KissMeData/002450/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	160136	57	100.00	KOSPI			N	N	N	N		N	1106	5	2	0.45	30204458	27408	41.60	1088	1107	1088	1431	771	1101	1102.01	1.49	0	2	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	1001	6.62	0.36	12	0.03	167.00	3085.00	1440	20221201	-23.19	1026	20231031	7.80	1344	-17.71	20230202	1026	7.80	20231031	1440	-23.19	20221201	1026	7.80	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
3	20231130	150136	57	100.00	KOSPI			N	N	N	N		N	1105	4	2	0.36	20247243	18392	27.92	1088	1105	1088	1431	771	1101	1100.87	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	1000	6.62	0.36	12	0.02	167.00	3085.00	1440	20221201	-23.26	1026	20231031	7.70	1344	-17.78	20230202	1026	7.70	20231031	1440	-23.26	20221201	1026	7.70	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
4	20231130	140136	57	100.00	KOSPI			N	N	N	N		N	1103	2	2	0.18	14787458	13445	20.41	1088	1104	1088	1431	771	1101	1099.85	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	999	6.60	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.40	1026	20231031	7.50	1344	-17.93	20230202	1026	7.50	20231031	1440	-23.40	20221201	1026	7.50	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
5	20231130	130135	57	100.00	KOSPI			N	N	N	N		N	1104	3	2	0.27	13863911	12607	19.14	1088	1104	1088	1431	771	1101	1099.70	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	999	6.61	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.33	1026	20231031	7.60	1344	-17.86	20230202	1026	7.60	20231031	1440	-23.33	20221201	1026	7.60	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
6	20231130	120137	57	100.00	KOSPI			N	N	N	N		N	1102	1	2	0.09	9968304	9075	13.78	1088	1102	1088	1431	771	1101	1098.44	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	998	6.60	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.47	1026	20231031	7.41	1344	-18.01	20230202	1026	7.41	20231031	1440	-23.47	20221201	1026	7.41	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
7	20231130	110135	57	100.00	KOSPI			N	N	N	N		N	1101	0	3	0.00	9731595	8860	13.45	1088	1101	1088	1431	771	1101	1098.37	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	997	6.59	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.54	1026	20231031	7.31	1344	-18.08	20230202	1026	7.31	20231031	1440	-23.54	20221201	1026	7.31	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
8	20231130	100136	57	100.00	KOSPI			N	N	N	N		N	1101	0	3	0.00	8156430	7428	11.28	1088	1101	1088	1431	771	1101	1098.07	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	997	6.59	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.54	1026	20231031	7.31	1344	-18.08	20230202	1026	7.31	20231031	1440	-23.54	20221201	1026	7.31	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
9	20231130	090136	57	100.00	KOSPI			N	N	N	N		N	1097	-4	5	-0.36	1132981	1041	1.58	1088	1097	1088	1431	771	1101	1088.35	1.49	0	1	1109	1105	1097	1093	1085	1107	1095	453	330	500	790	1	1	90530915	993	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.82	1026	20231031	6.92	1344	-18.38	20230202	1026	6.92	20231031	1440	-23.82	20221201	1026	6.92	20231031	0.74	N	002450	500	452 억		1348189	N	N	0	N	00	N
10	20231129	160135	57	100.00	KOSPI			N	N	N	N		N	1101	9	2	0.82	72177877	65880	299.60	1093	1101	1089	1419	765	1092	1095.60	1.49	0	-336	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	997	6.59	0.36	12	0.07	167.00	3085.00	1440	20221201	-23.54	1026	20231031	7.31	1344	-18.08	20230202	1026	7.31	20231031	1440	-23.54	20221201	1026	7.31	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
11	20231129	150135	57	100.00	KOSPI			N	N	N	N		N	1099	7	2	0.64	62086262	56702	257.87	1093	1100	1089	1419	765	1092	1094.96	1.49	0	-159	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	995	6.58	0.36	12	0.06	167.00	3085.00	1440	20221201	-23.68	1026	20231031	7.12	1344	-18.23	20230202	1026	7.12	20231031	1440	-23.68	20221201	1026	7.12	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
12	20231129	140135	57	100.00	KOSPI			N	N	N	N		N	1097	5	2	0.46	51496631	47050	213.97	1093	1100	1089	1419	765	1092	1094.51	1.49	0	-159	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	993	6.57	0.36	12	0.05	167.00	3085.00	1440	20221201	-23.82	1026	20231031	6.92	1344	-18.38	20230202	1026	6.92	20231031	1440	-23.82	20221201	1026	6.92	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
13	20231129	130137	57	100.00	KOSPI			N	N	N	N		N	1099	7	2	0.64	46362063	42360	192.64	1093	1100	1089	1419	765	1092	1094.48	1.49	0	-138	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	995	6.58	0.36	12	0.05	167.00	3085.00	1440	20221201	-23.68	1026	20231031	7.12	1344	-18.23	20230202	1026	7.12	20231031	1440	-23.68	20221201	1026	7.12	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
14	20231129	120135	57	100.00	KOSPI			N	N	N	N		N	1098	6	2	0.55	39060532	35714	162.42	1093	1098	1089	1419	765	1092	1093.70	1.49	0	-124	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	994	6.57	0.36	12	0.04	167.00	3085.00	1440	20221201	-23.75	1026	20231031	7.02	1344	-18.30	20230202	1026	7.02	20231031	1440	-23.75	20221201	1026	7.02	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
15	20231129	110135	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	25768526	23598	107.32	1093	1093	1089	1419	765	1092	1091.98	1.49	0	-124	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
16	20231129	100134	57	100.00	KOSPI			N	N	N	N		N	1092	0	3	0.00	19765795	18101	82.32	1093	1093	1089	1419	765	1092	1091.97	1.49	0	-104	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
17	20231129	090134	57	100.00	KOSPI			N	N	N	N		N	1092	0	3	0.00	62297	57	0.26	1093	1093	1092	1419	765	1092	1092.93	1.49	0	-4	1099	1095	1090	1086	1081	1097	1088	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.74	N	002450	500	452 억		1348347	N	N	2	N	00	N
18	20231128	160136	57	100.00	KOSPI			N	N	N	N		N	1092	0	3	0.00	24006582	21989	125.12	1085	1094	1085	1419	765	1092	1091.75	1.49	0	-663	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348950	N	N	2	N	00	N
19	20231128	150130	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	22869718	20947	119.19	1085	1094	1085	1419	765	1092	1091.79	1.49	0	-641	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
20	20231128	140134	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	21001881	19238	109.47	1085	1094	1085	1419	765	1092	1091.69	1.49	0	-634	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
21	20231128	130135	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	20497163	18776	106.84	1085	1094	1085	1419	765	1092	1091.67	1.49	0	-634	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
22	20231128	120135	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	20434904	18719	106.52	1085	1094	1085	1419	765	1092	1091.67	1.49	0	-634	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
23	20231128	110135	57	100.00	KOSPI			N	N	N	N		N	1094	2	2	0.18	6478747	5934	33.77	1085	1094	1085	1419	765	1092	1091.80	1.49	0	-634	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.55	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.03	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1440	-24.03	20221201	1026	6.63	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
24	20231128	100134	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	4975620	4559	25.94	1085	1093	1085	1419	765	1092	1091.38	1.49	0	-598	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
25	20231128	090134	57	100.00	KOSPI			N	N	N	N		N	1085	-7	5	-0.64	218085	201	1.14	1085	1085	1085	1419	765	1092	1085.00	1.49	0	0	1102	1096	1090	1084	1078	1100	1088	453	327	500	780	1	1	90530915	982	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.65	1026	20231031	5.75	1344	-19.27	20230202	1026	5.75	20231031	1440	-24.65	20221201	1026	5.75	20231031	0.72	N	002450	500	452 억		1348950	N	N	0	N	00	N
26	20231127	160136	57	100.00	KOSPI			N	N	N	N		N	1092	1	2	0.09	19168847	17574	26.72	1091	1096	1084	1418	764	1091	1090.72	1.49	0	343	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
27	20231127	150134	57	100.00	KOSPI			N	N	N	N		N	1091	0	3	0.00	17287675	15850	24.10	1091	1096	1084	1418	764	1091	1090.71	1.49	0	483	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	988	6.53	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.24	1026	20231031	6.34	1344	-18.82	20230202	1026	6.34	20231031	1440	-24.24	20221201	1026	6.34	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
28	20231127	140135	57	100.00	KOSPI			N	N	N	N		N	1092	1	2	0.09	17119688	15696	23.86	1091	1096	1084	1418	764	1091	1090.70	1.49	0	456	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
29	20231127	130135	57	100.00	KOSPI			N	N	N	N		N	1092	1	2	0.09	11878955	10888	16.55	1091	1096	1084	1418	764	1091	1091.01	1.49	0	458	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
30	20231127	120135	57	100.00	KOSPI			N	N	N	N		N	1092	1	2	0.09	9837277	9014	13.70	1091	1096	1084	1418	764	1091	1091.33	1.49	0	443	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
31	20231127	110134	57	100.00	KOSPI			N	N	N	N		N	1095	4	2	0.37	4716453	4321	6.57	1091	1096	1084	1418	764	1091	1091.52	1.49	0	250	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	991	6.56	0.35	12	0.00	167.00	3085.00	1440	20221201	-23.96	1026	20231031	6.73	1344	-18.53	20230202	1026	6.73	20231031	1440	-23.96	20221201	1026	6.73	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
32	20231127	100134	57	100.00	KOSPI			N	N	N	N		N	1092	1	2	0.09	3536296	3241	4.93	1091	1096	1084	1418	764	1091	1091.11	1.49	0	276	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
33	20231127	090133	57	100.00	KOSPI			N	N	N	N		N	1091	0	3	0.00	252021	231	0.35	1091	1091	1091	1418	764	1091	1091.00	1.49	0	-4	1106	1098	1090	1082	1074	1094	1078	453	327	500	780	1	1	90530915	988	6.53	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.24	1026	20231031	6.34	1344	-18.82	20230202	1026	6.34	20231031	1440	-24.24	20221201	1026	6.34	20231031	0.72	N	002450	500	452 억		1348607	N	N	0	N	00	N
34	20231124	160134	57	100.00	KOSPI			N	N	N	N		N	1091	5	2	0.46	71490029	65775	184.84	1098	1098	1082	1411	761	1086	1086.89	1.50	0	-40912	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	988	6.53	0.35	12	0.07	167.00	3085.00	1440	20221201	-24.24	1026	20231031	6.34	1344	-18.82	20230202	1026	6.34	20231031	1440	-24.24	20221201	1026	6.34	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
35	20231124	150135	57	100.00	KOSPI			N	N	N	N		N	1088	2	2	0.18	66133179	60845	170.99	1098	1098	1082	1411	761	1086	1086.91	1.50	0	-36556	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	985	6.51	0.35	12	0.07	167.00	3085.00	1440	20221201	-24.44	1026	20231031	6.04	1344	-19.05	20230202	1026	6.04	20231031	1440	-24.44	20221201	1026	6.04	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
36	20231124	140134	57	100.00	KOSPI			N	N	N	N		N	1094	8	2	0.74	17241010	15778	44.34	1098	1098	1086	1411	761	1086	1092.72	1.50	0	-888	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	990	6.55	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.03	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1440	-24.03	20221201	1026	6.63	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
37	20231124	130134	57	100.00	KOSPI			N	N	N	N		N	1093	7	2	0.64	15588227	14265	40.09	1098	1098	1086	1411	761	1086	1092.76	1.50	0	-175	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
38	20231124	120135	57	100.00	KOSPI			N	N	N	N		N	1094	8	2	0.74	9119438	8347	23.46	1098	1098	1086	1411	761	1086	1092.54	1.50	0	-24	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	990	6.55	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.03	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1440	-24.03	20221201	1026	6.63	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
39	20231124	110135	57	100.00	KOSPI			N	N	N	N		N	1092	6	2	0.55	6391161	5851	16.44	1098	1098	1086	1411	761	1086	1092.32	1.50	0	-24	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
40	20231124	100132	57	100.00	KOSPI			N	N	N	N		N	1094	8	2	0.74	6286303	5755	16.17	1098	1098	1086	1411	761	1086	1092.32	1.50	0	-21	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	990	6.55	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.03	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1440	-24.03	20221201	1026	6.63	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
41	20231124	090134	57	100.00	KOSPI			N	N	N	N		N	1098	12	2	1.10	1374696	1252	3.52	1098	1098	1098	1411	761	1086	1098.00	1.50	0	0	1100	1092	1089	1081	1078	1091	1080	453	325	500	780	1	1	90530915	994	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.75	1026	20231031	7.02	1344	-18.30	20230202	1026	7.02	20231031	1440	-23.75	20221201	1026	7.02	20231031	0.72	N	002450	500	452 억		1355301	N	N	0	N	00	N
42	20231123	160133	57	100.00	KOSPI			N	N	N	N		N	1086	0	3	0.00	38708300	35583	246.68	1096	1097	1086	1411	761	1086	1087.83	1.50	0	-14758	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	983	6.50	0.35	12	0.04	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
43	20231123	150135	57	100.00	KOSPI			N	N	N	N		N	1086	0	3	0.00	36780650	33808	234.37	1096	1097	1086	1411	761	1086	1087.93	1.50	0	-13740	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	983	6.50	0.35	12	0.04	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
44	20231123	140134	57	100.00	KOSPI			N	N	N	N		N	1088	2	2	0.18	28662392	26339	182.59	1096	1097	1086	1411	761	1086	1088.21	1.50	0	-7136	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	985	6.51	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.44	1026	20231031	6.04	1344	-19.05	20230202	1026	6.04	20231031	1440	-24.44	20221201	1026	6.04	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
45	20231123	130134	57	100.00	KOSPI			N	N	N	N		N	1088	2	2	0.18	22735780	20884	144.78	1096	1097	1086	1411	761	1086	1088.67	1.50	0	-6127	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	985	6.51	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.44	1026	20231031	6.04	1344	-19.05	20230202	1026	6.04	20231031	1440	-24.44	20221201	1026	6.04	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
46	20231123	120133	57	100.00	KOSPI			N	N	N	N		N	1089	3	2	0.28	16938890	15555	107.83	1096	1097	1086	1411	761	1086	1088.97	1.50	0	-2860	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	986	6.52	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.38	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1440	-24.38	20221201	1026	6.14	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
47	20231123	110134	57	100.00	KOSPI			N	N	N	N		N	1089	3	2	0.28	15747510	14460	100.24	1096	1097	1086	1411	761	1086	1089.04	1.50	0	-2839	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	986	6.52	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.38	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1440	-24.38	20221201	1026	6.14	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
48	20231123	100134	57	100.00	KOSPI			N	N	N	N		N	1089	3	2	0.28	12227865	11228	77.84	1096	1097	1086	1411	761	1086	1089.05	1.50	0	-19	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	986	6.52	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.38	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1440	-24.38	20221201	1026	6.14	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
49	20231123	090134	57	100.00	KOSPI			N	N	N	N		N	1097	11	2	1.01	96484	88	0.61	1096	1097	1096	1411	761	1086	1096.41	1.50	0	-2	1104	1095	1090	1081	1076	1092	1078	453	325	500	780	1	1	90530915	993	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.82	1026	20231031	6.92	1344	-18.38	20230202	1026	6.92	20231031	1440	-23.82	20221201	1026	6.92	20231031	0.72	N	002450	500	452 억		1355349	N	N	5	N	00	N
50	20231122	160131	57	100.00	KOSPI			N	N	N	N		N	1086	-6	5	-0.55	15665461	14375	31.88	1099	1099	1085	1419	765	1092	1089.77	1.50	0	-3043	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	983	6.50	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.71	N	002450	500	452 억		1355583	N	N	5	N	00	N
51	20231122	150133	57	100.00	KOSPI			N	N	N	N		N	1087	-5	5	-0.46	14696920	13483	29.91	1099	1099	1085	1419	765	1092	1090.03	1.50	0	-2831	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	984	6.51	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.51	1026	20231031	5.95	1344	-19.12	20230202	1026	5.95	20231031	1440	-24.51	20221201	1026	5.95	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
52	20231122	140131	57	100.00	KOSPI			N	N	N	N		N	1089	-3	5	-0.27	9594759	8788	19.49	1099	1099	1086	1419	765	1092	1091.80	1.50	0	-1012	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	986	6.52	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.38	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1440	-24.38	20221201	1026	6.14	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
53	20231122	130137	57	100.00	KOSPI			N	N	N	N		N	1092	0	3	0.00	9042780	8282	18.37	1099	1099	1086	1419	765	1092	1091.86	1.50	0	-936	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
54	20231122	120135	57	100.00	KOSPI			N	N	N	N		N	1092	0	3	0.00	7782563	7127	15.81	1099	1099	1086	1419	765	1092	1091.98	1.50	0	-824	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
55	20231122	110137	57	100.00	KOSPI			N	N	N	N		N	1093	1	2	0.09	7498957	6867	15.23	1099	1099	1086	1419	765	1092	1092.03	1.50	0	-815	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.10	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1440	-24.10	20221201	1026	6.53	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
56	20231122	100134	57	100.00	KOSPI			N	N	N	N		N	1094	2	2	0.18	5293040	4847	10.75	1099	1099	1086	1419	765	1092	1092.02	1.50	0	0	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	990	6.55	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.03	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1440	-24.03	20221201	1026	6.63	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
57	20231122	090131	57	100.00	KOSPI			N	N	N	N		N	1099	7	2	0.64	174449	160	0.35	1099	1099	1086	1419	765	1092	1090.31	1.50	0	0	1101	1096	1089	1084	1077	1099	1087	453	327	500	780	1	1	90530915	995	6.58	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.68	1026	20231031	7.12	1344	-18.23	20230202	1026	7.12	20231031	1440	-23.68	20221201	1026	7.12	20231031	0.71	N	002450	500	452 억		1355583	N	N	8	N	00	N
58	20231121	160133	57	100.00	KOSPI			N	N	N	N		N	1092	11	2	1.02	48921384	44986	221.98	1084	1094	1082	1405	757	1081	1087.48	1.50	0	-404	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	989	6.54	0.35	12	0.05	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1355987	N	N	8	N	00	N
59	20231121	150132	57	100.00	KOSPI			N	N	N	N		N	1092	11	2	1.02	45520920	41871	206.61	1084	1094	1082	1405	757	1081	1087.17	1.50	0	-399	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	989	6.54	0.35	12	0.05	167.00	3085.00	1440	20221201	-24.17	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1440	-24.17	20221201	1026	6.43	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
60	20231121	140131	57	100.00	KOSPI			N	N	N	N		N	1091	10	2	0.93	35998452	33139	163.52	1084	1091	1082	1405	757	1081	1086.29	1.50	0	-302	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	988	6.53	0.35	12	0.04	167.00	3085.00	1440	20221201	-24.24	1026	20231031	6.34	1344	-18.82	20230202	1026	6.34	20231031	1440	-24.24	20221201	1026	6.34	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
61	20231121	130133	57	100.00	KOSPI			N	N	N	N		N	1086	5	2	0.46	17345770	15999	78.95	1084	1086	1082	1405	757	1081	1084.18	1.50	0	-302	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	983	6.50	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
62	20231121	120132	57	100.00	KOSPI			N	N	N	N		N	1086	5	2	0.46	16016093	14774	72.90	1084	1086	1082	1405	757	1081	1084.07	1.50	0	-302	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	983	6.50	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
63	20231121	110132	57	100.00	KOSPI			N	N	N	N		N	1086	5	2	0.46	11363577	10482	51.72	1084	1086	1082	1405	757	1081	1084.10	1.50	0	-301	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	983	6.50	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
64	20231121	100130	57	100.00	KOSPI			N	N	N	N		N	1084	3	2	0.28	3297163	3046	15.03	1084	1084	1082	1405	757	1081	1082.46	1.50	0	-292	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	981	6.49	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.72	1026	20231031	5.65	1344	-19.35	20230202	1026	5.65	20231031	1440	-24.72	20221201	1026	5.65	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
65	20231121	090131	57	100.00	KOSPI			N	N	N	N		N	1084	3	2	0.28	55284	51	0.25	1084	1084	1084	1405	757	1081	1084.00	1.50	0	0	1087	1084	1081	1078	1075	1085	1079	453	324	500	770	1	1	90530915	981	6.49	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.72	1026	20231031	5.65	1344	-19.35	20230202	1026	5.65	20231031	1440	-24.72	20221201	1026	5.65	20231031	0.72	N	002450	500	452 억		1355987	N	N	38	N	00	N
66	20231120	160131	57	100.00	KOSPI			N	N	N	N		N	1081	1	2	0.09	21871270	20233	49.76	1080	1084	1078	1404	756	1080	1080.97	1.50	0	-851	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	979	6.47	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.93	1026	20231031	5.36	1344	-19.57	20230202	1026	5.36	20231031	1440	-24.93	20221201	1026	5.36	20231031	0.72	N	002450	500	452 억		1356838	N	N	38	N	00	N
67	20231120	150132	57	100.00	KOSPI			N	N	N	N		N	1082	2	2	0.19	13410165	12408	30.52	1080	1084	1078	1404	756	1080	1080.77	1.50	0	-553	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	980	6.48	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.86	1026	20231031	5.46	1344	-19.49	20230202	1026	5.46	20231031	1440	-24.86	20221201	1026	5.46	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
68	20231120	140132	57	100.00	KOSPI			N	N	N	N		N	1082	2	2	0.19	12707508	11758	28.92	1080	1084	1078	1404	756	1080	1080.75	1.50	0	-479	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	980	6.48	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.86	1026	20231031	5.46	1344	-19.49	20230202	1026	5.46	20231031	1440	-24.86	20221201	1026	5.46	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
69	20231120	130131	57	100.00	KOSPI			N	N	N	N		N	1082	2	2	0.19	12064136	11163	27.46	1080	1084	1078	1404	756	1080	1080.73	1.50	0	-356	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	980	6.48	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.86	1026	20231031	5.46	1344	-19.49	20230202	1026	5.46	20231031	1440	-24.86	20221201	1026	5.46	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
70	20231120	120131	57	100.00	KOSPI			N	N	N	N		N	1081	1	2	0.09	11340957	10494	25.81	1080	1084	1078	1404	756	1080	1080.71	1.50	0	-289	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	979	6.47	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.93	1026	20231031	5.36	1344	-19.57	20230202	1026	5.36	20231031	1440	-24.93	20221201	1026	5.36	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
71	20231120	110131	57	100.00	KOSPI			N	N	N	N		N	1084	4	2	0.37	9935813	9192	22.61	1080	1084	1078	1404	756	1080	1080.92	1.50	0	-248	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	981	6.49	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.72	1026	20231031	5.65	1344	-19.35	20230202	1026	5.65	20231031	1440	-24.72	20221201	1026	5.65	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
72	20231120	100131	57	100.00	KOSPI			N	N	N	N		N	1083	3	2	0.28	7307551	6765	16.64	1080	1084	1078	1404	756	1080	1080.20	1.50	0	-212	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	980	6.49	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.79	1026	20231031	5.56	1344	-19.42	20230202	1026	5.56	20231031	1440	-24.79	20221201	1026	5.56	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
73	20231120	090131	57	100.00	KOSPI			N	N	N	N		N	1080	0	3	0.00	423360	392	0.96	1080	1080	1080	1404	756	1080	1080.00	1.50	0	0	1092	1085	1078	1071	1064	1089	1075	453	324	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.00	1026	20231031	5.26	1344	-19.64	20230202	1026	5.26	20231031	1440	-25.00	20221201	1026	5.26	20231031	0.72	N	002450	500	452 억		1356838	N	N	31	N	00	N
74	20231117	160132	57	100.00	KOSPI			N	N	N	N		N	1080	10	2	0.93	42797121	39663	82.98	1073	1085	1071	1391	749	1070	1079.02	1.50	0	-372	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.00	1026	20231031	5.26	1344	-19.64	20230202	1026	5.26	20231031	1440	-25.00	20221201	1026	5.26	20231031	0.72	N	002450	500	452 억		1356772	N	N	31	N	00	N
75	20231117	150133	57	100.00	KOSPI			N	N	N	N		N	1078	8	2	0.75	37187555	34467	72.11	1073	1085	1071	1391	749	1070	1078.93	1.50	0	169	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	976	6.46	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.14	1026	20231031	5.07	1344	-19.79	20230202	1026	5.07	20231031	1440	-25.14	20221201	1026	5.07	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
76	20231117	140132	57	100.00	KOSPI			N	N	N	N		N	1078	8	2	0.75	34320591	31804	66.54	1073	1085	1071	1391	749	1070	1079.13	1.50	0	162	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	976	6.46	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.14	1026	20231031	5.07	1344	-19.79	20230202	1026	5.07	20231031	1440	-25.14	20221201	1026	5.07	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
77	20231117	130133	57	100.00	KOSPI			N	N	N	N		N	1079	9	2	0.84	33822069	31342	65.57	1073	1085	1071	1391	749	1070	1079.13	1.50	0	159	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	977	6.46	0.35	12	0.03	167.00	3085.00	1440	20221201	-25.07	1026	20231031	5.17	1344	-19.72	20230202	1026	5.17	20231031	1440	-25.07	20221201	1026	5.17	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
78	20231117	120133	57	100.00	KOSPI			N	N	N	N		N	1081	11	2	1.03	31375959	29069	60.82	1073	1085	1071	1391	749	1070	1079.36	1.50	0	159	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	979	6.47	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.93	1026	20231031	5.36	1344	-19.57	20230202	1026	5.36	20231031	1440	-24.93	20221201	1026	5.36	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
79	20231117	110132	57	100.00	KOSPI			N	N	N	N		N	1083	13	2	1.21	30314723	28087	58.76	1073	1085	1071	1391	749	1070	1079.32	1.50	0	159	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	980	6.49	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.79	1026	20231031	5.56	1344	-19.42	20230202	1026	5.56	20231031	1440	-24.79	20221201	1026	5.56	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
80	20231117	100133	57	100.00	KOSPI			N	N	N	N		N	1072	2	2	0.19	690880	644	1.35	1073	1074	1071	1391	749	1070	1072.80	1.50	0	32	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.56	1026	20231031	4.48	1344	-20.24	20230202	1026	4.48	20231031	1440	-25.56	20221201	1026	4.48	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
81	20231117	090133	57	100.00	KOSPI			N	N	N	N		N	1073	3	2	0.28	32190	30	0.06	1073	1073	1073	1391	749	1070	1073.00	1.50	0	0	1079	1074	1070	1065	1061	1074	1065	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.72	N	002450	500	452 억		1356772	N	N	0	N	00	N
82	20231116	160132	57	100.00	KOSPI			N	N	N	N		N	1069	-1	5	-0.09	48327750	45221	232.70	1070	1075	1066	1391	749	1070	1068.70	1.50	0	-18445	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.05	167.00	3085.00	1440	20221201	-25.76	1026	20231031	4.19	1344	-20.46	20230202	1026	4.19	20231031	1440	-25.76	20221201	1026	4.19	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
83	20231116	150133	57	100.00	KOSPI			N	N	N	N		N	1071	1	2	0.09	34200796	32009	164.71	1070	1075	1066	1391	749	1070	1068.47	1.50	0	-14820	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
84	20231116	140132	57	100.00	KOSPI			N	N	N	N		N	1069	-1	5	-0.09	23365844	21861	112.49	1070	1075	1066	1391	749	1070	1068.84	1.50	0	-11464	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.76	1026	20231031	4.19	1344	-20.46	20230202	1026	4.19	20231031	1440	-25.76	20221201	1026	4.19	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
85	20231116	130133	57	100.00	KOSPI			N	N	N	N		N	1071	1	2	0.09	19421692	18169	93.50	1070	1075	1067	1391	749	1070	1068.95	1.50	0	-8110	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
86	20231116	120132	57	100.00	KOSPI			N	N	N	N		N	1069	-1	5	-0.09	12504926	11691	60.16	1070	1075	1067	1391	749	1070	1069.62	1.50	0	-4838	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.76	1026	20231031	4.19	1344	-20.46	20230202	1026	4.19	20231031	1440	-25.76	20221201	1026	4.19	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
87	20231116	110132	57	100.00	KOSPI			N	N	N	N		N	1069	-1	5	-0.09	9346956	8736	44.95	1070	1075	1067	1391	749	1070	1069.94	1.50	0	-1936	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.76	1026	20231031	4.19	1344	-20.46	20230202	1026	4.19	20231031	1440	-25.76	20221201	1026	4.19	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
88	20231116	100129	57	100.00	KOSPI			N	N	N	N		N	1070	0	3	0.00	401250	375	1.93	1070	1070	1070	1391	749	1070	1070.00	1.50	0	0	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
89	20231116	090129	57	100.00	KOSPI			N	N	N	N		N	1070	0	3	0.00	0	0	0.00	0	0	0	1391	749	1070	0.00	1.50	0	0	1080	1075	1070	1065	1060	1072	1062	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.72	N	002450	500	452 억		1359573	N	N	1	N	00	N
90	20231115	160128	57	100.00	KOSPI			N	N	N	N		N	1070	6	2	0.56	20748484	19432	236.03	1072	1075	1065	1383	745	1064	1067.75	1.50	0	-303	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	969	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.73	N	002450	500	452 억		1359816	N	N	1	N	00	N
91	20231115	150133	57	100.00	KOSPI			N	N	N	N		N	1071	7	2	0.66	17966862	16827	204.38	1072	1075	1065	1383	745	1064	1067.74	1.50	0	-88	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
92	20231115	140133	57	100.00	KOSPI			N	N	N	N		N	1071	7	2	0.66	11486008	10754	130.62	1072	1075	1065	1383	745	1064	1068.07	1.50	0	-57	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
93	20231115	130133	57	100.00	KOSPI			N	N	N	N		N	1071	7	2	0.66	7972808	7460	90.61	1072	1075	1065	1383	745	1064	1068.74	1.50	0	-52	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
94	20231115	120134	57	100.00	KOSPI			N	N	N	N		N	1071	7	2	0.66	7339773	6867	83.41	1072	1075	1065	1383	745	1064	1068.85	1.50	0	-55	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
95	20231115	110135	57	100.00	KOSPI			N	N	N	N		N	1071	7	2	0.66	4547032	4249	51.61	1072	1075	1066	1383	745	1064	1070.14	1.50	0	-56	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	970	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
96	20231115	100133	57	100.00	KOSPI			N	N	N	N		N	1073	9	2	0.85	1914788	1784	21.67	1072	1075	1070	1383	745	1064	1073.31	1.50	0	4	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	971	6.43	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
97	20231115	090133	57	100.00	KOSPI			N	N	N	N		N	1075	11	2	1.03	205855	192	2.33	1072	1075	1072	1383	745	1064	1072.16	1.50	0	0	1082	1073	1064	1055	1046	1077	1059	453	319	500	760	1	1	90530915	973	6.44	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.35	1026	20231031	4.78	1344	-20.01	20230202	1026	4.78	20231031	1440	-25.35	20221201	1026	4.78	20231031	0.73	N	002450	500	452 억		1359816	N	N	66	N	00	N
98	20231114	160133	57	100.00	KOSPI			N	N	N	N		N	1064	9	2	0.85	8731613	8232	14.69	1056	1073	1055	1371	739	1055	1060.69	1.50	0	-934	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	963	6.37	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.11	1026	20231031	3.70	1344	-20.83	20230202	1026	3.70	20231031	1440	-26.11	20221201	1026	3.70	20231031	0.73	N	002450	500	452 억		1360664	N	N	66	N	00	N
99	20231114	150132	57	100.00	KOSPI			N	N	N	N		N	1063	8	2	0.76	5954327	5620	10.03	1056	1073	1055	1371	739	1055	1059.49	1.50	0	-292	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	962	6.37	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.18	1026	20231031	3.61	1344	-20.91	20230202	1026	3.61	20231031	1440	-26.18	20221201	1026	3.61	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
100	20231114	140132	57	100.00	KOSPI			N	N	N	N		N	1064	9	2	0.85	5797509	5472	9.77	1056	1073	1055	1371	739	1055	1059.49	1.50	0	-164	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	963	6.37	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.11	1026	20231031	3.70	1344	-20.83	20230202	1026	3.70	20231031	1440	-26.11	20221201	1026	3.70	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
101	20231114	130132	57	100.00	KOSPI			N	N	N	N		N	1065	10	2	0.95	4481050	4231	7.55	1056	1073	1055	1371	739	1055	1059.10	1.50	0	40	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	964	6.38	0.35	12	0.00	167.00	3085.00	1440	20221201	-26.04	1026	20231031	3.80	1344	-20.76	20230202	1026	3.80	20231031	1440	-26.04	20221201	1026	3.80	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
102	20231114	120132	57	100.00	KOSPI			N	N	N	N		N	1065	10	2	0.95	4466140	4217	7.53	1056	1073	1055	1371	739	1055	1059.08	1.50	0	40	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	964	6.38	0.35	12	0.00	167.00	3085.00	1440	20221201	-26.04	1026	20231031	3.80	1344	-20.76	20230202	1026	3.80	20231031	1440	-26.04	20221201	1026	3.80	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
103	20231114	110133	57	100.00	KOSPI			N	N	N	N		N	1065	10	2	0.95	4425742	4179	7.46	1056	1073	1055	1371	739	1055	1059.04	1.50	0	40	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	964	6.38	0.35	12	0.00	167.00	3085.00	1440	20221201	-26.04	1026	20231031	3.80	1344	-20.76	20230202	1026	3.80	20231031	1440	-26.04	20221201	1026	3.80	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
104	20231114	100132	57	100.00	KOSPI			N	N	N	N		N	1073	18	2	1.71	2224983	2100	3.75	1056	1073	1055	1371	739	1055	1059.52	1.50	0	40	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	971	6.43	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
105	20231114	090132	57	100.00	KOSPI			N	N	N	N		N	1055	0	3	0.00	287092	272	0.49	1056	1056	1055	1371	739	1055	1055.49	1.50	0	0	1095	1075	1063	1043	1031	1069	1037	453	316	500	750	1	1	90530915	955	6.32	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.74	1026	20231031	2.83	1344	-21.50	20230202	1026	2.83	20231031	1440	-26.74	20221201	1026	2.83	20231031	0.73	N	002450	500	452 억		1360664	N	N	70	N	00	N
106	20231113	160132	57	100.00	KOSPI			N	N	N	N		N	1055	-17	5	-1.59	59268902	56030	584.50	1083	1083	1051	1393	751	1072	1057.89	1.51	0	-13869	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	955	6.32	0.34	12	0.06	167.00	3085.00	1440	20221201	-26.74	1026	20231031	2.83	1344	-21.50	20230202	1026	2.83	20231031	1440	-26.74	20221201	1026	2.83	20231031	0.76	N	002450	500	452 억		1368290	N	N	70	N	00	N
107	20231113	150131	57	100.00	KOSPI			N	N	N	N		N	1056	-16	5	-1.49	46401945	43835	457.28	1083	1083	1051	1393	751	1072	1058.56	1.51	0	-12462	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	956	6.32	0.34	12	0.05	167.00	3085.00	1440	20221201	-26.67	1026	20231031	2.92	1344	-21.43	20230202	1026	2.92	20231031	1440	-26.67	20221201	1026	2.92	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
108	20231113	140132	57	100.00	KOSPI			N	N	N	N		N	1055	-17	5	-1.59	44206749	41755	435.58	1083	1083	1051	1393	751	1072	1058.72	1.51	0	-10695	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	955	6.32	0.34	12	0.05	167.00	3085.00	1440	20221201	-26.74	1026	20231031	2.83	1344	-21.50	20230202	1026	2.83	20231031	1440	-26.74	20221201	1026	2.83	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
109	20231113	130131	57	100.00	KOSPI			N	N	N	N		N	1053	-19	5	-1.77	41278571	38978	406.61	1083	1083	1051	1393	751	1072	1059.02	1.51	0	-8725	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	953	6.31	0.34	12	0.04	167.00	3085.00	1440	20221201	-26.88	1026	20231031	2.63	1344	-21.65	20230202	1026	2.63	20231031	1440	-26.88	20221201	1026	2.63	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
110	20231113	120131	57	100.00	KOSPI			N	N	N	N		N	1054	-18	5	-1.68	30141700	28411	296.38	1083	1083	1051	1393	751	1072	1060.92	1.51	0	-5334	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	954	6.31	0.34	12	0.03	167.00	3085.00	1440	20221201	-26.81	1026	20231031	2.73	1344	-21.58	20230202	1026	2.73	20231031	1440	-26.81	20221201	1026	2.73	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
111	20231113	110130	57	100.00	KOSPI			N	N	N	N		N	1061	-11	5	-1.03	11244117	10505	109.59	1083	1083	1061	1393	751	1072	1070.36	1.51	0	-1382	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	961	6.35	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.32	1026	20231031	3.41	1344	-21.06	20230202	1026	3.41	20231031	1440	-26.32	20221201	1026	3.41	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
112	20231113	100131	57	100.00	KOSPI			N	N	N	N		N	1081	9	2	0.84	2725851	2519	26.28	1083	1083	1072	1393	751	1072	1082.12	1.51	0	-264	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	979	6.47	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.93	1026	20231031	5.36	1344	-19.57	20230202	1026	5.36	20231031	1440	-24.93	20221201	1026	5.36	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
113	20231113	090131	57	100.00	KOSPI			N	N	N	N		N	1083	11	2	1.03	85557	79	0.82	1083	1083	1083	1393	751	1072	1083.00	1.51	0	-1	1080	1076	1071	1067	1062	1078	1069	453	321	500	770	1	1	90530915	980	6.49	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.79	1026	20231031	5.56	1344	-19.42	20230202	1026	5.56	20231031	1440	-24.79	20221201	1026	5.56	20231031	0.76	N	002450	500	452 억		1368290	N	N	154	N	00	N
114	20231110	160131	57	100.00	KOSPI			N	N	N	N		N	1072	5	2	0.47	10272210	9582	82.85	1070	1075	1066	1387	747	1067	1072.03	1.51	0	1864	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	970	6.42	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.56	1026	20231031	4.48	1344	-20.24	20230202	1026	4.48	20231031	1440	-25.56	20221201	1026	4.48	20231031	0.75	N	002450	500	452 억		1368343	N	N	154	N	00	N
115	20231110	150133	57	100.00	KOSPI			N	N	N	N		N	1073	6	2	0.56	9178123	8562	74.03	1070	1075	1066	1387	747	1067	1071.96	1.51	0	1220	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	971	6.43	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
116	20231110	140131	57	100.00	KOSPI			N	N	N	N		N	1068	1	2	0.09	2462112	2302	19.90	1070	1075	1066	1387	747	1067	1069.55	1.51	0	-33	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	967	6.40	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.83	1026	20231031	4.09	1344	-20.54	20230202	1026	4.09	20231031	1440	-25.83	20221201	1026	4.09	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
117	20231110	130133	57	100.00	KOSPI			N	N	N	N		N	1070	3	2	0.28	2118927	1981	17.13	1070	1075	1066	1387	747	1067	1069.62	1.51	0	-33	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
118	20231110	120131	57	100.00	KOSPI			N	N	N	N		N	1073	6	2	0.56	1779265	1664	14.39	1070	1075	1066	1387	747	1067	1069.27	1.51	0	-21	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	971	6.43	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
119	20231110	110132	57	100.00	KOSPI			N	N	N	N		N	1068	1	2	0.09	929169	869	7.51	1070	1070	1066	1387	747	1067	1069.24	1.51	0	-16	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	967	6.40	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.83	1026	20231031	4.09	1344	-20.54	20230202	1026	4.09	20231031	1440	-25.83	20221201	1026	4.09	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
120	20231110	100133	57	100.00	KOSPI			N	N	N	N		N	1068	1	2	0.09	897139	839	7.25	1070	1070	1066	1387	747	1067	1069.30	1.51	0	-16	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	967	6.40	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.83	1026	20231031	4.09	1344	-20.54	20230202	1026	4.09	20231031	1440	-25.83	20221201	1026	4.09	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
121	20231110	090130	57	100.00	KOSPI			N	N	N	N		N	1070	3	2	0.28	585290	547	4.73	1070	1070	1070	1387	747	1067	1070.00	1.51	0	0	1074	1070	1066	1062	1058	1068	1060	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1368343	N	N	28	N	00	N
122	20231109	160130	57	100.00	KOSPI			N	N	N	N		N	1067	-3	5	-0.28	12304026	11536	53.70	1070	1070	1062	1391	749	1070	1066.58	1.51	0	-2723	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	966	6.39	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.90	1026	20231031	4.00	1344	-20.61	20230202	1026	4.00	20231031	1440	-25.90	20221201	1026	4.00	20231031	0.75	N	002450	500	452 억		1370765	N	N	28	N	00	N
123	20231109	150131	57	100.00	KOSPI			N	N	N	N		N	1064	-6	5	-0.56	11455076	10739	49.99	1070	1070	1062	1391	749	1070	1066.68	1.51	0	-2364	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	963	6.37	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.11	1026	20231031	3.70	1344	-20.83	20230202	1026	3.70	20231031	1440	-26.11	20221201	1026	3.70	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
124	20231109	140130	57	100.00	KOSPI			N	N	N	N		N	1065	-5	5	-0.47	9845264	9224	42.94	1070	1070	1063	1391	749	1070	1067.35	1.51	0	-2342	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	964	6.38	0.35	12	0.01	167.00	3085.00	1440	20221201	-26.04	1026	20231031	3.80	1344	-20.76	20230202	1026	3.80	20231031	1440	-26.04	20221201	1026	3.80	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
125	20231109	130130	57	100.00	KOSPI			N	N	N	N		N	1068	-2	5	-0.19	7112548	6658	30.99	1070	1070	1063	1391	749	1070	1068.27	1.51	0	-905	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	967	6.40	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.83	1026	20231031	4.09	1344	-20.54	20230202	1026	4.09	20231031	1440	-25.83	20221201	1026	4.09	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
126	20231109	120130	57	100.00	KOSPI			N	N	N	N		N	1070	0	3	0.00	5500640	5151	23.98	1070	1070	1063	1391	749	1070	1067.88	1.51	0	-905	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
127	20231109	110130	57	100.00	KOSPI			N	N	N	N		N	1069	-1	5	-0.09	1187307	1110	5.17	1070	1070	1064	1391	749	1070	1069.65	1.51	0	-329	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.76	1026	20231031	4.19	1344	-20.46	20230202	1026	4.19	20231031	1440	-25.76	20221201	1026	4.19	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
128	20231109	100130	57	100.00	KOSPI			N	N	N	N		N	1070	0	3	0.00	461170	431	2.01	1070	1070	1070	1391	749	1070	1070.00	1.51	0	0	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
129	20231109	090129	57	100.00	KOSPI			N	N	N	N		N	1070	0	3	0.00	203300	190	0.88	1070	1070	1070	1391	749	1070	1070.00	1.51	0	0	1086	1078	1074	1066	1062	1076	1064	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1370765	N	N	2	N	00	N
130	20231108	160130	57	100.00	KOSPI			N	N	N	N		N	1070	-1	5	-0.09	23008356	21471	121.97	1071	1082	1070	1392	750	1071	1071.60	1.52	0	-5490	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.73	N	002450	500	452 억		1375955	N	N	2	N	00	N
131	20231108	150130	57	100.00	KOSPI			N	N	N	N		N	1074	3	2	0.28	20959270	19559	111.11	1071	1082	1070	1392	750	1071	1071.59	1.52	0	-5186	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	972	6.43	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.42	1026	20231031	4.68	1344	-20.09	20230202	1026	4.68	20231031	1440	-25.42	20221201	1026	4.68	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
132	20231108	140130	57	100.00	KOSPI			N	N	N	N		N	1078	7	2	0.65	20669274	19289	109.57	1071	1082	1070	1392	750	1071	1071.56	1.52	0	-5068	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	976	6.46	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.14	1026	20231031	5.07	1344	-19.79	20230202	1026	5.07	20231031	1440	-25.14	20221201	1026	5.07	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
133	20231108	130130	57	100.00	KOSPI			N	N	N	N		N	1072	1	2	0.09	12794501	11937	67.81	1071	1082	1070	1392	750	1071	1071.84	1.52	0	-1206	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.56	1026	20231031	4.48	1344	-20.24	20230202	1026	4.48	20231031	1440	-25.56	20221201	1026	4.48	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
134	20231108	120130	57	100.00	KOSPI			N	N	N	N		N	1073	2	2	0.19	12009735	11205	63.65	1071	1082	1070	1392	750	1071	1071.82	1.52	0	-1061	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
135	20231108	110130	57	100.00	KOSPI			N	N	N	N		N	1079	8	2	0.75	5386109	5022	28.53	1071	1082	1071	1392	750	1071	1072.50	1.52	0	-1000	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	977	6.46	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.07	1026	20231031	5.17	1344	-19.72	20230202	1026	5.17	20231031	1440	-25.07	20221201	1026	5.17	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
136	20231108	100130	57	100.00	KOSPI			N	N	N	N		N	1072	1	2	0.09	3976439	3709	21.07	1071	1082	1071	1392	750	1071	1072.11	1.52	0	-305	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.56	1026	20231031	4.48	1344	-20.24	20230202	1026	4.48	20231031	1440	-25.56	20221201	1026	4.48	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
137	20231108	090130	57	100.00	KOSPI			N	N	N	N		N	1082	11	2	1.03	3223820	3010	17.10	1071	1082	1071	1392	750	1071	1071.04	1.52	0	0	1092	1081	1075	1064	1058	1078	1061	453	321	500	770	1	1	90530915	980	6.48	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.86	1026	20231031	5.46	1344	-19.49	20230202	1026	5.46	20231031	1440	-24.86	20221201	1026	5.46	20231031	0.73	N	002450	500	452 억		1375955	N	N	0	N	00	N
138	20231107	160130	57	100.00	KOSPI			N	N	N	N		N	1071	1	2	0.09	18904565	17587	21.50	1085	1086	1069	1391	749	1070	1074.92	1.52	0	510	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
139	20231107	150130	57	100.00	KOSPI			N	N	N	N		N	1071	1	2	0.09	17793030	16549	20.23	1085	1086	1070	1391	749	1070	1075.17	1.52	0	487	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
140	20231107	140130	57	100.00	KOSPI			N	N	N	N		N	1071	1	2	0.09	16125362	14991	18.33	1085	1086	1070	1391	749	1070	1075.67	1.52	0	478	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.62	1026	20231031	4.39	1344	-20.31	20230202	1026	4.39	20231031	1440	-25.62	20221201	1026	4.39	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
141	20231107	130130	57	100.00	KOSPI			N	N	N	N		N	1072	2	2	0.19	15938015	14816	18.12	1085	1086	1070	1391	749	1070	1075.73	1.52	0	478	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.56	1026	20231031	4.48	1344	-20.24	20230202	1026	4.48	20231031	1440	-25.56	20221201	1026	4.48	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
142	20231107	120129	57	100.00	KOSPI			N	N	N	N		N	1073	3	2	0.28	9237182	8562	10.47	1085	1086	1070	1391	749	1070	1078.86	1.52	0	473	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
143	20231107	110130	57	100.00	KOSPI			N	N	N	N		N	1079	9	2	0.84	6551080	6060	7.41	1085	1086	1070	1391	749	1070	1081.04	1.52	0	442	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	977	6.46	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.07	1026	20231031	5.17	1344	-19.72	20230202	1026	5.17	20231031	1440	-25.07	20221201	1026	5.17	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
144	20231107	100131	57	100.00	KOSPI			N	N	N	N		N	1082	12	2	1.12	5756366	5320	6.50	1085	1086	1070	1391	749	1070	1082.02	1.52	0	295	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	980	6.48	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.86	1026	20231031	5.46	1344	-19.49	20230202	1026	5.46	20231031	1440	-24.86	20221201	1026	5.46	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
145	20231107	090129	57	100.00	KOSPI			N	N	N	N		N	1086	16	2	1.50	226936	210	0.26	1085	1086	1070	1391	749	1070	1080.65	1.52	0	0	1093	1081	1067	1055	1041	1087	1061	453	321	500	770	1	1	90530915	983	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.58	1026	20231031	5.85	1344	-19.20	20230202	1026	5.85	20231031	1440	-24.58	20221201	1026	5.85	20231031	0.75	N	002450	500	452 억		1375386	N	N	6	N	00	N
146	20231106	160129	57	100.00	KOSPI			N	N	N	N		N	1070	24	2	2.29	87039339	81571	363.10	1053	1079	1053	1359	733	1046	1066.87	1.52	0	129	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	969	6.41	0.35	12	0.09	167.00	3085.00	1440	20221201	-25.69	1026	20231031	4.29	1344	-20.39	20230202	1026	4.29	20231031	1440	-25.69	20221201	1026	4.29	20231031	0.75	N	002450	500	452 억		1375380	N	N	6	N	00	N
147	20231106	150128	57	100.00	KOSPI			N	N	N	N		N	1073	27	2	2.58	57206621	53812	239.54	1053	1075	1053	1359	733	1046	1063.08	1.52	0	129	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	971	6.43	0.35	12	0.06	167.00	3085.00	1440	20221201	-25.49	1026	20231031	4.58	1344	-20.16	20230202	1026	4.58	20231031	1440	-25.49	20221201	1026	4.58	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
148	20231106	140128	57	100.00	KOSPI			N	N	N	N		N	1066	20	2	1.91	37979243	35833	159.51	1053	1066	1053	1359	733	1046	1059.90	1.52	0	122	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	965	6.38	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.97	1026	20231031	3.90	1344	-20.68	20230202	1026	3.90	20231031	1440	-25.97	20221201	1026	3.90	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
149	20231106	130129	57	100.00	KOSPI			N	N	N	N		N	1062	16	2	1.53	31077036	29345	130.63	1053	1063	1053	1359	733	1046	1059.02	1.52	0	61	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	961	6.36	0.34	12	0.03	167.00	3085.00	1440	20221201	-26.25	1026	20231031	3.51	1344	-20.98	20230202	1026	3.51	20231031	1440	-26.25	20221201	1026	3.51	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
150	20231106	120129	57	100.00	KOSPI			N	N	N	N		N	1059	13	2	1.24	26884890	25388	113.01	1053	1063	1053	1359	733	1046	1058.96	1.52	0	61	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	959	6.34	0.34	12	0.03	167.00	3085.00	1440	20221201	-26.46	1026	20231031	3.22	1344	-21.21	20230202	1026	3.22	20231031	1440	-26.46	20221201	1026	3.22	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
151	20231106	110129	57	100.00	KOSPI			N	N	N	N		N	1062	16	2	1.53	23263615	21978	97.83	1053	1062	1053	1359	733	1046	1058.50	1.52	0	61	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	961	6.36	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.25	1026	20231031	3.51	1344	-20.98	20230202	1026	3.51	20231031	1440	-26.25	20221201	1026	3.51	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
152	20231106	100125	57	100.00	KOSPI			N	N	N	N		N	1057	11	2	1.05	12885680	12190	54.26	1053	1062	1053	1359	733	1046	1057.07	1.52	0	61	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	957	6.33	0.34	12	0.01	167.00	3085.00	1440	20221201	-26.60	1026	20231031	3.02	1344	-21.35	20230202	1026	3.02	20231031	1440	-26.60	20221201	1026	3.02	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
153	20231106	090129	57	100.00	KOSPI			N	N	N	N		N	1053	7	2	0.67	136890	130	0.58	1053	1053	1053	1359	733	1046	1053.00	1.52	0	0	1053	1049	1045	1041	1037	1047	1039	453	313	500	750	1	1	90530915	953	6.31	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.88	1026	20231031	2.63	1344	-21.65	20230202	1026	2.63	20231031	1440	-26.88	20221201	1026	2.63	20231031	0.75	N	002450	500	452 억		1375380	N	N	0	N	00	N
154	20231103	160127	57	100.00	KOSPI			N	N	N	N		N	1046	3	2	0.29	23386623	22414	87.72	1049	1049	1041	1355	731	1043	1043.39	1.52	0	48	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	947	6.26	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.36	1026	20231031	1.95	1344	-22.17	20230202	1026	1.95	20231031	1440	-27.36	20221201	1026	1.95	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
155	20231103	150128	57	100.00	KOSPI			N	N	N	N		N	1046	3	2	0.29	21798835	20896	81.78	1049	1049	1041	1355	731	1043	1043.21	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	947	6.26	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.36	1026	20231031	1.95	1344	-22.17	20230202	1026	1.95	20231031	1440	-27.36	20221201	1026	1.95	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
156	20231103	140128	57	100.00	KOSPI			N	N	N	N		N	1046	3	2	0.29	21576037	20683	80.94	1049	1049	1041	1355	731	1043	1043.18	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	947	6.26	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.36	1026	20231031	1.95	1344	-22.17	20230202	1026	1.95	20231031	1440	-27.36	20221201	1026	1.95	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
157	20231103	130128	57	100.00	KOSPI			N	N	N	N		N	1043	0	3	0.00	21364745	20481	80.15	1049	1049	1041	1355	731	1043	1043.15	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	944	6.25	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.57	1026	20231031	1.66	1344	-22.40	20230202	1026	1.66	20231031	1440	-27.57	20221201	1026	1.66	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
158	20231103	120128	57	100.00	KOSPI			N	N	N	N		N	1042	-1	5	-0.10	15264054	14637	57.28	1049	1049	1041	1355	731	1043	1042.84	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	943	6.24	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.64	1026	20231031	1.56	1344	-22.47	20230202	1026	1.56	20231031	1440	-27.64	20221201	1026	1.56	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
159	20231103	110129	57	100.00	KOSPI			N	N	N	N		N	1044	1	2	0.10	7032084	6731	26.34	1049	1049	1042	1355	731	1043	1044.73	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	945	6.25	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.50	1026	20231031	1.75	1344	-22.32	20230202	1026	1.75	20231031	1440	-27.50	20221201	1026	1.75	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
160	20231103	100128	57	100.00	KOSPI			N	N	N	N		N	1044	1	2	0.10	4116981	3934	15.40	1049	1049	1043	1355	731	1043	1046.51	1.52	0	44	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	945	6.25	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.50	1026	20231031	1.75	1344	-22.32	20230202	1026	1.75	20231031	1440	-27.50	20221201	1026	1.75	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
161	20231103	090128	57	100.00	KOSPI			N	N	N	N		N	1049	6	2	0.58	31470	30	0.12	1049	1049	1049	1355	731	1043	1049.00	1.52	0	0	1058	1050	1042	1034	1026	1054	1038	453	312	500	750	1	1	90530915	950	6.28	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.15	1026	20231031	2.24	1344	-21.95	20230202	1026	2.24	20231031	1440	-27.15	20221201	1026	2.24	20231031	0.75	N	002450	500	452 억		1375332	N	N	0	N	00	N
162	20231102	160127	57	100.00	KOSPI			N	N	N	N		N	1043	4	2	0.38	26591605	25549	214.16	1034	1050	1034	1350	728	1039	1040.81	1.52	0	-20	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	944	6.25	0.34	12	0.03	167.00	3085.00	1440	20221201	-27.57	1026	20231031	1.66	1344	-22.40	20230202	1026	1.66	20231031	1440	-27.57	20221201	1026	1.66	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
163	20231102	150128	57	100.00	KOSPI			N	N	N	N		N	1044	5	2	0.48	26122263	25099	210.39	1034	1050	1034	1350	728	1039	1040.77	1.52	0	-20	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	945	6.25	0.34	12	0.03	167.00	3085.00	1440	20221201	-27.50	1026	20231031	1.75	1344	-22.32	20230202	1026	1.75	20231031	1440	-27.50	20221201	1026	1.75	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
164	20231102	140128	57	100.00	KOSPI			N	N	N	N		N	1043	4	2	0.38	17285101	16609	139.22	1034	1050	1034	1350	728	1039	1040.71	1.52	0	-5	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	944	6.25	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.57	1026	20231031	1.66	1344	-22.40	20230202	1026	1.66	20231031	1440	-27.57	20221201	1026	1.66	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
165	20231102	130127	57	100.00	KOSPI			N	N	N	N		N	1043	4	2	0.38	15897336	15276	128.05	1034	1050	1034	1350	728	1039	1040.67	1.52	0	1	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	944	6.25	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.57	1026	20231031	1.66	1344	-22.40	20230202	1026	1.66	20231031	1440	-27.57	20221201	1026	1.66	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
166	20231102	120127	57	100.00	KOSPI			N	N	N	N		N	1042	3	2	0.29	15736822	15122	126.76	1034	1050	1034	1350	728	1039	1040.66	1.52	0	1	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	943	6.24	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.64	1026	20231031	1.56	1344	-22.47	20230202	1026	1.56	20231031	1440	-27.64	20221201	1026	1.56	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
167	20231102	110126	57	100.00	KOSPI			N	N	N	N		N	1046	7	2	0.67	9218897	8857	74.24	1034	1050	1034	1350	728	1039	1040.86	1.52	0	1	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	947	6.26	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.36	1026	20231031	1.95	1344	-22.17	20230202	1026	1.95	20231031	1440	-27.36	20221201	1026	1.95	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
168	20231102	100128	57	100.00	KOSPI			N	N	N	N		N	1047	8	2	0.77	9074538	8719	73.08	1034	1050	1034	1350	728	1039	1040.78	1.52	0	0	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	948	6.27	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.29	1026	20231031	2.05	1344	-22.10	20230202	1026	2.05	20231031	1440	-27.29	20221201	1026	2.05	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
169	20231102	090127	57	100.00	KOSPI			N	N	N	N		N	1050	11	2	1.06	1220345	1178	9.87	1034	1050	1034	1350	728	1039	1035.95	1.52	0	0	1049	1043	1039	1033	1029	1047	1037	453	311	500	740	1	1	90530915	951	6.29	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.08	1026	20231031	2.34	1344	-21.88	20230202	1026	2.34	20231031	1440	-27.08	20221201	1026	2.34	20231031	0.76	N	002450	500	452 억		1375352	N	N	0	N	00	N
170	20231101	160126	57	100.00	KOSPI			N	N	N	N		N	1039	6	2	0.58	12379818	11930	33.64	1035	1045	1035	1342	724	1033	1037.70	1.52	0	-77	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	941	6.22	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.85	1026	20231031	1.27	1344	-22.69	20230202	1026	1.27	20231031	1440	-27.85	20221201	1026	1.27	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
171	20231101	150127	57	100.00	KOSPI			N	N	N	N		N	1040	7	2	0.68	12324749	11877	33.49	1035	1045	1035	1342	724	1033	1037.70	1.52	0	-78	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	942	6.23	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.78	1026	20231031	1.36	1344	-22.62	20230202	1026	1.36	20231031	1440	-27.78	20221201	1026	1.36	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
172	20231101	140126	57	100.00	KOSPI			N	N	N	N		N	1040	7	2	0.68	11554160	11134	31.39	1035	1045	1035	1342	724	1033	1037.74	1.52	0	-78	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	942	6.23	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.78	1026	20231031	1.36	1344	-22.62	20230202	1026	1.36	20231031	1440	-27.78	20221201	1026	1.36	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
173	20231101	130128	57	100.00	KOSPI			N	N	N	N		N	1040	7	2	0.68	9456993	9110	25.68	1035	1045	1035	1342	724	1033	1038.09	1.52	0	-78	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	942	6.23	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.78	1026	20231031	1.36	1344	-22.62	20230202	1026	1.36	20231031	1440	-27.78	20221201	1026	1.36	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
174	20231101	120129	57	100.00	KOSPI			N	N	N	N		N	1037	4	2	0.39	6423729	6185	17.44	1035	1045	1035	1342	724	1033	1038.60	1.52	0	-78	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	939	6.21	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.99	1026	20231031	1.07	1344	-22.84	20230202	1026	1.07	20231031	1440	-27.99	20221201	1026	1.07	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
175	20231101	110129	57	100.00	KOSPI			N	N	N	N		N	1041	8	2	0.77	2523123	2426	6.84	1035	1045	1035	1342	724	1033	1040.03	1.52	0	-78	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	942	6.23	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.71	1026	20231031	1.46	1344	-22.54	20230202	1026	1.46	20231031	1440	-27.71	20221201	1026	1.46	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
176	20231101	100127	57	100.00	KOSPI			N	N	N	N		N	1042	9	2	0.87	1990355	1913	5.39	1035	1045	1035	1342	724	1033	1040.44	1.52	0	-63	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	943	6.24	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.64	1026	20231031	1.56	1344	-22.47	20230202	1026	1.56	20231031	1440	-27.64	20221201	1026	1.56	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N
177	20231101	090128	57	100.00	KOSPI			N	N	N	N		N	1044	11	2	1.06	349985	337	0.95	1035	1045	1035	1342	724	1033	1038.53	1.52	0	0	1053	1042	1034	1023	1015	1039	1020	453	309	500	740	1	1	90530915	945	6.25	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.50	1026	20231031	1.75	1344	-22.32	20230202	1026	1.75	20231031	1440	-27.50	20221201	1026	1.75	20231031	0.75	N	002450	500	452 억		1375429	N	N	0	N	00	N