00	KOSPI			N	N	N	N		N	184	-9	5	-4.66	1529357838	7990583	17.91	191	204	181	250	136	193	191.39	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	147	0.00	0.00	12	9.99	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
73	20241119	090849	57	100.00	KOSPI			N	N	N	N		N	199	6	2	3.11	511653989	2628961	5.89	191	204	186	250	136	193	194.62	0.03	0	0	240	216	200	176	160	208	168	4001	57	0	110	1	1	80020000	159	0.00	0.00	12	3.29	0.00	0.00	599	20231228	-66.78	116	20241031	71.55	425	-53.18	20240402	116	71.55	20241031	1640	-87.87	20231226	116	71.55	20241031	0.24	N	168490	0	4001 억		24750	N	N	0	N	00	N
74	20241118	160823	57	100.00	KOSPI			N	N	N	N		N	193	5	2	2.66	8954587482	44428115	57.43	198	224	184	244	132	188	201.56	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	154	0.00	0.00	12	55.52	0.00	0.00	599	20231228	-67.78	116	20241031	66.38	425	-54.59	20240402	116	66.38	20241031	1640	-88.23	20231226	116	66.38	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20241118	150833	57	100.00	KOSPI			N	N	N	N		N	191	3	2	1.60	8810564409	43677081	56.46	198	224	184	244	132	188	201.73	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	153	0.00	0.00	12	54.58	0.00	0.00	599	20231228	-68.11	116	20241031	64.66	425	-55.06	20240402	116	64.66	20241031	1640	-88.35	20231226	116	64.66	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20241118	140835	57	100.00	KOSPI			N	N	N	N		N	190	2	2	1.06	8578577025	42456049	54.88	198	224	184	244	132	188	202.06	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	152	0.00	0.00	12	53.06	0.00	0.00	599	20231228	-68.28	116	20241031	63.79	425	-55.29	20240402	116	63.79	20241031	1640	-88.41	20231226	116	63.79	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20241118	130832	57	100.00	KOSPI			N	N	N	N		N	194	6	2	3.19	8162062625	40276523	52.07	198	224	184	244	132	188	202.66	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	155	0.00	0.00	12	50.33	0.00	0.00	599	20231228	-67.61	116	20241031	67.24	425	-54.35	20240402	116	67.24	20241031	1640	-88.17	20231226	116	67.24	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20241118	120833	57	100.00	KOSPI			N	N	N	N		N	196	8	2	4.26	7688432682	37829584	48.90	198	224	184	244	132	188	203.25	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	157	0.00	0.00	12	47.28	0.00	0.00	599	20231228	-67.28	116	20241031	68.97	425	-53.88	20240402	116	68.97	20241031	1640	-88.05	20231226	116	68.97	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20241118	110834	57	100.00	KOSPI			N	N	N	N		N	198	10	2	5.32	7127379047	34955112	45.19	198	224	184	244	132	188	203.91	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	158	0.00	0.00	12	43.68	0.00	0.00	599	20231228	-66.94	116	20241031	70.69	425	-53.41	20240402	116	70.69	20241031	1640	-87.93	20231226	116	70.69	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20241118	100824	57	100.00	KOSPI			N	N	N	N		N	188	0	3	0.00	5075291532	24713629	31.95	198	224	184	244	132	188	205.38	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	30.88	0.00	0.00	599	20231228	-68.61	116	20241031	62.07	425	-55.76	20240402	116	62.07	20241031	1640	-88.54	20231226	116	62.07	20241031	0.16	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20241118	090823	57	100.00	KOSPI			N	N	N	N		N	217	29	2	15.43	1252676230	6090592	7.87	198	217	192	244	132	188	205.74	0.00	0	0	271	229	208	166	145	219	156	4001	56	0	110	1	1	80020000	174	0.00	0.00	12	7.61	0.00	0.00	599	20231228	-63.77	116	20241031	87.07	425	-48.94	20240402	116	87.07	20241031	1640	-86.77	20231226	116	87.07	20241031	0.16	N	168490	0	4001 억		0	Y	N	0	N	00	N
82	20241115	160853	57	100.00	KOSPI			N	N	N	N		N	188	-27	5	-12.56	16716426343	76655341	50.66	204	250	187	279	151	215	218.13	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	150	0.00	0.00	12	95.80	0.00	0.00	599	20231228	-68.61	116	20241031	62.07	425	-55.76	20240402	116	62.07	20241031	1640	-88.54	20231226	116	62.07	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20241115	150918	57	100.00	KOSPI			N	N	N	N		N	189	-26	5	-12.09	16333255361	74636523	49.33	204	250	188	279	151	215	218.84	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	151	0.00	0.00	12	93.27	0.00	0.00	599	20231228	-68.45	116	20241031	62.93	425	-55.53	20240402	116	62.93	20241031	1640	-88.48	20231226	116	62.93	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20241115	140908	57	100.00	KOSPI			N	N	N	N		N	199	-16	5	-7.44	15594798403	70858260	46.83	204	250	191	279	151	215	220.08	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	159	0.00	0.00	12	88.55	0.00	0.00	599	20231228	-66.78	116	20241031	71.55	425	-53.18	20240402	116	71.55	20241031	1640	-87.87	20231226	116	71.55	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20241115	130909	57	100.00	KOSPI			N	N	N	N		N	207	-8	5	-3.72	14426087961	65060336	43.00	204	250	191	279	151	215	221.73	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	166	0.00	0.00	12	81.31	0.00	0.00	599	20231228	-65.44	116	20241031	78.45	425	-51.29	20240402	116	78.45	20241031	1640	-87.38	20231226	116	78.45	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20241115	120912	57	100.00	KOSPI			N	N	N	N		N	211	-4	5	-1.86	13341401981	59908233	39.59	204	250	191	279	151	215	222.70	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	169	0.00	0.00	12	74.87	0.00	0.00	599	20231228	-64.77	116	20241031	81.90	425	-50.35	20240402	116	81.90	20241031	1640	-87.13	20231226	116	81.90	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20241115	110849	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	12293685793	55018996	36.36	204	250	191	279	151	215	223.44	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	68.76	0.00	0.00	599	20231228	-63.77	116	20241031	87.07	425	-48.94	20240402	116	87.07	20241031	1640	-86.77	20231226	116	87.07	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20241115	100849	57	100.00	KOSPI			N	N	N	N		N	224	9	2	4.19	8452423983	37534543	24.81	204	250	191	279	151	215	225.19	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	179	0.00	0.00	12	46.91	0.00	0.00	599	20231228	-62.60	116	20241031	93.10	425	-47.29	20240402	116	93.10	20241031	1640	-86.34	20231226	116	93.10	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20241115	090815	57	100.00	KOSPI			N	N	N	N		N	194	-21	5	-9.77	603659590	3030336	2.00	204	209	193	279	151	215	199.20	0.00	0	0	279	246	209	176	139	228	158	4001	64	0	120	1	1	80020000	155	0.00	0.00	12	3.79	0.00	0.00	599	20231228	-67.61	116	20241031	67.24	425	-54.35	20240402	116	67.24	20241031	1640	-88.17	20231226	116	67.24	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20241114	160843	57	100.00	KOSPI			N	N	N	N		N	207	1	2	0.49	31229851856	148748238	757.91	226	242	172	267	145	206	209.95	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	166	0.00	0.00	12	185.89	0.00	0.00	599	20231228	-65.44	116	20241031	78.45	425	-51.29	20240402	116	78.45	20241031	1640	-87.38	20231226	116	78.45	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20241114	150849	57	100.00	KOSPI			N	N	N	N		N	208	2	2	0.97	28896597464	137798904	702.12	226	242	172	267	145	206	209.70	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	166	0.00	0.00	12	172.21	0.00	0.00	599	20231228	-65.28	116	20241031	79.31	425	-51.06	20240402	116	79.31	20241031	1640	-87.32	20231226	116	79.31	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20241114	140842	57	100.00	KOSPI			N	N	N	N		N	220	14	2	6.80	26300665003	125612020	640.03	226	242	172	267	145	206	209.38	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	176	0.00	0.00	12	156.98	0.00	0.00	599	20231228	-63.27	116	20241031	89.66	425	-48.24	20240402	116	89.66	20241031	1640	-86.59	20231226	116	89.66	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20241114	130843	57	100.00	KOSPI			N	N	N	N		N	228	22	2	10.68	20941016142	101356116	516.44	226	242	172	267	145	206	206.61	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	182	0.00	0.00	12	126.66	0.00	0.00	599	20231228	-61.94	116	20241031	96.55	425	-46.35	20240402	116	96.55	20241031	1640	-86.10	20231226	116	96.55	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20241114	120841	57	100.00	KOSPI			N	N	N	N		N	219	13	2	6.31	13391054417	67263181	342.73	226	235	172	267	145	206	199.08	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	175	0.00	0.00	12	84.06	0.00	0.00	599	20231228	-63.44	116	20241031	88.79	425	-48.47	20240402	116	88.79	20241031	1640	-86.65	20231226	116	88.79	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20241114	110840	57	100.00	KOSPI			N	N	N	N		N	178	-28	5	-13.59	6806195892	35098108	178.83	226	235	172	267	145	206	193.92	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	142	0.00	0.00	12	43.86	0.00	0.00	599	20231228	-70.28	116	20241031	53.45	425	-58.12	20240402	116	53.45	20241031	1640	-89.15	20231226	116	53.45	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20241114	100900	57	100.00	KOSPI			N	N	N	N		N	190	-16	5	-7.77	2771287077	13599873	69.30	226	235	183	267	145	206	203.77	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	152	0.00	0.00	12	17.00	0.00	0.00	599	20231228	-68.28	116	20241031	63.79	425	-55.29	20240402	116	63.79	20241031	1640	-88.41	20231226	116	63.79	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20241114	090835	57	100.00	KOSPI			N	N	N	N		N	206	0	3	0.00	0	0	0.00	0	0	0	267	145	206	0.00	0.00	0	0	230	217	193	180	156	224	187	4001	61	0	120	1	1	80020000	165	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-65.61	116	20241031	77.59	425	-51.53	20240402	116	77.59	20241031	1640	-87.44	20231226	116	77.59	20241031	0.18	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20241112	160812	57	100.00	KOSPI			N	N	N	N		N	159	36	1	29.27	5914996628	39694104	621.23	123	159	120	159	87	123	149.02	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	127	0.00	0.00	12	49.61	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
99	20241112	150819	57	100.00	KOSPI			N	N	N	N		N	159	36	1	29.27	5914101935	39688477	621.14	123	159	120	159	87	123	149.01	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	127	0.00	0.00	12	49.60	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
100	20241112	140824	57	100.00	KOSPI			N	N	N	N		N	159	36	1	29.27	5889451211	39533441	618.71	123	159	120	159	87	123	148.97	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	127	0.00	0.00	12	49.40	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
101	20241112	130822	57	100.00	KOSPI			N	N	N	N		N	155	32	2	26.02	5077719369	34388830	538.20	123	158	120	159	87	123	147.66	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	124	0.00	0.00	12	42.98	0.00	0.00	599	20231228	-74.12	116	20241031	33.62	425	-63.53	20240402	116	33.62	20241031	1640	-90.55	20231226	116	33.62	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
102	20241112	120820	57	100.00	KOSPI			N	N	N	N		N	153	30	2	24.39	3861622143	26493136	414.63	123	156	120	159	87	123	145.76	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	122	0.00	0.00	12	33.11	0.00	0.00	599	20231228	-74.46	116	20241031	31.90	425	-64.00	20240402	116	31.90	20241031	1640	-90.67	20231226	116	31.90	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
103	20241112	110819	57	100.00	KOSPI			N	N	N	N		N	148	25	2	20.33	3097135997	21284832	333.11	123	156	120	159	87	123	145.51	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	118	0.00	0.00	12	26.60	0.00	0.00	599	20231228	-75.29	116	20241031	27.59	425	-65.18	20240402	116	27.59	20241031	1640	-90.98	20231226	116	27.59	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
104	20241112	100817	57	100.00	KOSPI			N	N	N	N		N	145	22	2	17.89	1657754816	11549027	180.75	123	154	120	159	87	123	143.54	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	116	0.00	0.00	12	14.43	0.00	0.00	599	20231228	-75.79	116	20241031	25.00	425	-65.88	20240402	116	25.00	20241031	1640	-91.16	20231226	116	25.00	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
105	20241112	090816	57	100.00	KOSPI			N	N	N	N		N	123	0	3	0.00	36475826	300760	4.71	123	123	120	159	87	123	121.27	0.30	0	0	139	130	126	117	113	129	116	4001	36	0	70	1	1	80020000	98	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-79.47	116	20241031	6.03	425	-71.06	20240402	116	6.03	20241031	1640	-92.50	20231226	116	6.03	20241031	0.24	N	168490	0	4001 억		240622	N	N	0	N	00	N
106	20241111	160810	57	100.00	KOSPI			N	N	N	N		N	123	-13	5	-9.56	800411220	6320494	120.66	135	135	122	176	96	136	126.64	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	98	0.00	0.00	12	7.90	0.00	0.00	599	20231228	-79.47	116	20241031	6.03	425	-71.06	20240402	116	6.03	20241031	1640	-92.50	20231226	116	6.03	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
107	20241111	150834	57	100.00	KOSPI			N	N	N	N		N	125	-11	5	-8.09	774135252	6107931	116.61	135	135	122	176	96	136	126.74	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	100	0.00	0.00	12	7.63	0.00	0.00	599	20231228	-79.13	116	20241031	7.76	425	-70.59	20240402	116	7.76	20241031	1640	-92.38	20231226	116	7.76	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
108	20241111	140823	57	100.00	KOSPI			N	N	N	N		N	123	-13	5	-9.56	752174647	5931149	113.23	135	135	122	176	96	136	126.82	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	98	0.00	0.00	12	7.41	0.00	0.00	599	20231228	-79.47	116	20241031	6.03	425	-71.06	20240402	116	6.03	20241031	1640	-92.50	20231226	116	6.03	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
109	20241111	130819	57	100.00	KOSPI			N	N	N	N		N	124	-12	5	-8.82	706467712	5560397	106.15	135	135	123	176	96	136	127.05	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	99	0.00	0.00	12	6.95	0.00	0.00	599	20231228	-79.30	116	20241031	6.90	425	-70.82	20240402	116	6.90	20241031	1640	-92.44	20231226	116	6.90	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
110	20241111	120817	57	100.00	KOSPI			N	N	N	N		N	124	-12	5	-8.82	652702471	5125769	97.86	135	135	123	176	96	136	127.33	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	99	0.00	0.00	12	6.41	0.00	0.00	599	20231228	-79.30	116	20241031	6.90	425	-70.82	20240402	116	6.90	20241031	1640	-92.44	20231226	116	6.90	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
111	20241111	110814	57	100.00	KOSPI			N	N	N	N		N	124	-12	5	-8.82	614511483	4819594	92.01	135	135	123	176	96	136	127.50	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	99	0.00	0.00	12	6.02	0.00	0.00	599	20231228	-79.30	116	20241031	6.90	425	-70.82	20240402	116	6.90	20241031	1640	-92.44	20231226	116	6.90	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
112	20241111	100810	57	100.00	KOSPI			N	N	N	N		N	126	-10	5	-7.35	386710894	3001179	57.29	135	135	124	176	96	136	128.85	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	101	0.00	0.00	12	3.75	0.00	0.00	599	20231228	-78.96	116	20241031	8.62	425	-70.35	20240402	116	8.62	20241031	1640	-92.32	20231226	116	8.62	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
113	20241111	090807	57	100.00	KOSPI			N	N	N	N		N	133	-3	5	-2.21	73310467	555300	10.60	135	135	130	176	96	136	132.01	0.62	0	0	146	140	136	130	126	144	134	4001	40	0	80	1	1	80020000	106	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-77.80	116	20241031	14.66	425	-68.71	20240402	116	14.66	20241031	1640	-91.89	20231226	116	14.66	20241031	0.23	N	168490	0	4001 억		498538	N	N	0	N	00	N
114	20241108	160803	57	100.00	KOSPI			N	N	N	N		N	136	-4	5	-2.86	692329160	5086175	44.37	134	142	132	182	98	140	136.12	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	109	0.00	0.00	12	6.36	0.00	0.00	599	20231228	-77.30	116	20241031	17.24	425	-68.00	20240402	116	17.24	20241031	1640	-91.71	20231226	116	17.24	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
115	20241108	150811	57	100.00	KOSPI			N	N	N	N		N	136	-4	5	-2.86	658948374	4840870	42.23	134	142	132	182	98	140	136.12	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	109	0.00	0.00	12	6.05	0.00	0.00	599	20231228	-77.30	116	20241031	17.24	425	-68.00	20240402	116	17.24	20241031	1640	-91.71	20231226	116	17.24	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
116	20241108	140809	57	100.00	KOSPI			N	N	N	N		N	135	-5	5	-3.57	603339045	4431000	38.65	134	142	132	182	98	140	136.16	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	108	0.00	0.00	12	5.54	0.00	0.00	599	20231228	-77.46	116	20241031	16.38	425	-68.24	20240402	116	16.38	20241031	1640	-91.77	20231226	116	16.38	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
117	20241108	130812	57	100.00	KOSPI			N	N	N	N		N	136	-4	5	-2.86	478937776	3502519	30.55	134	142	133	182	98	140	136.74	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	109	0.00	0.00	12	4.38	0.00	0.00	599	20231228	-77.30	116	20241031	17.24	425	-68.00	20240402	116	17.24	20241031	1640	-91.71	20231226	116	17.24	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
118	20241108	120810	57	100.00	KOSPI			N	N	N	N		N	138	-2	5	-1.43	408490216	2987945	26.06	134	142	133	182	98	140	136.71	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	110	0.00	0.00	12	3.73	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
119	20241108	110809	57	100.00	KOSPI			N	N	N	N		N	138	-2	5	-1.43	344922443	2526956	22.04	134	142	133	182	98	140	136.50	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	110	0.00	0.00	12	3.16	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
120	20241108	100820	57	100.00	KOSPI			N	N	N	N		N	138	-2	5	-1.43	244357402	1797084	15.68	134	139	133	182	98	140	135.97	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	110	0.00	0.00	12	2.25	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
121	20241108	090803	57	100.00	KOSPI			N	N	N	N		N	138	-2	5	-1.43	69280767	513243	4.48	134	139	133	182	98	140	134.99	0.62	0	0	155	147	139	131	123	151	135	4001	42	0	80	1	1	80020000	110	0.00	0.00	12	0.64	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.23	N	168490	0	4001 억		497902	N	N	0	N	00	N
122	20241107	160804	57	100.00	KOSPI			N	N	N	N		N	140	3	2	2.19	1567259669	11333176	55.88	138	147	131	178	96	137	138.28	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	112	0.00	0.00	12	14.16	0.00	0.00	599	20231228	-76.63	116	20241031	20.69	425	-67.06	20240402	116	20.69	20241031	1640	-91.46	20231226	116	20.69	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
123	20241107	150808	57	100.00	KOSPI			N	N	N	N		N	139	2	2	1.46	1508524145	10911506	53.80	138	147	131	178	96	137	138.25	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	111	0.00	0.00	12	13.64	0.00	0.00	599	20231228	-76.79	116	20241031	19.83	425	-67.29	20240402	116	19.83	20241031	1640	-91.52	20231226	116	19.83	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
124	20241107	140810	57	100.00	KOSPI			N	N	N	N		N	138	1	2	0.73	1395817374	10095108	49.77	138	147	131	178	96	137	138.27	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	12.62	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
125	20241107	130811	57	100.00	KOSPI			N	N	N	N		N	140	3	2	2.19	1228380241	8898142	43.87	138	147	131	178	96	137	138.05	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	112	0.00	0.00	12	11.12	0.00	0.00	599	20231228	-76.63	116	20241031	20.69	425	-67.06	20240402	116	20.69	20241031	1640	-91.46	20231226	116	20.69	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
126	20241107	120807	57	100.00	KOSPI			N	N	N	N		N	137	0	3	0.00	1030795520	7486289	36.91	138	147	131	178	96	137	137.69	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	9.36	0.00	0.00	599	20231228	-77.13	116	20241031	18.10	425	-67.76	20240402	116	18.10	20241031	1640	-91.65	20231226	116	18.10	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
127	20241107	110804	57	100.00	KOSPI			N	N	N	N		N	134	-3	5	-2.19	598843874	4431534	21.85	138	146	131	178	96	137	135.13	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	107	0.00	0.00	12	5.54	0.00	0.00	599	20231228	-77.63	116	20241031	15.52	425	-68.47	20240402	116	15.52	20241031	1640	-91.83	20231226	116	15.52	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
128	20241107	100805	57	100.00	KOSPI			N	N	N	N		N	134	-3	5	-2.19	492294918	3625915	17.88	138	146	131	178	96	137	135.77	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	107	0.00	0.00	12	4.53	0.00	0.00	599	20231228	-77.63	116	20241031	15.52	425	-68.47	20240402	116	15.52	20241031	1640	-91.83	20231226	116	15.52	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
129	20241107	090805	57	100.00	KOSPI			N	N	N	N		N	137	0	3	0.00	229850287	1670939	8.24	138	146	133	178	96	137	137.56	0.17	0	0	177	156	146	125	115	152	121	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	2.09	0.00	0.00	599	20231228	-77.13	116	20241031	18.10	425	-67.76	20240402	116	18.10	20241031	1640	-91.65	20231226	116	18.10	20241031	0.15	N	168490	0	4001 억		135030	N	N	0	N	00	N
130	20241106	160811	57	100.00	KOSPI			N	N	N	N		N	137	-24	5	-14.91	3005647537	20137325	57.38	160	167	136	209	113	161	149.32	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	110	0.00	0.00	12	25.17	0.00	0.00	599	20231228	-77.13	116	20241031	18.10	425	-67.76	20240402	116	18.10	20241031	1640	-91.65	20231226	116	18.10	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20241106	150836	57	100.00	KOSPI			N	N	N	N		N	138	-23	5	-14.29	2923626737	19541711	55.68	160	167	136	209	113	161	149.61	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	110	0.00	0.00	12	24.42	0.00	0.00	599	20231228	-76.96	116	20241031	18.97	425	-67.53	20240402	116	18.97	20241031	1640	-91.59	20231226	116	18.97	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20241106	140828	57	100.00	KOSPI			N	N	N	N		N	140	-21	5	-13.04	2679237236	17778769	50.66	160	167	137	209	113	161	150.70	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	112	0.00	0.00	12	22.22	0.00	0.00	599	20231228	-76.63	116	20241031	20.69	425	-67.06	20240402	116	20.69	20241031	1640	-91.46	20231226	116	20.69	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20241106	130839	57	100.00	KOSPI			N	N	N	N		N	144	-17	5	-10.56	2373832860	15600431	44.45	160	167	142	209	113	161	152.16	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	115	0.00	0.00	12	19.50	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	425	-66.12	20240402	116	24.14	20241031	1640	-91.22	20231226	116	24.14	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20241106	120810	57	100.00	KOSPI			N	N	N	N		N	145	-16	5	-9.94	2023534085	13181979	37.56	160	167	145	209	113	161	153.51	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	116	0.00	0.00	12	16.47	0.00	0.00	599	20231228	-75.79	116	20241031	25.00	425	-65.88	20240402	116	25.00	20241031	1640	-91.16	20231226	116	25.00	20241031	0.07	N	168490	0	4001 억		0	Y	N	0	N	00	N
135	20241106	110814	57	100.00	KOSPI			N	N	N	N		N	152	-9	5	-5.59	1684475505	10886171	31.02	160	167	146	209	113	161	154.74	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	122	0.00	0.00	12	13.60	0.00	0.00	599	20231228	-74.62	116	20241031	31.03	425	-64.24	20240402	116	31.03	20241031	1640	-90.73	20231226	116	31.03	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20241106	100820	57	100.00	KOSPI			N	N	N	N		N	159	-2	5	-1.24	1355363208	8748104	24.93	160	167	146	209	113	161	154.93	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	127	0.00	0.00	12	10.93	0.00	0.00	599	20231228	-73.46	116	20241031	37.07	425	-62.59	20240402	116	37.07	20241031	1640	-90.30	20231226	116	37.07	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20241106	090812	57	100.00	KOSPI			N	N	N	N		N	151	-10	5	-6.21	347276481	2270420	6.47	160	161	149	209	113	161	152.96	0.00	0	0	230	195	175	140	120	185	130	4001	48	0	90	1	1	80020000	121	0.00	0.00	12	2.84	0.00	0.00	599	20231228	-74.79	116	20241031	30.17	425	-64.47	20240402	116	30.17	20241031	1640	-90.79	20231226	116	30.17	20241031	0.07	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20241105	160750	57	100.00	KOSPI			N	N	N	N		N	161	-23	5	-12.50	6358993287	34831564	36.14	188	210	155	239	129	184	182.61	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	129	0.00	0.00	12	43.53	0.00	0.00	599	20231228	-73.12	116	20241031	38.79	425	-62.12	20240402	116	38.79	20241031	1640	-90.18	20231226	116	38.79	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
139	20241105	150806	57	100.00	KOSPI			N	N	N	N		N	160	-24	5	-13.04	6170146123	33640491	34.90	188	210	158	239	129	184	183.41	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	128	0.00	0.00	12	42.04	0.00	0.00	599	20231228	-73.29	116	20241031	37.93	425	-62.35	20240402	116	37.93	20241031	1640	-90.24	20231226	116	37.93	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
140	20241105	140801	57	100.00	KOSPI			N	N	N	N		N	170	-14	5	-7.61	5524556412	29693302	30.81	188	210	165	239	129	184	186.05	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	136	0.00	0.00	12	37.11	0.00	0.00	599	20231228	-71.62	116	20241031	46.55	425	-60.00	20240402	116	46.55	20241031	1640	-89.63	20231226	116	46.55	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
141	20241105	130806	57	100.00	KOSPI			N	N	N	N		N	169	-15	5	-8.15	5136940767	27392577	28.42	188	210	169	239	129	184	187.53	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	135	0.00	0.00	12	34.23	0.00	0.00	599	20231228	-71.79	116	20241031	45.69	425	-60.24	20240402	116	45.69	20241031	1640	-89.70	20231226	116	45.69	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
142	20241105	120800	57	100.00	KOSPI			N	N	N	N		N	173	-11	5	-5.98	4729291191	25027422	25.97	188	210	170	239	129	184	188.97	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	138	0.00	0.00	12	31.28	0.00	0.00	599	20231228	-71.12	116	20241031	49.14	425	-59.29	20240402	116	49.14	20241031	1640	-89.45	20231226	116	49.14	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
143	20241105	110749	57	100.00	KOSPI			N	N	N	N		N	171	-13	5	-7.07	4052285867	21193500	21.99	188	210	170	239	129	184	191.21	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	137	0.00	0.00	12	26.49	0.00	0.00	599	20231228	-71.45	116	20241031	47.41	425	-59.76	20240402	116	47.41	20241031	1640	-89.57	20231226	116	47.41	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
144	20241105	100758	57	100.00	KOSPI			N	N	N	N		N	181	-3	5	-1.63	3343998325	17139491	17.78	188	210	181	239	129	184	195.11	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	145	0.00	0.00	12	21.42	0.00	0.00	599	20231228	-69.78	116	20241031	56.03	425	-57.41	20240402	116	56.03	20241031	1640	-88.96	20231226	116	56.03	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
145	20241105	090754	57	100.00	KOSPI			N	N	N	N		N	205	21	2	11.41	1363307735	6778176	7.03	188	210	188	239	129	184	201.15	0.03	0	0	224	203	183	162	142	214	173	4001	55	0	110	1	1	80020000	164	0.00	0.00	12	8.47	0.00	0.00	599	20231228	-65.78	116	20241031	76.72	425	-51.76	20240402	116	76.72	20241031	1640	-87.50	20231226	116	76.72	20241031	0.09	N	168490	0	4001 억		25266	N	N	0	N	00	N
146	20241104	160751	57	100.00	KOSPI			N	N	N	N		N	184	27	2	17.20	17750851909	95127061	844.69	180	204	163	204	110	157	186.61	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	147	0.00	0.00	12	118.88	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
147	20241104	150804	57	100.00	KOSPI			N	N	N	N		N	191	34	2	21.66	16732409706	89670287	796.24	180	204	163	204	110	157	186.60	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	153	0.00	0.00	12	112.06	0.00	0.00	599	20231228	-68.11	116	20241031	64.66	425	-55.06	20240402	116	64.66	20241031	1640	-88.35	20231226	116	64.66	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
148	20241104	140751	57	100.00	KOSPI			N	N	N	N		N	167	10	2	6.37	11975559176	64548748	573.17	180	204	163	204	110	157	185.53	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	134	0.00	0.00	12	80.67	0.00	0.00	599	20231228	-72.12	116	20241031	43.97	425	-60.71	20240402	116	43.97	20241031	1640	-89.82	20231226	116	43.97	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
149	20241104	130736	57	100.00	KOSPI			N	N	N	N		N	177	20	2	12.74	10733318820	57262565	508.47	180	204	163	204	110	157	187.44	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	142	0.00	0.00	12	71.56	0.00	0.00	599	20231228	-70.45	116	20241031	52.59	425	-58.35	20240402	116	52.59	20241031	1640	-89.21	20231226	116	52.59	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
150	20241104	120741	57	100.00	KOSPI			N	N	N	N		N	184	27	2	17.20	9488980144	50437528	447.87	180	204	163	204	110	157	188.13	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	147	0.00	0.00	12	63.03	0.00	0.00	599	20231228	-69.28	116	20241031	58.62	425	-56.71	20240402	116	58.62	20241031	1640	-88.78	20231226	116	58.62	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
151	20241104	110735	57	100.00	KOSPI			N	N	N	N		N	185	28	2	17.83	8110254272	43127171	382.95	180	204	163	204	110	157	188.05	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	148	0.00	0.00	12	53.90	0.00	0.00	599	20231228	-69.12	116	20241031	59.48	425	-56.47	20240402	116	59.48	20241031	1640	-88.72	20231226	116	59.48	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
152	20241104	100727	57	100.00	KOSPI			N	N	N	N		N	204	47	1	29.94	3955546259	21295097	189.09	180	204	163	204	110	157	185.75	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	163	0.00	0.00	12	26.61	0.00	0.00	599	20231228	-65.94	116	20241031	75.86	425	-52.00	20240402	116	75.86	20241031	1640	-87.56	20231226	116	75.86	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
153	20241104	090737	57	100.00	KOSPI			N	N	N	N		N	168	11	2	7.01	973066194	5565893	49.42	180	185	163	204	110	157	174.83	0.15	0	0	181	168	144	131	107	175	138	4001	47	0	90	1	1	80020000	134	0.00	0.00	12	6.96	0.00	0.00	599	20231228	-71.95	116	20241031	44.83	425	-60.47	20240402	116	44.83	20241031	1640	-89.76	20231226	116	44.83	20241031	0.09	N	168490	0	4001 억		116234	N	N	0	N	00	N
154	20241101	160711	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1726296244	11261614	574.50	121	157	120	157	85	121	153.29	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	14.07	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
155	20241101	150728	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1725758833	11258191	574.32	121	157	120	157	85	121	153.29	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	14.07	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
156	20241101	140705	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1698410061	11083995	565.44	121	157	120	157	85	121	153.23	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	13.85	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
157	20241101	130834	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1687814131	11016505	561.99	121	157	120	157	85	121	153.21	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	13.77	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
158	20241101	120835	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1681045233	10973391	559.79	121	157	120	157	85	121	153.19	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	13.71	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
159	20241101	110832	57	100.00	KOSPI			N	N	N	N		N	157	36	1	29.75	1658231563	10828081	552.38	121	157	120	157	85	121	153.14	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	126	0.00	0.00	12	13.53	0.00	0.00	599	20231228	-73.79	116	20241031	35.34	425	-63.06	20240402	116	35.34	20241031	1640	-90.43	20231226	116	35.34	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N
160	20241101	100833	57	100.00	KOSPI			N	N	N	N		N	133	12	2	9.92	62219901	492517	25.13	121	133	120	157	85	121	126.33	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	106	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-77.80	116	20241031	14.66	425	-68.71	20240402	116	14.66	20241031	1640	-91.89	20231226	116	14.66	20241031	0.09	N	168490	0	4001 억		111765	Y	N	0	N	00	N
161	20241101	090831	57	100.00	KOSPI			N	N	N	N		N	122	1	2	0.83	7355405	60723	3.10	121	124	120	157	85	121	121.13	0.14	0	0	131	126	121	116	111	126	116	4001	36	0	70	1	1	80020000	98	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-79.63	116	20241031	5.17	425	-71.29	20240402	116	5.17	20241031	1640	-92.56	20231226	116	5.17	20241031	0.09	N	168490	0	4001 억		111765	N	N	0	N	00	N