KissMeData/071950/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	160655	57	100.00	KOSPI			N	N	N	N		N	9290	180	2	1.98	45445810	4971	74.99	8990	9300	8990	11840	6380	9110	9142.19	2.25	0	249	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	306	-4.18	2.82	12	0.15	-2224.00	3289.00	13705	20240814	-32.21	3644	20240624	154.94	13705	-32.21	20240814	3644	154.94	20240624	11280	-17.64	20241004	351	2546.72	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
3	20241129	150712	57	100.00	KOSPI			N	N	N	N		N	9290	180	2	1.98	45260010	4951	74.69	8990	9300	8990	11840	6380	9110	9141.59	2.25	0	269	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	306	-4.18	2.82	12	0.15	-2224.00	3289.00	13705	20240814	-32.21	3644	20240624	154.94	13705	-32.21	20240814	3644	154.94	20240624	11280	-17.64	20241004	351	2546.72	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
4	20241129	140714	57	100.00	KOSPI			N	N	N	N		N	9300	190	2	2.09	39069440	4285	64.64	8990	9300	8990	11840	6380	9110	9117.72	2.25	0	399	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	306	-4.18	2.83	12	0.13	-2224.00	3289.00	13705	20240814	-32.14	3644	20240624	155.21	13705	-32.14	20240814	3644	155.21	20240624	11280	-17.55	20241004	351	2549.57	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
5	20241129	130712	57	100.00	KOSPI			N	N	N	N		N	9090	-20	5	-0.22	8655270	956	14.42	8990	9160	8990	11840	6380	9110	9053.63	2.25	0	-235	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	299	-4.09	2.76	12	0.03	-2224.00	3289.00	13705	20240814	-33.67	3644	20240624	149.45	13705	-33.67	20240814	3644	149.45	20240624	11280	-19.41	20241004	351	2489.74	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
6	20241129	120713	57	100.00	KOSPI			N	N	N	N		N	9110	0	3	0.00	8518830	941	14.20	8990	9160	8990	11840	6380	9110	9052.95	2.25	0	-233	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	300	-4.10	2.77	12	0.03	-2224.00	3289.00	13705	20240814	-33.53	3644	20240624	150.00	13705	-33.53	20240814	3644	150.00	20240624	11280	-19.24	20241004	351	2495.44	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
7	20241129	110715	57	100.00	KOSPI			N	N	N	N		N	9120	10	2	0.11	7839480	866	13.06	8990	9160	8990	11840	6380	9110	9052.52	2.25	0	-229	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	300	-4.10	2.77	12	0.03	-2224.00	3289.00	13705	20240814	-33.45	3644	20240624	150.27	13705	-33.45	20240814	3644	150.27	20240624	11280	-19.15	20241004	351	2498.29	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
8	20241129	100711	57	100.00	KOSPI			N	N	N	N		N	9130	20	2	0.22	7577410	837	12.63	8990	9160	8990	11840	6380	9110	9053.06	2.25	0	-228	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	300	-4.11	2.78	12	0.03	-2224.00	3289.00	13705	20240814	-33.38	3644	20240624	150.55	13705	-33.38	20240814	3644	150.55	20240624	11280	-19.06	20241004	351	2501.14	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
9	20241129	090713	57	100.00	KOSPI			N	N	N	N		N	9150	40	2	0.44	2015450	221	3.33	8990	9150	8990	11840	6380	9110	9119.68	2.25	0	-214	9343	9226	9113	8996	8883	9285	9055	16	2730	500	5460	10	1	3290720	301	-4.11	2.78	12	0.01	-2224.00	3289.00	13705	20240814	-33.24	3644	20240624	151.10	13705	-33.24	20240814	3644	151.10	20240624	11280	-18.88	20241004	351	2506.84	20240624	0.00	N	071950	500	16 억		74202	N	N	0	N	00	N
10	20241128	160704	57	100.00	KOSPI			N	N	N	N		N	9110	-20	5	-0.22	60337450	6629	85.88	9000	9230	9000	11860	6400	9130	9102.04	2.27	0	-552	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	300	-4.10	2.77	12	0.20	-2224.00	3289.00	13705	20240814	-33.53	3644	20240624	150.00	13705	-33.53	20240814	3644	150.00	20240624	11280	-19.24	20241004	351	2495.44	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
11	20241128	150717	57	100.00	KOSPI			N	N	N	N		N	9100	-30	5	-0.33	56535040	6211	80.46	9000	9230	9000	11860	6400	9130	9102.41	2.27	0	-496	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	299	-4.09	2.77	12	0.19	-2224.00	3289.00	13705	20240814	-33.60	3644	20240624	149.73	13705	-33.60	20240814	3644	149.73	20240624	11280	-19.33	20241004	351	2492.59	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
12	20241128	140715	57	100.00	KOSPI			N	N	N	N		N	9130	0	3	0.00	44357530	4871	63.10	9000	9230	9000	11860	6400	9130	9106.45	2.27	0	-608	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	300	-4.11	2.78	12	0.15	-2224.00	3289.00	13705	20240814	-33.38	3644	20240624	150.55	13705	-33.38	20240814	3644	150.55	20240624	11280	-19.06	20241004	351	2501.14	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
13	20241128	130713	57	100.00	KOSPI			N	N	N	N		N	9090	-40	5	-0.44	26807510	2945	38.15	9000	9230	9000	11860	6400	9130	9102.72	2.27	0	-547	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	299	-4.09	2.76	12	0.09	-2224.00	3289.00	13705	20240814	-33.67	3644	20240624	149.45	13705	-33.67	20240814	3644	149.45	20240624	11280	-19.41	20241004	351	2489.74	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
14	20241128	120716	57	100.00	KOSPI			N	N	N	N		N	9130	0	3	0.00	26707490	2934	38.01	9000	9230	9000	11860	6400	9130	9102.76	2.27	0	-539	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	300	-4.11	2.78	12	0.09	-2224.00	3289.00	13705	20240814	-33.38	3644	20240624	150.55	13705	-33.38	20240814	3644	150.55	20240624	11280	-19.06	20241004	351	2501.14	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
15	20241128	110718	57	100.00	KOSPI			N	N	N	N		N	9020	-110	5	-1.20	25405310	2791	36.16	9000	9230	9000	11860	6400	9130	9102.58	2.27	0	-462	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	297	-4.06	2.74	12	0.08	-2224.00	3289.00	13705	20240814	-34.18	3644	20240624	147.53	13705	-34.18	20240814	3644	147.53	20240624	11280	-20.04	20241004	351	2469.80	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
16	20241128	100716	57	100.00	KOSPI			N	N	N	N		N	9230	100	2	1.10	17828720	1953	25.30	9000	9230	9000	11860	6400	9130	9128.89	2.27	0	-339	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	304	-4.15	2.81	12	0.06	-2224.00	3289.00	13705	20240814	-32.65	3644	20240624	153.29	13705	-32.65	20240814	3644	153.29	20240624	11280	-18.17	20241004	351	2529.63	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
17	20241128	090714	57	100.00	KOSPI			N	N	N	N		N	9030	-100	5	-1.10	4663350	518	6.71	9000	9140	9000	11860	6400	9130	9002.61	2.27	0	-74	9576	9352	9176	8952	8776	9265	8865	16	2730	500	5470	10	1	3290720	297	-4.06	2.75	12	0.02	-2224.00	3289.00	13705	20240814	-34.11	3644	20240624	147.80	13705	-34.11	20240814	3644	147.80	20240624	11280	-19.95	20241004	351	2472.65	20240624	0.00	N	071950	500	16 억		74754	N	N	0	N	00	N
18	20241127	160657	57	100.00	KOSPI			N	N	N	N		N	9130	80	2	0.88	70436450	7719	210.21	9220	9400	9000	11760	6340	9050	9125.07	2.27	0	-74	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	300	-4.11	2.78	12	0.23	-2224.00	3289.00	13705	20240814	-33.38	3644	20240624	150.55	13705	-33.38	20240814	3644	150.55	20240624	11280	-19.06	20241004	351	2501.14	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
19	20241127	150711	57	100.00	KOSPI			N	N	N	N		N	9090	40	2	0.44	63431030	6948	189.22	9220	9400	9040	11760	6340	9050	9129.39	2.27	0	223	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	299	-4.09	2.76	12	0.21	-2224.00	3289.00	13705	20240814	-33.67	3644	20240624	149.45	13705	-33.67	20240814	3644	149.45	20240624	11280	-19.41	20241004	351	2489.74	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
20	20241127	140711	57	100.00	KOSPI			N	N	N	N		N	9240	190	2	2.10	53541130	5857	159.50	9220	9400	9050	11760	6340	9050	9141.39	2.27	0	297	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	304	-4.15	2.81	12	0.18	-2224.00	3289.00	13705	20240814	-32.58	3644	20240624	153.57	13705	-32.58	20240814	3644	153.57	20240624	11280	-18.09	20241004	351	2532.48	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
21	20241127	130704	57	100.00	KOSPI			N	N	N	N		N	9110	60	2	0.66	53091020	5808	158.17	9220	9400	9050	11760	6340	9050	9141.02	2.27	0	317	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	300	-4.10	2.77	12	0.18	-2224.00	3289.00	13705	20240814	-33.53	3644	20240624	150.00	13705	-33.53	20240814	3644	150.00	20240624	11280	-19.24	20241004	351	2495.44	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
22	20241127	120711	57	100.00	KOSPI			N	N	N	N		N	9120	70	2	0.77	49710350	5436	148.04	9220	9400	9060	11760	6340	9050	9144.66	2.27	0	365	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	300	-4.10	2.77	12	0.17	-2224.00	3289.00	13705	20240814	-33.45	3644	20240624	150.27	13705	-33.45	20240814	3644	150.27	20240624	11280	-19.15	20241004	351	2498.29	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
23	20241127	110709	57	100.00	KOSPI			N	N	N	N		N	9170	120	2	1.33	44874940	4905	133.58	9220	9400	9060	11760	6340	9050	9148.82	2.27	0	337	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	302	-4.12	2.79	12	0.15	-2224.00	3289.00	13705	20240814	-33.09	3644	20240624	151.65	13705	-33.09	20240814	3644	151.65	20240624	11280	-18.71	20241004	351	2512.54	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
24	20241127	100709	57	100.00	KOSPI			N	N	N	N		N	9150	100	2	1.10	42790760	4678	127.40	9220	9400	9060	11760	6340	9050	9147.23	2.27	0	417	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	301	-4.11	2.78	12	0.14	-2224.00	3289.00	13705	20240814	-33.24	3644	20240624	151.10	13705	-33.24	20240814	3644	151.10	20240624	11280	-18.88	20241004	351	2506.84	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
25	20241127	090707	57	100.00	KOSPI			N	N	N	N		N	9220	170	2	1.88	9220	1	0.03	9220	9220	9220	11760	6340	9050	9220.00	2.27	0	-1	9296	9172	9036	8912	8776	9180	8920	16	2710	500	5430	10	1	3290720	303	-4.15	2.80	12	0.00	-2224.00	3289.00	13705	20240814	-32.73	3644	20240624	153.02	13705	-32.73	20240814	3644	153.02	20240624	11280	-18.26	20241004	351	2526.78	20240624	0.00	N	071950	500	16 억		74839	N	N	0	N	00	N
26	20241126	160700	57	100.00	KOSPI			N	N	N	N		N	9050	10	2	0.11	33107490	3663	45.55	9050	9160	8900	11750	6330	9040	9038.35	2.32	0	-1373	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	298	-4.07	2.75	12	0.11	-2224.00	3289.00	13705	20240814	-33.97	3644	20240624	148.35	13705	-33.97	20240814	3644	148.35	20240624	11280	-19.77	20241004	351	2478.35	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
27	20241126	150706	57	100.00	KOSPI			N	N	N	N		N	9000	-40	5	-0.44	30973410	3427	42.61	9050	9160	8900	11750	6330	9040	9038.05	2.32	0	-1472	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	296	-4.05	2.74	12	0.10	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
28	20241126	140704	57	100.00	KOSPI			N	N	N	N		N	8970	-70	5	-0.77	17430010	1929	23.99	9050	9160	8900	11750	6330	9040	9035.78	2.32	0	-1473	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	295	-4.03	2.73	12	0.06	-2224.00	3289.00	13705	20240814	-34.55	3644	20240624	146.16	13705	-34.55	20240814	3644	146.16	20240624	11280	-20.48	20241004	351	2455.56	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
29	20241126	130702	57	100.00	KOSPI			N	N	N	N		N	8930	-110	5	-1.22	16560530	1832	22.78	9050	9160	8900	11750	6330	9040	9039.59	2.32	0	-1473	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	294	-4.02	2.72	12	0.06	-2224.00	3289.00	13705	20240814	-34.84	3644	20240624	145.06	13705	-34.84	20240814	3644	145.06	20240624	11280	-20.83	20241004	351	2444.16	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
30	20241126	120708	57	100.00	KOSPI			N	N	N	N		N	8930	-110	5	-1.22	16560530	1832	22.78	9050	9160	8900	11750	6330	9040	9039.59	2.32	0	-1473	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	294	-4.02	2.72	12	0.06	-2224.00	3289.00	13705	20240814	-34.84	3644	20240624	145.06	13705	-34.84	20240814	3644	145.06	20240624	11280	-20.83	20241004	351	2444.16	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
31	20241126	110713	57	100.00	KOSPI			N	N	N	N		N	8970	-70	5	-0.77	16399790	1814	22.56	9050	9160	8900	11750	6330	9040	9040.68	2.32	0	-1473	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	295	-4.03	2.73	12	0.06	-2224.00	3289.00	13705	20240814	-34.55	3644	20240624	146.16	13705	-34.55	20240814	3644	146.16	20240624	11280	-20.48	20241004	351	2455.56	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
32	20241126	100713	57	100.00	KOSPI			N	N	N	N		N	9020	-20	5	-0.22	9802990	1081	13.44	9050	9160	8900	11750	6330	9040	9068.45	2.32	0	-863	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	297	-4.06	2.74	12	0.03	-2224.00	3289.00	13705	20240814	-34.18	3644	20240624	147.53	13705	-34.18	20240814	3644	147.53	20240624	11280	-20.04	20241004	351	2469.80	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
33	20241126	090706	57	100.00	KOSPI			N	N	N	N		N	9060	20	2	0.22	1750070	196	2.44	9050	9060	8900	11750	6330	9040	8928.93	2.32	0	-180	10020	9530	9200	8710	8380	9365	8545	16	2710	500	5420	10	1	3290720	298	-4.07	2.75	12	0.01	-2224.00	3289.00	13705	20240814	-33.89	3644	20240624	148.63	13705	-33.89	20240814	3644	148.63	20240624	11280	-19.68	20241004	351	2481.20	20240624	0.00	N	071950	500	16 억		76212	N	N	0	N	00	N
34	20241125	160650	57	100.00	KOSPI			N	N	N	N		N	9040	-10	5	-0.11	72906250	8040	148.78	9690	9690	8870	11760	6340	9050	9067.94	2.35	0	-1081	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	297	-4.06	2.75	12	0.24	-2224.00	3289.00	13705	20240814	-34.04	3644	20240624	148.08	13705	-34.04	20240814	3644	148.08	20240624	11280	-19.86	20241004	351	2475.50	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
35	20241125	150703	57	100.00	KOSPI			N	N	N	N		N	9000	-50	5	-0.55	45897210	5023	92.95	9690	9690	9000	11760	6340	9050	9137.41	2.35	0	-250	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	296	-4.05	2.74	12	0.15	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
36	20241125	140701	57	100.00	KOSPI			N	N	N	N		N	9020	-30	5	-0.33	44338450	4850	89.75	9690	9690	9000	11760	6340	9050	9141.95	2.35	0	-250	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	297	-4.06	2.74	12	0.15	-2224.00	3289.00	13705	20240814	-34.18	3644	20240624	147.53	13705	-34.18	20240814	3644	147.53	20240624	11280	-20.04	20241004	351	2469.80	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
37	20241125	130655	57	100.00	KOSPI			N	N	N	N		N	9050	0	3	0.00	34077990	3714	68.73	9690	9690	9000	11760	6340	9050	9175.55	2.35	0	-267	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	298	-4.07	2.75	12	0.11	-2224.00	3289.00	13705	20240814	-33.97	3644	20240624	148.35	13705	-33.97	20240814	3644	148.35	20240624	11280	-19.77	20241004	351	2478.35	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
38	20241125	120705	57	100.00	KOSPI			N	N	N	N		N	9100	50	2	0.55	33581860	3659	67.71	9690	9690	9000	11760	6340	9050	9177.88	2.35	0	-271	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	299	-4.09	2.77	12	0.11	-2224.00	3289.00	13705	20240814	-33.60	3644	20240624	149.73	13705	-33.60	20240814	3644	149.73	20240624	11280	-19.33	20241004	351	2492.59	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
39	20241125	110658	57	100.00	KOSPI			N	N	N	N		N	9100	50	2	0.55	33563660	3657	67.67	9690	9690	9000	11760	6340	9050	9177.92	2.35	0	-269	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	299	-4.09	2.77	12	0.11	-2224.00	3289.00	13705	20240814	-33.60	3644	20240624	149.73	13705	-33.60	20240814	3644	149.73	20240624	11280	-19.33	20241004	351	2492.59	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
40	20241125	100652	57	100.00	KOSPI			N	N	N	N		N	9000	-50	5	-0.55	26256370	2855	52.83	9690	9690	9000	11760	6340	9050	9196.63	2.35	0	-144	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	296	-4.05	2.74	12	0.09	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		77293	N	N	0	N	00	N
41	20241125	090651	57	100.00	KOSPI			N	N	N	N		N	9660	610	2	6.74	5703920	591	10.94	9690	9690	9650	11760	6340	9050	9651.30	2.35	0	-467	9563	9306	9123	8866	8683	9435	8995	16	2710	500	5430	10	1	3290720	318	-4.34	2.94	12	0.02	-2224.00	3289.00	13705	20240814	-29.51	3644	20240624	165.09	13705	-29.51	20240814	3644	165.09	20240624	11280	-14.36	20241004	351	2652.14	20240624	0.00	N	071950	500	16 억		77293	Y	N	0	N	00	N
42	20241122	160618	57	100.00	KOSPI			N	N	N	N		N	9050	10	2	0.11	48986070	5404	86.01	9040	9380	8940	11750	6330	9040	9064.78	2.39	0	-971	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	298	-4.07	2.75	12	0.16	-2224.00	3289.00	13705	20240814	-33.97	3644	20240624	148.35	13705	-33.97	20240814	3644	148.35	20240624	11280	-19.77	20241004	351	2478.35	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
43	20241122	150624	57	100.00	KOSPI			N	N	N	N		N	9020	-20	5	-0.22	43270260	4769	75.90	9040	9380	8980	11750	6330	9040	9073.24	2.39	0	-583	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	297	-4.06	2.74	12	0.14	-2224.00	3289.00	13705	20240814	-34.18	3644	20240624	147.53	13705	-34.18	20240814	3644	147.53	20240624	11280	-20.04	20241004	351	2469.80	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
44	20241122	140627	57	100.00	KOSPI			N	N	N	N		N	9060	20	2	0.22	38416450	4230	67.32	9040	9380	8980	11750	6330	9040	9081.90	2.39	0	-382	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	298	-4.07	2.75	12	0.13	-2224.00	3289.00	13705	20240814	-33.89	3644	20240624	148.63	13705	-33.89	20240814	3644	148.63	20240624	11280	-19.68	20241004	351	2481.20	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
45	20241122	130623	57	100.00	KOSPI			N	N	N	N		N	9080	40	2	0.44	38036740	4188	66.66	9040	9380	8980	11750	6330	9040	9082.32	2.39	0	-348	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	299	-4.08	2.76	12	0.13	-2224.00	3289.00	13705	20240814	-33.75	3644	20240624	149.18	13705	-33.75	20240814	3644	149.18	20240624	11280	-19.50	20241004	351	2486.89	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
46	20241122	120627	57	100.00	KOSPI			N	N	N	N		N	9020	-20	5	-0.22	38018610	4186	66.62	9040	9380	8980	11750	6330	9040	9082.32	2.39	0	-347	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	297	-4.06	2.74	12	0.13	-2224.00	3289.00	13705	20240814	-34.18	3644	20240624	147.53	13705	-34.18	20240814	3644	147.53	20240624	11280	-20.04	20241004	351	2469.80	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
47	20241122	110622	57	100.00	KOSPI			N	N	N	N		N	9080	40	2	0.44	33210830	3653	58.14	9040	9380	8980	11750	6330	9040	9091.39	2.39	0	-270	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	299	-4.08	2.76	12	0.11	-2224.00	3289.00	13705	20240814	-33.75	3644	20240624	149.18	13705	-33.75	20240814	3644	149.18	20240624	11280	-19.50	20241004	351	2486.89	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
48	20241122	100632	57	100.00	KOSPI			N	N	N	N		N	9170	130	2	1.44	32605870	3586	57.07	9040	9380	8980	11750	6330	9040	9092.55	2.39	0	-259	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	302	-4.12	2.79	12	0.11	-2224.00	3289.00	13705	20240814	-33.09	3644	20240624	151.65	13705	-33.09	20240814	3644	151.65	20240624	11280	-18.71	20241004	351	2512.54	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
49	20241122	090628	57	100.00	KOSPI			N	N	N	N		N	9040	0	3	0.00	13861160	1535	24.43	9040	9040	8980	11750	6330	9040	9030.07	2.39	0	0	9493	9266	9083	8856	8673	9175	8765	16	2710	500	5420	10	1	3290720	297	-4.06	2.75	12	0.05	-2224.00	3289.00	13705	20240814	-34.04	3644	20240624	148.08	13705	-34.04	20240814	3644	148.08	20240624	11280	-19.86	20241004	351	2475.50	20240624	0.00	N	071950	500	16 억		78573	N	N	0	N	00	N
50	20241121	160621	57	100.00	KOSPI			N	N	N	N		N	9040	-70	5	-0.77	56546930	6283	140.91	9300	9310	8900	11840	6380	9110	8999.99	2.41	0	-1239	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	297	-4.06	2.75	12	0.19	-2224.00	3289.00	13705	20240814	-34.04	3644	20240624	148.08	13705	-34.04	20240814	3644	148.08	20240624	11280	-19.86	20241004	351	2475.50	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
51	20241121	150635	57	100.00	KOSPI			N	N	N	N		N	9000	-110	5	-1.21	51649400	5738	128.68	9300	9310	8900	11840	6380	9110	9001.29	2.41	0	-1130	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	296	-4.05	2.74	12	0.17	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
52	20241121	140635	57	100.00	KOSPI			N	N	N	N		N	8930	-180	5	-1.98	43657410	4848	108.72	9300	9310	8900	11840	6380	9110	9005.24	2.41	0	-951	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	294	-4.02	2.72	12	0.15	-2224.00	3289.00	13705	20240814	-34.84	3644	20240624	145.06	13705	-34.84	20240814	3644	145.06	20240624	11280	-20.83	20241004	351	2444.16	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
53	20241121	130627	57	100.00	KOSPI			N	N	N	N		N	8920	-190	5	-2.09	41079070	4559	102.24	9300	9310	8900	11840	6380	9110	9010.54	2.41	0	-922	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	294	-4.01	2.71	12	0.14	-2224.00	3289.00	13705	20240814	-34.91	3644	20240624	144.79	13705	-34.91	20240814	3644	144.79	20240624	11280	-20.92	20241004	351	2441.31	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
54	20241121	120628	57	100.00	KOSPI			N	N	N	N		N	8920	-190	5	-2.09	23471780	2584	57.95	9300	9310	8910	11840	6380	9110	9083.51	2.41	0	-807	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	294	-4.01	2.71	12	0.08	-2224.00	3289.00	13705	20240814	-34.91	3644	20240624	144.79	13705	-34.91	20240814	3644	144.79	20240624	11280	-20.92	20241004	351	2441.31	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
55	20241121	110629	57	100.00	KOSPI			N	N	N	N		N	8920	-190	5	-2.09	21259620	2336	52.39	9300	9310	8910	11840	6380	9110	9100.86	2.41	0	-807	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	294	-4.01	2.71	12	0.07	-2224.00	3289.00	13705	20240814	-34.91	3644	20240624	144.79	13705	-34.91	20240814	3644	144.79	20240624	11280	-20.92	20241004	351	2441.31	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
56	20241121	100632	57	100.00	KOSPI			N	N	N	N		N	8940	-170	5	-1.87	12356300	1339	30.03	9300	9310	8940	11840	6380	9110	9228.01	2.41	0	-894	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	294	-4.02	2.72	12	0.04	-2224.00	3289.00	13705	20240814	-34.77	3644	20240624	145.33	13705	-34.77	20240814	3644	145.33	20240624	11280	-20.74	20241004	351	2447.01	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
57	20241121	090631	57	100.00	KOSPI			N	N	N	N		N	9300	190	2	2.09	186000	20	0.45	9300	9300	9300	11840	6380	9110	9300.00	2.41	0	-20	9436	9272	9036	8872	8636	9355	8955	16	2730	500	5460	10	1	3290720	306	-4.18	2.83	12	0.00	-2224.00	3289.00	13705	20240814	-32.14	3644	20240624	155.21	13705	-32.14	20240814	3644	155.21	20240624	11280	-17.55	20241004	351	2549.57	20240624	0.00	N	071950	500	16 억		79386	N	N	0	N	00	N
58	20241120	160624	57	100.00	KOSPI			N	N	N	N		N	9110	230	2	2.59	40138720	4458	75.34	8800	9200	8800	11540	6220	8880	9003.75	2.44	0	-626	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	300	-4.10	2.77	12	0.14	-2224.00	3289.00	13705	20240814	-33.53	3644	20240624	150.00	13705	-33.53	20240814	3644	150.00	20240624	11280	-19.24	20241004	351	2495.44	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
59	20241120	150634	57	100.00	KOSPI			N	N	N	N		N	9000	120	2	1.35	36675190	4075	68.87	8800	9200	8800	11540	6220	8880	9000.05	2.44	0	-581	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	296	-4.05	2.74	12	0.12	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
60	20241120	140635	57	100.00	KOSPI			N	N	N	N		N	9110	230	2	2.59	35659700	3963	66.98	8800	9200	8800	11540	6220	8880	8998.16	2.44	0	-585	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	300	-4.10	2.77	12	0.12	-2224.00	3289.00	13705	20240814	-33.53	3644	20240624	150.00	13705	-33.53	20240814	3644	150.00	20240624	11280	-19.24	20241004	351	2495.44	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
61	20241120	130636	57	100.00	KOSPI			N	N	N	N		N	9170	290	2	3.27	31149250	3468	58.61	8800	9200	8800	11540	6220	8880	8981.91	2.44	0	-90	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	302	-4.12	2.79	12	0.11	-2224.00	3289.00	13705	20240814	-33.09	3644	20240624	151.65	13705	-33.09	20240814	3644	151.65	20240624	11280	-18.71	20241004	351	2512.54	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
62	20241120	120634	57	100.00	KOSPI			N	N	N	N		N	8900	20	2	0.23	11526720	1299	21.95	8800	8960	8800	11540	6220	8880	8873.53	2.44	0	-421	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	293	-4.00	2.71	12	0.04	-2224.00	3289.00	13705	20240814	-35.06	3644	20240624	144.24	13705	-35.06	20240814	3644	144.24	20240624	11280	-21.10	20241004	351	2435.61	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
63	20241120	110636	57	100.00	KOSPI			N	N	N	N		N	8890	10	2	0.11	10930770	1232	20.82	8800	8960	8800	11540	6220	8880	8872.38	2.44	0	-420	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	293	-4.00	2.70	12	0.04	-2224.00	3289.00	13705	20240814	-35.13	3644	20240624	143.96	13705	-35.13	20240814	3644	143.96	20240624	11280	-21.19	20241004	351	2432.76	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
64	20241120	100636	57	100.00	KOSPI			N	N	N	N		N	8870	-10	5	-0.11	2858190	323	5.46	8800	8960	8800	11540	6220	8880	8848.89	2.44	0	-285	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	292	-3.99	2.70	12	0.01	-2224.00	3289.00	13705	20240814	-35.28	3644	20240624	143.41	13705	-35.28	20240814	3644	143.41	20240624	11280	-21.37	20241004	351	2427.07	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
65	20241120	090635	57	100.00	KOSPI			N	N	N	N		N	8960	80	2	0.90	232160	26	0.44	8800	8960	8800	11540	6220	8880	8929.23	2.44	0	-16	9313	9096	8953	8736	8593	9025	8665	16	2660	500	5320	10	1	3290720	295	-4.03	2.72	12	0.00	-2224.00	3289.00	13705	20240814	-34.62	3644	20240624	145.88	13705	-34.62	20240814	3644	145.88	20240624	11280	-20.57	20241004	351	2452.71	20240624	0.00	N	071950	500	16 억		80230	N	N	0	N	00	N
66	20241119	160601	57	100.00	KOSPI			N	N	N	N		N	8880	-170	5	-1.88	52736530	5917	148.97	9060	9170	8810	11760	6340	9050	8912.71	2.55	0	-3586	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	292	-3.99	2.70	12	0.18	-2224.00	3289.00	13705	20240814	-35.21	3644	20240624	143.69	13705	-35.21	20240814	3644	143.69	20240624	11280	-21.28	20241004	351	2429.91	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
67	20241119	150610	57	100.00	KOSPI			N	N	N	N		N	8820	-230	5	-2.54	50242700	5636	141.89	9060	9170	8810	11760	6340	9050	8914.60	2.55	0	-3363	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	290	-3.97	2.68	12	0.17	-2224.00	3289.00	13705	20240814	-35.64	3644	20240624	142.04	13705	-35.64	20240814	3644	142.04	20240624	11280	-21.81	20241004	351	2412.82	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
68	20241119	140609	57	100.00	KOSPI			N	N	N	N		N	8900	-150	5	-1.66	39771060	4453	112.11	9060	9170	8850	11760	6340	9050	8931.30	2.55	0	-2244	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	293	-4.00	2.71	12	0.14	-2224.00	3289.00	13705	20240814	-35.06	3644	20240624	144.24	13705	-35.06	20240814	3644	144.24	20240624	11280	-21.10	20241004	351	2435.61	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
69	20241119	130610	57	100.00	KOSPI			N	N	N	N		N	8900	-150	5	-1.66	23764740	2648	66.67	9060	9170	8880	11760	6340	9050	8974.60	2.55	0	-1352	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	293	-4.00	2.71	12	0.08	-2224.00	3289.00	13705	20240814	-35.06	3644	20240624	144.24	13705	-35.06	20240814	3644	144.24	20240624	11280	-21.10	20241004	351	2435.61	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
70	20241119	120605	57	100.00	KOSPI			N	N	N	N		N	8940	-110	5	-1.22	12287140	1361	34.26	9060	9170	8930	11760	6340	9050	9028.02	2.55	0	-873	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	294	-4.02	2.72	12	0.04	-2224.00	3289.00	13705	20240814	-34.77	3644	20240624	145.33	13705	-34.77	20240814	3644	145.33	20240624	11280	-20.74	20241004	351	2447.01	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
71	20241119	110611	57	100.00	KOSPI			N	N	N	N		N	8980	-70	5	-0.77	9797510	1083	27.27	9060	9170	8930	11760	6340	9050	9046.64	2.55	0	-867	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	296	-4.04	2.73	12	0.03	-2224.00	3289.00	13705	20240814	-34.48	3644	20240624	146.43	13705	-34.48	20240814	3644	146.43	20240624	11280	-20.39	20241004	351	2458.40	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
72	20241119	100628	57	100.00	KOSPI			N	N	N	N		N	8970	-80	5	-0.88	7643900	843	21.22	9060	9170	8930	11760	6340	9050	9067.50	2.55	0	-633	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	295	-4.03	2.73	12	0.03	-2224.00	3289.00	13705	20240814	-34.55	3644	20240624	146.16	13705	-34.55	20240814	3644	146.16	20240624	11280	-20.48	20241004	351	2455.56	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
73	20241119	090622	57	100.00	KOSPI			N	N	N	N		N	9070	20	2	0.22	72490	8	0.20	9060	9070	9060	11760	6340	9050	9061.25	2.55	0	1	9603	9326	9113	8836	8623	9465	8975	16	2710	500	5430	10	1	3290720	298	-4.08	2.76	12	0.00	-2224.00	3289.00	13705	20240814	-33.82	3644	20240624	148.90	13705	-33.82	20240814	3644	148.90	20240624	11280	-19.59	20241004	351	2484.05	20240624	0.00	N	071950	500	16 억		83955	N	N	0	N	00	N
74	20241118	160604	57	100.00	KOSPI			N	N	N	N		N	9050	50	2	0.56	35740070	3972	54.76	9000	9390	8900	11700	6300	9000	8998.00	2.57	0	-953	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	298	-4.07	2.75	12	0.12	-2224.00	3289.00	13705	20240814	-33.97	3644	20240624	148.35	13705	-33.97	20240814	3644	148.35	20240624	11280	-19.77	20241004	351	2478.35	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
75	20241118	150609	57	100.00	KOSPI			N	N	N	N		N	8950	-50	5	-0.56	29468200	3274	45.14	9000	9390	8900	11700	6300	9000	9000.67	2.57	0	-887	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	295	-4.02	2.72	12	0.10	-2224.00	3289.00	13705	20240814	-34.70	3644	20240624	145.61	13705	-34.70	20240814	3644	145.61	20240624	11280	-20.66	20241004	351	2449.86	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
76	20241118	140612	57	100.00	KOSPI			N	N	N	N		N	8950	-50	5	-0.56	28913420	3212	44.29	9000	9390	8900	11700	6300	9000	9001.69	2.57	0	-867	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	295	-4.02	2.72	12	0.10	-2224.00	3289.00	13705	20240814	-34.70	3644	20240624	145.61	13705	-34.70	20240814	3644	145.61	20240624	11280	-20.66	20241004	351	2449.86	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
77	20241118	130609	57	100.00	KOSPI			N	N	N	N		N	8930	-70	5	-0.78	25392340	2818	38.85	9000	9390	8900	11700	6300	9000	9010.77	2.57	0	-834	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	294	-4.02	2.72	12	0.09	-2224.00	3289.00	13705	20240814	-34.84	3644	20240624	145.06	13705	-34.84	20240814	3644	145.06	20240624	11280	-20.83	20241004	351	2444.16	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
78	20241118	120612	57	100.00	KOSPI			N	N	N	N		N	9010	10	2	0.11	25169400	2793	38.51	9000	9390	8900	11700	6300	9000	9011.60	2.57	0	-827	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	296	-4.05	2.74	12	0.08	-2224.00	3289.00	13705	20240814	-34.26	3644	20240624	147.26	13705	-34.26	20240814	3644	147.26	20240624	11280	-20.12	20241004	351	2466.95	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
79	20241118	110610	57	100.00	KOSPI			N	N	N	N		N	8980	-20	5	-0.22	24522340	2721	37.52	9000	9390	8900	11700	6300	9000	9012.25	2.57	0	-764	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	296	-4.04	2.73	12	0.08	-2224.00	3289.00	13705	20240814	-34.48	3644	20240624	146.43	13705	-34.48	20240814	3644	146.43	20240624	11280	-20.39	20241004	351	2458.40	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
80	20241118	100606	57	100.00	KOSPI			N	N	N	N		N	9100	100	2	1.11	10021870	1108	15.28	9000	9390	8900	11700	6300	9000	9045.01	2.57	0	-665	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	299	-4.09	2.77	12	0.03	-2224.00	3289.00	13705	20240814	-33.60	3644	20240624	149.73	13705	-33.60	20240814	3644	149.73	20240624	11280	-19.33	20241004	351	2492.59	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
81	20241118	090604	57	100.00	KOSPI			N	N	N	N		N	9390	390	2	4.33	18390	2	0.03	9000	9390	9000	11700	6300	9000	9195.00	2.57	0	0	9820	9410	9090	8680	8360	9250	8520	16	2700	500	5400	10	1	3290720	309	-4.22	2.85	12	0.00	-2224.00	3289.00	13705	20240814	-31.48	3644	20240624	157.68	13705	-31.48	20240814	3644	157.68	20240624	11280	-16.76	20241004	351	2575.21	20240624	0.00	N	071950	500	16 억		84484	N	N	0	N	00	N
82	20241115	160623	57	100.00	KOSPI			N	N	N	N		N	9000	10	2	0.11	63964590	7226	48.76	9500	9500	8770	11680	6300	8990	8852.01	2.49	0	2483	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	296	-4.05	2.74	12	0.22	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
83	20241115	150639	57	100.00	KOSPI			N	N	N	N		N	9000	10	2	0.11	62551890	7069	47.70	9500	9500	8770	11680	6300	8990	8848.76	2.49	0	2509	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	296	-4.05	2.74	12	0.21	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
84	20241115	140633	57	100.00	KOSPI			N	N	N	N		N	9000	10	2	0.11	42551550	4822	32.53	9500	9500	8770	11680	6300	8990	8824.46	2.49	0	1031	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	296	-4.05	2.74	12	0.15	-2224.00	3289.00	13705	20240814	-34.33	3644	20240624	146.98	13705	-34.33	20240814	3644	146.98	20240624	11280	-20.21	20241004	351	2464.10	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
85	20241115	130633	57	100.00	KOSPI			N	N	N	N		N	8830	-160	5	-1.78	41252300	4676	31.55	9500	9500	8770	11680	6300	8990	8822.13	2.49	0	1036	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	291	-3.97	2.68	12	0.14	-2224.00	3289.00	13705	20240814	-35.57	3644	20240624	142.32	13705	-35.57	20240814	3644	142.32	20240624	11280	-21.72	20241004	351	2415.67	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
86	20241115	120637	57	100.00	KOSPI			N	N	N	N		N	8800	-190	5	-2.11	38952050	4415	29.79	9500	9500	8790	11680	6300	8990	8822.66	2.49	0	944	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	290	-3.96	2.68	12	0.13	-2224.00	3289.00	13705	20240814	-35.79	3644	20240624	141.49	13705	-35.79	20240814	3644	141.49	20240624	11280	-21.99	20241004	351	2407.12	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
87	20241115	110621	57	100.00	KOSPI			N	N	N	N		N	8840	-150	5	-1.67	16406660	1854	12.51	9500	9500	8800	11680	6300	8990	8849.33	2.49	0	-248	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	291	-3.97	2.69	12	0.06	-2224.00	3289.00	13705	20240814	-35.50	3644	20240624	142.59	13705	-35.50	20240814	3644	142.59	20240624	11280	-21.63	20241004	351	2418.52	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
88	20241115	100622	57	100.00	KOSPI			N	N	N	N		N	8840	-150	5	-1.67	5046230	566	3.82	9500	9500	8840	11680	6300	8990	8915.60	2.49	0	-317	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	291	-3.97	2.69	12	0.02	-2224.00	3289.00	13705	20240814	-35.50	3644	20240624	142.59	13705	-35.50	20240814	3644	142.59	20240624	11280	-21.63	20241004	351	2418.52	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
89	20241115	090618	57	100.00	KOSPI			N	N	N	N		N	9360	370	2	4.12	18860	2	0.01	9500	9500	9360	11680	6300	8990	9430.00	2.49	0	-1	9803	9396	9193	8786	8583	9295	8685	16	2690	500	5390	10	1	3290720	308	-4.21	2.85	12	0.00	-2224.00	3289.00	13705	20240814	-31.70	3644	20240624	156.86	13705	-31.70	20240814	3644	156.86	20240624	11280	-17.02	20241004	351	2566.67	20240624	0.00	N	071950	500	16 억		82005	N	N	0	N	00	N
90	20241114	160616	57	100.00	KOSPI			N	N	N	N		N	9070	-130	5	-1.41	72706820	8002	75.37	9000	9600	9000	11960	6440	9200	9086.08	2.46	0	1386	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	298	-4.08	2.76	12	0.24	-2224.00	3289.00	13705	20240814	-33.82	3644	20240624	148.90	13705	-33.82	20240814	3644	148.90	20240624	11280	-19.59	20241004	351	2484.05	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
91	20241114	150620	57	100.00	KOSPI			N	N	N	N		N	9050	-150	5	-1.63	69258960	7620	71.77	9000	9600	9000	11960	6440	9200	9089.10	2.46	0	1384	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	298	-4.07	2.75	12	0.23	-2224.00	3289.00	13705	20240814	-33.97	3644	20240624	148.35	13705	-33.97	20240814	3644	148.35	20240624	11280	-19.77	20241004	351	2478.35	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
92	20241114	140615	57	100.00	KOSPI			N	N	N	N		N	9090	-110	5	-1.20	46551410	5100	48.04	9000	9600	9000	11960	6440	9200	9127.73	2.46	0	435	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	299	-4.09	2.76	12	0.15	-2224.00	3289.00	13705	20240814	-33.67	3644	20240624	149.45	13705	-33.67	20240814	3644	149.45	20240624	11280	-19.41	20241004	351	2489.74	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
93	20241114	130616	57	100.00	KOSPI			N	N	N	N		N	9150	-50	5	-0.54	36177780	3960	37.30	9000	9600	9000	11960	6440	9200	9135.80	2.46	0	-662	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	301	-4.11	2.78	12	0.12	-2224.00	3289.00	13705	20240814	-33.24	3644	20240624	151.10	13705	-33.24	20240814	3644	151.10	20240624	11280	-18.88	20241004	351	2506.84	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
94	20241114	120615	57	100.00	KOSPI			N	N	N	N		N	9070	-130	5	-1.41	35380980	3873	36.48	9000	9600	9000	11960	6440	9200	9135.29	2.46	0	-702	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	298	-4.08	2.76	12	0.12	-2224.00	3289.00	13705	20240814	-33.82	3644	20240624	148.90	13705	-33.82	20240814	3644	148.90	20240624	11280	-19.59	20241004	351	2484.05	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
95	20241114	110617	57	100.00	KOSPI			N	N	N	N		N	9320	120	2	1.30	11008650	1206	11.36	9000	9600	9000	11960	6440	9200	9128.23	2.46	0	113	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	307	-4.19	2.83	12	0.04	-2224.00	3289.00	13705	20240814	-32.00	3644	20240624	155.76	13705	-32.00	20240814	3644	155.76	20240624	11280	-17.38	20241004	351	2555.27	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
96	20241114	100635	57	100.00	KOSPI			N	N	N	N		N	9270	70	2	0.76	4939260	547	5.15	9000	9600	9000	11960	6440	9200	9029.73	2.46	0	68	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	305	-4.17	2.82	12	0.02	-2224.00	3289.00	13705	20240814	-32.36	3644	20240624	154.39	13705	-32.36	20240814	3644	154.39	20240624	11280	-17.82	20241004	351	2541.03	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
97	20241114	090610	57	100.00	KOSPI			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	11960	6440	9200	0.00	2.46	0	0	9466	9332	9166	9032	8866	9250	8950	16	2760	500	5520	10	1	3290720	303	-4.14	2.80	12	0.00	-2224.00	3289.00	13705	20240814	-32.87	3644	20240624	152.47	13705	-32.87	20240814	3644	152.47	20240624	11280	-18.44	20241004	351	2521.08	20240624	0.00	N	071950	500	16 억		81055	N	N	0	N	00	N
98	20241112	160555	57	100.00	KOSPI			N	N	N	N		N	9200	-280	5	-2.95	275502940	29892	165.23	9600	9600	8800	12320	6640	9480	9216.61	2.52	0	-53	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	303	-4.14	2.80	12	0.91	-2224.00	3289.00	13705	20240814	-32.87	3644	20240624	152.47	13705	-32.87	20240814	3644	152.47	20240624	11280	-18.44	20241004	351	2521.08	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
99	20241112	150559	57	100.00	KOSPI			N	N	N	N		N	9200	-280	5	-2.95	248618560	26925	148.83	9600	9600	9080	12320	6640	9480	9233.74	2.52	0	473	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	303	-4.14	2.80	12	0.82	-2224.00	3289.00	13705	20240814	-32.87	3644	20240624	152.47	13705	-32.87	20240814	3644	152.47	20240624	11280	-18.44	20241004	351	2521.08	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
100	20241112	140607	57	100.00	KOSPI			N	N	N	N		N	9210	-270	5	-2.85	211963730	22903	126.60	9600	9600	9110	12320	6640	9480	9254.85	2.52	0	356	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	303	-4.14	2.80	12	0.70	-2224.00	3289.00	13705	20240814	-32.80	3644	20240624	152.74	13705	-32.80	20240814	3644	152.74	20240624	11280	-18.35	20241004	351	2523.93	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
101	20241112	130602	57	100.00	KOSPI			N	N	N	N		N	9190	-290	5	-3.06	205383240	22187	122.64	9600	9600	9110	12320	6640	9480	9256.92	2.52	0	482	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	302	-4.13	2.79	12	0.67	-2224.00	3289.00	13705	20240814	-32.94	3644	20240624	152.20	13705	-32.94	20240814	3644	152.20	20240624	11280	-18.53	20241004	351	2518.23	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
102	20241112	120601	57	100.00	KOSPI			N	N	N	N		N	9190	-290	5	-3.06	205162950	22163	122.51	9600	9600	9110	12320	6640	9480	9257.00	2.52	0	496	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	302	-4.13	2.79	12	0.67	-2224.00	3289.00	13705	20240814	-32.94	3644	20240624	152.20	13705	-32.94	20240814	3644	152.20	20240624	11280	-18.53	20241004	351	2518.23	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
103	20241112	110600	57	100.00	KOSPI			N	N	N	N		N	9320	-160	5	-1.69	157274510	16961	93.75	9600	9600	9200	12320	6640	9480	9272.71	2.52	0	826	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	307	-4.19	2.83	12	0.52	-2224.00	3289.00	13705	20240814	-32.00	3644	20240624	155.76	13705	-32.00	20240814	3644	155.76	20240624	11280	-17.38	20241004	351	2555.27	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
104	20241112	100559	57	100.00	KOSPI			N	N	N	N		N	9330	-150	5	-1.58	155899180	16813	92.94	9600	9600	9200	12320	6640	9480	9272.54	2.52	0	805	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	307	-4.20	2.84	12	0.51	-2224.00	3289.00	13705	20240814	-31.92	3644	20240624	156.04	13705	-31.92	20240814	3644	156.04	20240624	11280	-17.29	20241004	351	2558.12	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
105	20241112	090558	57	100.00	KOSPI			N	N	N	N		N	9490	10	2	0.11	612980	64	0.35	9600	9600	9490	12320	6640	9480	9577.81	2.52	0	-39	9740	9610	9430	9300	9120	9520	9210	16	2840	500	5680	10	1	3290720	312	-4.27	2.89	12	0.00	-2224.00	3289.00	13705	20240814	-30.76	3644	20240624	160.43	13705	-30.76	20240814	3644	160.43	20240624	11280	-15.87	20241004	351	2603.70	20240624	0.00	N	071950	500	16 억		82793	N	N	0	N	00	N
106	20241111	160555	57	100.00	KOSPI			N	N	N	N		N	9480	-40	5	-0.42	168901700	18089	378.11	9520	9560	9250	12370	6670	9520	9337.26	2.56	0	-1447	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	312	-4.26	2.88	12	0.55	-2224.00	3289.00	13705	20240814	-30.83	3644	20240624	160.15	13705	-30.83	20240814	3644	160.15	20240624	11280	-15.96	20241004	351	2600.85	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
107	20241111	150614	57	100.00	KOSPI			N	N	N	N		N	9450	-70	5	-0.74	168267840	18022	376.71	9520	9560	9250	12370	6670	9520	9336.80	2.56	0	-1507	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	311	-4.25	2.87	12	0.55	-2224.00	3289.00	13705	20240814	-31.05	3644	20240624	159.33	13705	-31.05	20240814	3644	159.33	20240624	11280	-16.22	20241004	351	2592.31	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
108	20241111	140605	57	100.00	KOSPI			N	N	N	N		N	9290	-230	5	-2.42	154515060	16559	346.13	9520	9560	9250	12370	6670	9520	9331.18	2.56	0	-1428	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	306	-4.18	2.82	12	0.50	-2224.00	3289.00	13705	20240814	-32.21	3644	20240624	154.94	13705	-32.21	20240814	3644	154.94	20240624	11280	-17.64	20241004	351	2546.72	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
109	20241111	130601	57	100.00	KOSPI			N	N	N	N		N	9320	-200	5	-2.10	148361100	15896	332.27	9520	9560	9250	12370	6670	9520	9333.23	2.56	0	-1751	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	307	-4.19	2.83	12	0.48	-2224.00	3289.00	13705	20240814	-32.00	3644	20240624	155.76	13705	-32.00	20240814	3644	155.76	20240624	11280	-17.38	20241004	351	2555.27	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
110	20241111	120557	57	100.00	KOSPI			N	N	N	N		N	9270	-250	5	-2.63	102051180	10916	228.18	9520	9560	9250	12370	6670	9520	9348.77	2.56	0	-929	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	305	-4.17	2.82	12	0.33	-2224.00	3289.00	13705	20240814	-32.36	3644	20240624	154.39	13705	-32.36	20240814	3644	154.39	20240624	11280	-17.82	20241004	351	2541.03	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
111	20241111	110557	57	100.00	KOSPI			N	N	N	N		N	9390	-130	5	-1.37	80067870	8547	178.66	9520	9560	9250	12370	6670	9520	9367.95	2.56	0	-760	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	309	-4.22	2.85	12	0.26	-2224.00	3289.00	13705	20240814	-31.48	3644	20240624	157.68	13705	-31.48	20240814	3644	157.68	20240624	11280	-16.76	20241004	351	2575.21	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
112	20241111	100555	57	100.00	KOSPI			N	N	N	N		N	9290	-230	5	-2.42	70345530	7505	156.88	9520	9560	9250	12370	6670	9520	9373.16	2.56	0	-1263	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	306	-4.18	2.82	12	0.23	-2224.00	3289.00	13705	20240814	-32.21	3644	20240624	154.94	13705	-32.21	20240814	3644	154.94	20240624	11280	-17.64	20241004	351	2546.72	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
113	20241111	090553	57	100.00	KOSPI			N	N	N	N		N	9400	-120	5	-1.26	20365260	2164	45.23	9520	9560	9400	12370	6670	9520	9410.93	2.56	0	1	9740	9630	9550	9440	9360	9590	9400	16	2850	500	5710	10	1	3290720	309	-4.23	2.86	12	0.07	-2224.00	3289.00	13705	20240814	-31.41	3644	20240624	157.96	13705	-31.41	20240814	3644	157.96	20240624	11280	-16.67	20241004	351	2578.06	20240624	0.00	N	071950	500	16 억		84239	N	N	0	N	00	N
114	20241108	160549	57	100.00	KOSPI			N	N	N	N		N	9520	-90	5	-0.94	45799730	4784	67.38	9610	9660	9470	12490	6730	9610	9573.52	2.58	0	-629	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	313	-4.28	2.89	12	0.15	-2224.00	3289.00	13705	20240814	-30.54	3644	20240624	161.25	13705	-30.54	20240814	3644	161.25	20240624	11280	-15.60	20241004	351	2612.25	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
115	20241108	150557	57	100.00	KOSPI			N	N	N	N		N	9520	-90	5	-0.94	42582120	4446	62.62	9610	9660	9470	12490	6730	9610	9577.62	2.58	0	-591	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	313	-4.28	2.89	12	0.14	-2224.00	3289.00	13705	20240814	-30.54	3644	20240624	161.25	13705	-30.54	20240814	3644	161.25	20240624	11280	-15.60	20241004	351	2612.25	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
116	20241108	140556	57	100.00	KOSPI			N	N	N	N		N	9470	-140	5	-1.46	39917600	4166	58.68	9610	9660	9470	12490	6730	9610	9581.76	2.58	0	-581	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	312	-4.26	2.88	12	0.13	-2224.00	3289.00	13705	20240814	-30.90	3644	20240624	159.88	13705	-30.90	20240814	3644	159.88	20240624	11280	-16.05	20241004	351	2598.01	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
117	20241108	130556	57	100.00	KOSPI			N	N	N	N		N	9600	-10	5	-0.10	24878180	2589	36.46	9610	9660	9540	12490	6730	9610	9609.19	2.58	0	-238	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	316	-4.32	2.92	12	0.08	-2224.00	3289.00	13705	20240814	-29.95	3644	20240624	163.45	13705	-29.95	20240814	3644	163.45	20240624	11280	-14.89	20241004	351	2635.04	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
118	20241108	120555	57	100.00	KOSPI			N	N	N	N		N	9570	-40	5	-0.42	18487740	1924	27.10	9610	9660	9540	12490	6730	9610	9609.01	2.58	0	-221	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	315	-4.30	2.91	12	0.06	-2224.00	3289.00	13705	20240814	-30.17	3644	20240624	162.62	13705	-30.17	20240814	3644	162.62	20240624	11280	-15.16	20241004	351	2626.50	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
119	20241108	110555	57	100.00	KOSPI			N	N	N	N		N	9630	20	2	0.21	9323140	967	13.62	9610	9660	9540	12490	6730	9610	9641.30	2.58	0	-221	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	317	-4.33	2.93	12	0.03	-2224.00	3289.00	13705	20240814	-29.73	3644	20240624	164.27	13705	-29.73	20240814	3644	164.27	20240624	11280	-14.63	20241004	351	2643.59	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
120	20241108	100604	57	100.00	KOSPI			N	N	N	N		N	9640	30	2	0.31	7484020	776	10.93	9610	9660	9540	12490	6730	9610	9644.36	2.58	0	-242	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	317	-4.33	2.93	12	0.02	-2224.00	3289.00	13705	20240814	-29.66	3644	20240624	164.54	13705	-29.66	20240814	3644	164.54	20240624	11280	-14.54	20241004	351	2646.44	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
121	20241108	090549	57	100.00	KOSPI			N	N	N	N		N	9540	-70	5	-0.73	922420	96	1.35	9610	9610	9540	12490	6730	9610	9608.54	2.58	0	-53	9716	9662	9556	9502	9396	9690	9530	16	2880	500	5760	10	1	3290720	314	-4.29	2.90	12	0.00	-2224.00	3289.00	13705	20240814	-30.39	3644	20240624	161.80	13705	-30.39	20240814	3644	161.80	20240624	11280	-15.43	20241004	351	2617.95	20240624	0.00	N	071950	500	16 억		84978	N	N	0	N	00	N
122	20241107	160552	57	100.00	KOSPI			N	N	N	N		N	9610	0	3	0.00	67576220	7100	27.67	9610	9610	9450	12490	6730	9610	9517.78	2.61	0	-1017	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	316	-4.32	2.92	12	0.22	-2224.00	3289.00	13705	20240814	-29.88	3644	20240624	163.72	13705	-29.88	20240814	3644	163.72	20240624	11280	-14.80	20241004	351	2637.89	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
123	20241107	150552	57	100.00	KOSPI			N	N	N	N		N	9590	-20	5	-0.21	65752800	6910	26.93	9610	9610	9450	12490	6730	9610	9515.60	2.61	0	-905	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	316	-4.31	2.92	12	0.21	-2224.00	3289.00	13705	20240814	-30.03	3644	20240624	163.17	13705	-30.03	20240814	3644	163.17	20240624	11280	-14.98	20241004	351	2632.19	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
124	20241107	140555	57	100.00	KOSPI			N	N	N	N		N	9500	-110	5	-1.14	62566660	6577	25.63	9610	9610	9450	12490	6730	9610	9512.95	2.61	0	-753	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	313	-4.27	2.89	12	0.20	-2224.00	3289.00	13705	20240814	-30.68	3644	20240624	160.70	13705	-30.68	20240814	3644	160.70	20240624	11280	-15.78	20241004	351	2606.55	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
125	20241107	130556	57	100.00	KOSPI			N	N	N	N		N	9550	-60	5	-0.62	34630730	3638	14.18	9610	9610	9450	12490	6730	9610	9519.17	2.61	0	-857	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	314	-4.29	2.90	12	0.11	-2224.00	3289.00	13705	20240814	-30.32	3644	20240624	162.07	13705	-30.32	20240814	3644	162.07	20240624	11280	-15.34	20241004	351	2620.80	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
126	20241107	120553	57	100.00	KOSPI			N	N	N	N		N	9530	-80	5	-0.83	33735060	3544	13.81	9610	9610	9450	12490	6730	9610	9518.92	2.61	0	-840	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	314	-4.29	2.90	12	0.11	-2224.00	3289.00	13705	20240814	-30.46	3644	20240624	161.53	13705	-30.46	20240814	3644	161.53	20240624	11280	-15.51	20241004	351	2615.10	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
127	20241107	110552	57	100.00	KOSPI			N	N	N	N		N	9540	-70	5	-0.73	32331040	3397	13.24	9610	9610	9450	12490	6730	9610	9517.53	2.61	0	-840	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	314	-4.29	2.90	12	0.10	-2224.00	3289.00	13705	20240814	-30.39	3644	20240624	161.80	13705	-30.39	20240814	3644	161.80	20240624	11280	-15.43	20241004	351	2617.95	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
128	20241107	100552	57	100.00	KOSPI			N	N	N	N		N	9490	-120	5	-1.25	26729210	2810	10.95	9610	9610	9450	12490	6730	9610	9512.17	2.61	0	-781	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	312	-4.27	2.89	12	0.09	-2224.00	3289.00	13705	20240814	-30.76	3644	20240624	160.43	13705	-30.76	20240814	3644	160.43	20240624	11280	-15.87	20241004	351	2603.70	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
129	20241107	090552	57	100.00	KOSPI			N	N	N	N		N	9450	-160	5	-1.66	12290770	1288	5.02	9610	9610	9450	12490	6730	9610	9542.52	2.61	0	-290	10190	9900	9700	9410	9210	9800	9310	16	2880	500	5760	10	1	3290720	311	-4.25	2.87	12	0.04	-2224.00	3289.00	13705	20240814	-31.05	3644	20240624	159.33	13705	-31.05	20240814	3644	159.33	20240624	11280	-16.22	20241004	351	2592.31	20240624	0.00	N	071950	500	16 억		85995	N	N	0	N	00	N
130	20241106	160555	57	100.00	KOSPI			N	N	N	N		N	9610	-380	5	-3.80	246759000	25649	118.07	9990	9990	9500	12980	7000	9990	9620.61	2.77	0	-3655	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	316	-4.32	2.92	12	0.78	-2224.00	3289.00	13705	20240814	-29.88	3644	20240624	163.72	13705	-29.88	20240814	3644	163.72	20240624	11280	-14.80	20241004	351	2637.89	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
131	20241106	150612	57	100.00	KOSPI			N	N	N	N		N	9630	-360	5	-3.60	243590500	25319	116.55	9990	9990	9500	12980	7000	9990	9620.86	2.77	0	-3513	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	317	-4.33	2.93	12	0.77	-2224.00	3289.00	13705	20240814	-29.73	3644	20240624	164.27	13705	-29.73	20240814	3644	164.27	20240624	11280	-14.63	20241004	351	2643.59	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
132	20241106	140608	57	100.00	KOSPI			N	N	N	N		N	9550	-440	5	-4.40	232703080	24182	111.31	9990	9990	9500	12980	7000	9990	9622.99	2.77	0	-3105	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	314	-4.29	2.90	12	0.73	-2224.00	3289.00	13705	20240814	-30.32	3644	20240624	162.07	13705	-30.32	20240814	3644	162.07	20240624	11280	-15.34	20241004	351	2620.80	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
133	20241106	130614	57	100.00	KOSPI			N	N	N	N		N	9560	-430	5	-4.30	124925560	12888	59.33	9990	9990	9560	12980	7000	9990	9693.17	2.77	0	-3376	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	315	-4.30	2.91	12	0.39	-2224.00	3289.00	13705	20240814	-30.24	3644	20240624	162.35	13705	-30.24	20240814	3644	162.35	20240624	11280	-15.25	20241004	351	2623.65	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
134	20241106	120555	57	100.00	KOSPI			N	N	N	N		N	9640	-350	5	-3.50	90974500	9343	43.01	9990	9990	9610	12980	7000	9990	9737.18	2.77	0	-2650	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	317	-4.33	2.93	12	0.28	-2224.00	3289.00	13705	20240814	-29.66	3644	20240624	164.54	13705	-29.66	20240814	3644	164.54	20240624	11280	-14.54	20241004	351	2646.44	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
135	20241106	110559	57	100.00	KOSPI			N	N	N	N		N	9690	-300	5	-3.00	47050350	4802	22.10	9990	9990	9680	12980	7000	9990	9798.07	2.77	0	-901	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	319	-4.36	2.95	12	0.15	-2224.00	3289.00	13705	20240814	-29.30	3644	20240624	165.92	13705	-29.30	20240814	3644	165.92	20240624	11280	-14.10	20241004	351	2660.68	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
136	20241106	100601	57	100.00	KOSPI			N	N	N	N		N	9730	-260	5	-2.60	34400230	3498	16.10	9990	9990	9730	12980	7000	9990	9834.26	2.77	0	-697	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	320	-4.38	2.96	12	0.11	-2224.00	3289.00	13705	20240814	-29.00	3644	20240624	167.01	13705	-29.00	20240814	3644	167.01	20240624	11280	-13.74	20241004	351	2672.08	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
137	20241106	090558	57	100.00	KOSPI			N	N	N	N		N	9890	-100	5	-1.00	594660	60	0.28	9990	9990	9880	12980	7000	9990	9911.00	2.77	0	-60	10283	10136	9843	9696	9403	10210	9770	16	2990	500	5990	10	1	3290720	325	-4.45	3.01	12	0.00	-2224.00	3289.00	13705	20240814	-27.84	3644	20240624	171.41	13705	-27.84	20240814	3644	171.41	20240624	11280	-12.32	20241004	351	2717.66	20240624	0.00	N	071950	500	16 억		91293	N	N	0	N	00	N
138	20241105	160541	57	100.00	KOSPI			N	N	N	N		N	9990	190	2	1.94	209369270	21724	92.53	9790	9990	9550	12740	6860	9800	9637.68	2.75	0	142	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	329	-4.49	3.04	12	0.66	-2224.00	3289.00	13705	20240814	-27.11	3644	20240624	174.15	13705	-27.11	20240814	3644	174.15	20240624	11280	-11.44	20241004	351	2746.15	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
139	20241105	150552	57	100.00	KOSPI			N	N	N	N		N	9680	-120	5	-1.22	195955640	20372	86.77	9790	9790	9550	12740	6860	9800	9618.87	2.75	0	594	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	319	-4.35	2.94	12	0.62	-2224.00	3289.00	13705	20240814	-29.37	3644	20240624	165.64	13705	-29.37	20240814	3644	165.64	20240624	11280	-14.18	20241004	351	2657.83	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
140	20241105	140549	57	100.00	KOSPI			N	N	N	N		N	9670	-130	5	-1.33	168737460	17550	74.75	9790	9790	9550	12740	6860	9800	9614.67	2.75	0	668	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	318	-4.35	2.94	12	0.53	-2224.00	3289.00	13705	20240814	-29.44	3644	20240624	165.37	13705	-29.44	20240814	3644	165.37	20240624	11280	-14.27	20241004	351	2654.99	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
141	20241105	130551	57	100.00	KOSPI			N	N	N	N		N	9650	-150	5	-1.53	152635080	15879	67.64	9790	9790	9550	12740	6860	9800	9612.39	2.75	0	716	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	318	-4.34	2.93	12	0.48	-2224.00	3289.00	13705	20240814	-29.59	3644	20240624	164.82	13705	-29.59	20240814	3644	164.82	20240624	11280	-14.45	20241004	351	2649.29	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
142	20241105	120546	57	100.00	KOSPI			N	N	N	N		N	9700	-100	5	-1.02	136689580	14227	60.60	9790	9790	9550	12740	6860	9800	9607.76	2.75	0	762	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	319	-4.36	2.95	12	0.43	-2224.00	3289.00	13705	20240814	-29.22	3644	20240624	166.19	13705	-29.22	20240814	3644	166.19	20240624	11280	-14.01	20241004	351	2663.53	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
143	20241105	110538	57	100.00	KOSPI			N	N	N	N		N	9620	-180	5	-1.84	126782190	13198	56.22	9790	9790	9550	12740	6860	9800	9606.17	2.75	0	825	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	317	-4.33	2.92	12	0.40	-2224.00	3289.00	13705	20240814	-29.81	3644	20240624	164.00	13705	-29.81	20240814	3644	164.00	20240624	11280	-14.72	20241004	351	2640.74	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
144	20241105	100547	57	100.00	KOSPI			N	N	N	N		N	9580	-220	5	-2.24	85501550	8886	37.85	9790	9790	9580	12740	6860	9800	9622.05	2.75	0	590	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	315	-4.31	2.91	12	0.27	-2224.00	3289.00	13705	20240814	-30.10	3644	20240624	162.90	13705	-30.10	20240814	3644	162.90	20240624	11280	-15.07	20241004	351	2629.34	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
145	20241105	090544	57	100.00	KOSPI			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	12740	6860	9800	0.00	2.75	0	0	10033	9916	9793	9676	9553	9975	9735	16	2940	500	5880	10	1	3290720	322	-4.41	2.98	12	0.00	-2224.00	3289.00	13705	20240814	-28.49	3644	20240624	168.94	13705	-28.49	20240814	3644	168.94	20240624	11280	-13.12	20241004	351	2692.02	20240624	0.00	N	071950	500	16 억		90554	N	N	0	N	00	N
146	20241104	160542	57	100.00	KOSPI			N	N	N	N		N	9800	-60	5	-0.61	229328220	23477	176.78	9750	9910	9670	12810	6910	9860	9768.21	2.69	0	1376	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	322	-4.41	2.98	12	0.71	-2224.00	3289.00	13705	20240814	-28.49	3644	20240624	168.94	13705	-28.49	20240814	3644	168.94	20240624	11280	-13.12	20241004	351	2692.02	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
147	20241104	150551	57	100.00	KOSPI			N	N	N	N		N	9800	-60	5	-0.61	208139800	21308	160.45	9750	9910	9670	12810	6910	9860	9768.15	2.69	0	1507	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	322	-4.41	2.98	12	0.65	-2224.00	3289.00	13705	20240814	-28.49	3644	20240624	168.94	13705	-28.49	20240814	3644	168.94	20240624	11280	-13.12	20241004	351	2692.02	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
148	20241104	140542	57	100.00	KOSPI			N	N	N	N		N	9800	-60	5	-0.61	170783690	17481	131.63	9750	9910	9670	12810	6910	9860	9769.68	2.69	0	232	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	322	-4.41	2.98	12	0.53	-2224.00	3289.00	13705	20240814	-28.49	3644	20240624	168.94	13705	-28.49	20240814	3644	168.94	20240624	11280	-13.12	20241004	351	2692.02	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
149	20241104	130528	57	100.00	KOSPI			N	N	N	N		N	9850	-10	5	-0.10	163809160	16769	126.27	9750	9910	9670	12810	6910	9860	9768.57	2.69	0	200	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	324	-4.43	2.99	12	0.51	-2224.00	3289.00	13705	20240814	-28.13	3644	20240624	170.31	13705	-28.13	20240814	3644	170.31	20240624	11280	-12.68	20241004	351	2706.27	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
150	20241104	120534	57	100.00	KOSPI			N	N	N	N		N	9760	-100	5	-1.01	100915560	10366	78.06	9750	9860	9670	12810	6910	9860	9735.25	2.69	0	-287	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	321	-4.39	2.97	12	0.32	-2224.00	3289.00	13705	20240814	-28.79	3644	20240624	167.84	13705	-28.79	20240814	3644	167.84	20240624	11280	-13.48	20241004	351	2680.63	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
151	20241104	110531	57	100.00	KOSPI			N	N	N	N		N	9780	-80	5	-0.81	99100110	10180	76.66	9750	9860	9670	12810	6910	9860	9734.78	2.69	0	-119	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	322	-4.40	2.97	12	0.31	-2224.00	3289.00	13705	20240814	-28.64	3644	20240624	168.39	13705	-28.64	20240814	3644	168.39	20240624	11280	-13.30	20241004	351	2686.32	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
152	20241104	100525	57	100.00	KOSPI			N	N	N	N		N	9800	-60	5	-0.61	95679100	9830	74.02	9750	9860	9670	12810	6910	9860	9733.38	2.69	0	136	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	322	-4.41	2.98	12	0.30	-2224.00	3289.00	13705	20240814	-28.49	3644	20240624	168.94	13705	-28.49	20240814	3644	168.94	20240624	11280	-13.12	20241004	351	2692.02	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
153	20241104	090531	57	100.00	KOSPI			N	N	N	N		N	9740	-120	5	-1.22	2522670	259	1.95	9750	9750	9740	12810	6910	9860	9740.04	2.69	0	0	10073	9966	9753	9646	9433	10020	9700	16	2950	500	5910	10	1	3290720	321	-4.38	2.96	12	0.01	-2224.00	3289.00	13705	20240814	-28.93	3644	20240624	167.29	13705	-28.93	20240814	3644	167.29	20240624	11280	-13.65	20241004	351	2674.93	20240624	0.00	N	071950	500	16 억		88525	N	N	0	N	00	N
154	20241101	160513	57	100.00	KOSPI			N	N	N	N		N	9860	80	2	0.82	128951650	13280	311.66	9540	9860	9540	12710	6850	9780	9710.21	2.66	0	310	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	324	-4.43	3.00	12	0.40	-2224.00	3289.00	13705	20240814	-28.06	3644	20240624	170.58	13705	-28.06	20240814	3644	170.58	20240624	11280	-12.59	20241004	351	2709.12	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
155	20241101	150526	57	100.00	KOSPI			N	N	N	N		N	9760	-20	5	-0.20	123425260	12717	298.45	9540	9850	9540	12710	6850	9780	9705.53	2.66	0	477	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	321	-4.39	2.97	12	0.39	-2224.00	3289.00	13705	20240814	-28.79	3644	20240624	167.84	13705	-28.79	20240814	3644	167.84	20240624	11280	-13.48	20241004	351	2680.63	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
156	20241101	140514	57	100.00	KOSPI			N	N	N	N		N	9700	-80	5	-0.82	119981350	12363	290.14	9540	9850	9540	12710	6850	9780	9704.87	2.66	0	561	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	319	-4.36	2.95	12	0.38	-2224.00	3289.00	13705	20240814	-29.22	3644	20240624	166.19	13705	-29.22	20240814	3644	166.19	20240624	11280	-14.01	20241004	351	2663.53	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
157	20241101	130612	57	100.00	KOSPI			N	N	N	N		N	9680	-100	5	-1.02	105472570	10857	254.80	9540	9850	9540	12710	6850	9780	9714.71	2.66	0	331	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	319	-4.35	2.94	12	0.33	-2224.00	3289.00	13705	20240814	-29.37	3644	20240624	165.64	13705	-29.37	20240814	3644	165.64	20240624	11280	-14.18	20241004	351	2657.83	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
158	20241101	120612	57	100.00	KOSPI			N	N	N	N		N	9750	-30	5	-0.31	70025950	7202	169.02	9540	9850	9540	12710	6850	9780	9723.13	2.66	0	-637	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	321	-4.38	2.96	12	0.22	-2224.00	3289.00	13705	20240814	-28.86	3644	20240624	167.56	13705	-28.86	20240814	3644	167.56	20240624	11280	-13.56	20241004	351	2677.78	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
159	20241101	110609	57	100.00	KOSPI			N	N	N	N		N	9850	70	2	0.72	64869020	6676	156.68	9540	9850	9540	12710	6850	9780	9716.75	2.66	0	-402	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	324	-4.43	2.99	12	0.20	-2224.00	3289.00	13705	20240814	-28.13	3644	20240624	170.31	13705	-28.13	20240814	3644	170.31	20240624	11280	-12.68	20241004	351	2706.27	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
160	20241101	100611	57	100.00	KOSPI			N	N	N	N		N	9690	-90	5	-0.92	17765910	1828	42.90	9540	9780	9540	12710	6850	9780	9718.77	2.66	0	-563	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	319	-4.36	2.95	12	0.06	-2224.00	3289.00	13705	20240814	-29.30	3644	20240624	165.92	13705	-29.30	20240814	3644	165.92	20240624	11280	-14.10	20241004	351	2660.68	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N
161	20241101	090609	57	100.00	KOSPI			N	N	N	N		N	9780	0	3	0.00	4817030	497	11.66	9540	9780	9540	12710	6850	9780	9692.21	2.66	0	-110	10453	10116	9853	9516	9253	9985	9385	16	2930	500	5860	10	1	3290720	322	-4.40	2.97	12	0.02	-2224.00	3289.00	13705	20240814	-28.64	3644	20240624	168.39	13705	-28.64	20240814	3644	168.39	20240624	11280	-13.30	20241004	351	2686.32	20240624	0.00	N	071950	500	16 억		87401	N	N	0	N	00	N