KissMeData/094800/price/prices-20241001.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	20241031	160812	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	350081055	77297	188.67	4535	4540	4505	5880	3175	4530	4529.04	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2342937	N	N	2	N	00	N
3	20241031	150823	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	336451865	74288	181.32	4535	4540	4505	5880	3175	4530	4529.02	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
4	20241031	140822	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	241902650	53402	130.34	4535	4540	4505	5880	3175	4530	4529.84	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
5	20241031	130821	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	159443885	35207	85.93	4535	4540	4505	5880	3175	4530	4528.76	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3870	16.93	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
6	20241031	120822	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-10	5	-0.22	103532100	22875	55.83	4535	4535	4505	5880	3175	4530	4525.99	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3870	16.80	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
7	20241031	110821	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	71507780	15792	38.55	4535	4535	4505	5880	3175	4530	4528.10	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3870	16.93	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
8	20241031	100820	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	9485180	2094	5.11	4535	4535	4515	5880	3175	4530	4529.69	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
9	20241031	090818	55	60.00	KOSPI			N	N	N	Y	60	N	4535	5	2	0.11	4535	1	0.00	4535	4535	4535	5880	3175	4530	4535.00	2.52	0	0	4556	4542	4521	4507	4486	4550	4515	4642	1350	0	3350	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3870	17.18	20231101	0.00	N	094800	0	4641 억		2342937	N	N	251	N	00	N
10	20241030	160816	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-10	5	-0.22	184735340	40970	50.04	4500	4535	4500	5900	3180	4540	4509.04	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4205	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3870	17.05	20231101	0.00	N	094800	0	4641 억		2350890	N	N	251	N	00	N
11	20241030	150836	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-20	5	-0.44	165548715	36733	44.87	4500	4535	4500	5900	3180	4540	4506.81	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4196	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3870	16.80	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
12	20241030	140819	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-30	5	-0.66	161054005	35737	43.65	4500	4535	4500	5900	3180	4540	4506.65	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
13	20241030	130824	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-30	5	-0.66	154356655	34252	41.84	4500	4535	4500	5900	3180	4540	4506.50	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
14	20241030	120835	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-35	5	-0.77	109492080	24296	29.68	4500	4535	4500	5900	3180	4540	4506.59	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4182	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
15	20241030	110821	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-35	5	-0.77	88438890	19623	23.97	4500	4535	4500	5900	3180	4540	4506.90	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
16	20241030	100819	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-35	5	-0.77	34240910	7594	9.28	4500	4535	4500	5900	3180	4540	4508.94	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4182	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
17	20241030	090823	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-40	5	-0.88	319500	71	0.09	4500	4500	4500	5900	3180	4540	4500.00	2.53	0	0	4583	4561	4533	4511	4483	4572	4522	4642	1360	0	3350	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2350890	N	N	57	N	00	N
18	20241029	160752	55	60.00	KOSPI			N	N	N	Y	60	N	4540	30	2	0.67	370304845	81867	94.98	4520	4555	4505	5860	3160	4510	4523.25	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4215	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-1.84	3845	20231025	18.08	4625	-1.84	20241002	3970	14.36	20240102	4625	-1.84	20241002	3870	17.31	20231101	0.00	N	094800	0	4641 억		2346830	N	N	57	N	00	N
19	20241029	150805	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-5	5	-0.11	319395370	70632	81.94	4520	4555	4505	5860	3160	4510	4521.96	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4182	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
20	20241029	140715	55	60.00	KOSPI			N	N	N	Y	60	N	4525	15	2	0.33	237318455	52460	60.86	4520	4555	4510	5860	3160	4510	4523.80	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4201	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3870	16.93	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
21	20241029	130759	55	60.00	KOSPI			N	N	N	Y	60	N	4525	15	2	0.33	209910185	46418	53.85	4520	4555	4510	5860	3160	4510	4522.17	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4201	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3870	16.93	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
22	20241029	120801	55	60.00	KOSPI			N	N	N	Y	60	N	4525	15	2	0.33	196085890	43372	50.32	4520	4555	4510	5860	3160	4510	4521.02	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4201	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3870	16.93	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
23	20241029	110815	55	60.00	KOSPI			N	N	N	Y	60	N	4510	0	3	0.00	148484650	32861	38.12	4520	4555	4510	5860	3160	4510	4518.57	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
24	20241029	100758	55	60.00	KOSPI			N	N	N	Y	60	N	4515	5	2	0.11	46085480	10218	11.85	4520	4520	4510	5860	3160	4510	4510.23	2.53	0	0	4550	4530	4505	4485	4460	4540	4495	4642	1350	0	3330	5	1	92834331	4191	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3870	16.67	20231101	0.00	N	094800	0	4641 억		2346830	N	N	2171	N	00	N
25	20241028	160750	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-15	5	-0.33	388559860	86198	151.62	4500	4525	4480	5880	3170	4525	4507.76	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4187	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2338580	N	N	2171	N	00	N
26	20241028	150756	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-10	5	-0.22	362135785	80339	141.32	4500	4525	4480	5880	3170	4525	4507.60	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4191	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3870	16.67	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
27	20241028	140757	55	60.00	KOSPI			N	N	N	Y	60	N	4495	-30	5	-0.66	242126410	53719	94.49	4500	4525	4480	5880	3170	4525	4507.28	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4173	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.81	3845	20231025	16.91	4625	-2.81	20241002	3970	13.22	20240102	4625	-2.81	20241002	3870	16.15	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
28	20241028	130754	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-20	5	-0.44	203889940	45219	79.54	4500	4525	4480	5880	3170	4525	4508.94	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4182	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3870	16.41	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
29	20241028	120755	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-15	5	-0.33	156362190	34669	60.98	4500	4525	4480	5880	3170	4525	4510.14	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
30	20241028	110650	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-15	5	-0.33	106474430	23618	41.54	4500	4525	4480	5880	3170	4525	4508.19	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4187	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3870	16.54	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
31	20241028	100750	55	60.00	KOSPI			N	N	N	Y	60	N	4495	-30	5	-0.66	63513505	14082	24.77	4500	4525	4480	5880	3170	4525	4510.26	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.81	3845	20231025	16.91	4625	-2.81	20241002	3970	13.22	20240102	4625	-2.81	20241002	3870	16.15	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
32	20241028	090750	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-25	5	-0.55	72000	16	0.03	4500	4500	4500	5880	3170	4525	4500.00	2.52	0	0	4561	4542	4521	4502	4481	4532	4492	4642	1355	0	3340	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3870	16.28	20231101	0.00	N	094800	0	4641 억		2338580	N	N	72	N	00	N
33	20241025	160749	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	256654765	56850	100.55	4540	4540	4500	5880	3175	4530	4514.60	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2340721	N	N	72	N	00	N
34	20241025	150754	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	250374065	55462	98.09	4540	4540	4500	5880	3175	4530	4514.34	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
35	20241025	140752	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	216480030	47975	84.85	4540	4540	4500	5880	3175	4530	4512.35	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
36	20241025	130754	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-5	5	-0.11	131910130	29213	51.67	4540	4540	4505	5880	3175	4530	4515.46	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4201	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
37	20241025	120757	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-15	5	-0.33	78753255	17461	30.88	4540	4540	4505	5880	3175	4530	4510.24	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4191	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
38	20241025	110750	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-20	5	-0.44	42646945	9460	16.73	4540	4540	4505	5880	3175	4530	4508.13	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4187	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
39	20241025	100752	55	60.00	KOSPI			N	N	N	Y	60	N	4540	10	2	0.22	1413350	312	0.55	4540	4540	4520	5880	3175	4530	4529.97	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4215	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.84	3845	20231025	18.08	4625	-1.84	20241002	3970	14.36	20240102	4625	-1.84	20241002	3845	18.08	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
40	20241025	090754	55	60.00	KOSPI			N	N	N	Y	60	N	4530	0	3	0.00	90700	20	0.04	4540	4540	4530	5880	3175	4530	4535.00	2.52	0	0	4570	4550	4525	4505	4480	4537	4492	4642	1350	0	3350	5	1	92834331	4205	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2340721	N	N	112	N	00	N
41	20241024	160739	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	255420620	56540	81.16	4545	4545	4500	5910	3185	4550	4517.52	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2339797	N	N	112	N	00	N
42	20241024	150745	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-50	5	-1.10	241212925	53396	76.64	4545	4545	4500	5910	3185	4550	4517.43	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4178	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3845	17.04	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
43	20241024	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	156550615	34687	49.79	4545	4545	4500	5910	3185	4550	4513.24	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
44	20241024	130744	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-15	5	-0.33	117189295	25983	37.30	4545	4545	4500	5910	3185	4550	4510.23	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4210	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
45	20241024	120742	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-45	5	-0.99	62490985	13874	19.91	4545	4545	4500	5910	3185	4550	4504.18	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4182	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
46	20241024	110745	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-45	5	-0.99	56238045	12486	17.92	4545	4545	4500	5910	3185	4550	4504.09	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4182	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
47	20241024	100741	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-45	5	-0.99	46836105	10399	14.93	4545	4545	4500	5910	3185	4550	4503.90	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4182	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
48	20241024	090810	55	60.00	KOSPI			N	N	N	Y	60	N	4545	-5	5	-0.11	213615	47	0.07	4545	4545	4545	5910	3185	4550	4545.00	2.52	0	0	4593	4571	4533	4511	4473	4582	4522	4642	1360	0	3360	5	1	92834331	4219	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2339797	N	N	48	N	00	N
49	20241023	160744	55	60.00	KOSPI			N	N	N	Y	60	N	4550	-5	5	-0.11	315079865	69667	161.80	4520	4555	4495	5920	3190	4555	4522.66	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4224	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-1.62	3845	20231025	18.34	4625	-1.62	20241002	3970	14.61	20240102	4625	-1.62	20241002	3845	18.34	20231025	0.00	N	094800	0	4641 억		2341614	N	N	48	N	00	N
50	20241023	150758	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-45	5	-0.99	280092580	61946	143.87	4520	4555	4495	5920	3190	4555	4521.56	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4187	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
51	20241023	140803	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-45	5	-0.99	263609520	58307	135.42	4520	4555	4495	5920	3190	4555	4521.06	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4187	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
52	20241023	130749	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-40	5	-0.88	240038285	53101	123.33	4520	4555	4495	5920	3190	4555	4520.41	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4191	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
53	20241023	120745	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-30	5	-0.66	211770890	46861	108.83	4520	4555	4495	5920	3190	4555	4519.13	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4201	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
54	20241023	110742	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-45	5	-0.99	187049155	41388	96.12	4520	4555	4495	5920	3190	4555	4519.41	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
55	20241023	100745	55	60.00	KOSPI			N	N	N	Y	60	N	4545	-10	5	-0.22	26530510	5834	13.55	4520	4550	4520	5920	3190	4555	4547.57	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4219	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
56	20241023	090746	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-35	5	-0.77	316400	70	0.16	4520	4520	4520	5920	3190	4555	4520.00	2.52	0	0	4598	4576	4533	4511	4468	4587	4522	4642	1365	0	3370	5	1	92834331	4196	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2341614	N	N	172	N	00	N
57	20241022	160736	55	60.00	KOSPI			N	N	N	Y	60	N	4555	-5	5	-0.11	194745095	43057	170.39	4550	4555	4490	5920	3195	4560	4522.96	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2348055	N	N	172	N	00	N
58	20241022	150746	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-35	5	-0.77	132419605	29325	116.05	4550	4550	4490	5920	3195	4560	4515.59	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4201	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
59	20241022	140745	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-35	5	-0.77	120131755	26607	105.30	4550	4550	4490	5920	3195	4560	4515.04	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4201	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
60	20241022	130746	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-40	5	-0.88	85564810	18960	75.03	4550	4550	4490	5920	3195	4560	4512.91	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
61	20241022	120744	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-40	5	-0.88	85469890	18939	74.95	4550	4550	4490	5920	3195	4560	4512.90	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
62	20241022	110740	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-55	5	-1.21	81537185	18068	71.50	4550	4550	4490	5920	3195	4560	4512.80	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
63	20241022	100742	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-35	5	-0.77	67212070	14893	58.94	4550	4550	4490	5920	3195	4560	4513.00	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4201	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
64	20241022	090741	55	60.00	KOSPI			N	N	N	Y	60	N	4560	0	3	0.00	0	0	0.00	0	0	0	5920	3195	4560	0.00	2.53	0	0	4583	4571	4548	4536	4513	4577	4542	4642	1360	0	3370	5	1	92834331	4233	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2348055	N	N	237	N	00	N
65	20241021	160735	55	60.00	KOSPI			N	N	N	Y	60	N	4560	10	2	0.22	114683060	25269	107.73	4550	4560	4525	5910	3185	4550	4538.49	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4233	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2352880	N	N	237	N	00	N
66	20241021	150740	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	108841215	23985	102.26	4550	4555	4525	5910	3185	4550	4537.89	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
67	20241021	140741	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-25	5	-0.55	95771865	21102	89.97	4550	4555	4525	5910	3185	4550	4538.52	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4201	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
68	20241021	130738	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	55951140	12321	52.53	4550	4555	4530	5910	3185	4550	4541.12	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
69	20241021	120739	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	47212635	10392	44.31	4550	4555	4530	5910	3185	4550	4543.17	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
70	20241021	110736	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-20	5	-0.44	38206995	8404	35.83	4550	4555	4530	5910	3185	4550	4546.29	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4205	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
71	20241021	100738	55	60.00	KOSPI			N	N	N	Y	60	N	4555	5	2	0.11	8944625	1967	8.39	4550	4555	4540	5910	3185	4550	4547.34	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4229	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
72	20241021	090736	55	60.00	KOSPI			N	N	N	Y	60	N	4550	0	3	0.00	227500	50	0.21	4550	4550	4550	5910	3185	4550	4550.00	2.53	0	0	4593	4571	4543	4521	4493	4557	4507	4642	1360	0	3360	5	1	92834331	4224	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.62	3845	20231025	18.34	4625	-1.62	20241002	3970	14.61	20240102	4625	-1.62	20241002	3845	18.34	20231025	0.00	N	094800	0	4641 억		2352880	N	N	186	N	00	N
73	20241018	160735	55	60.00	KOSPI			N	N	N	Y	60	N	4550	-25	5	-0.55	106181165	23455	64.57	4555	4565	4515	5940	3205	4575	4527.02	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4224	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.62	3845	20231025	18.34	4625	-1.62	20241002	3970	14.61	20240102	4625	-1.62	20241002	3845	18.34	20231025	0.00	N	094800	0	4641 억		2356816	N	N	186	N	00	N
74	20241018	150755	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-60	5	-1.31	92050060	20338	55.99	4555	4565	4515	5940	3205	4575	4526.01	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4191	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
75	20241018	140755	55	60.00	KOSPI			N	N	N	Y	60	N	4515	-60	5	-1.31	69866830	15427	42.47	4555	4565	4515	5940	3205	4575	4528.87	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4191	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
76	20241018	130743	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-55	5	-1.20	55819705	12319	33.91	4555	4565	4520	5940	3205	4575	4531.19	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4196	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
77	20241018	120753	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-45	5	-0.98	22751725	5017	13.81	4555	4565	4530	5940	3205	4575	4534.93	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4205	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
78	20241018	110745	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-40	5	-0.87	14588680	3216	8.85	4555	4565	4530	5940	3205	4575	4536.28	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
79	20241018	100737	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-40	5	-0.87	3508840	773	2.13	4555	4565	4530	5940	3205	4575	4539.25	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
80	20241018	090740	55	60.00	KOSPI			N	N	N	Y	60	N	4575	0	3	0.00	0	0	0.00	0	0	0	5940	3205	4575	0.00	2.54	0	0	4605	4590	4565	4550	4525	4597	4557	4642	1365	0	3380	5	1	92834331	4247	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2356816	N	N	0	N	00	N
81	20241017	160738	55	60.00	KOSPI			N	N	N	Y	60	N	4575	35	2	0.77	165799995	36327	79.82	4545	4580	4540	5900	3180	4540	4564.10	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4247	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
82	20241017	150740	55	60.00	KOSPI			N	N	N	Y	60	N	4575	35	2	0.77	158836725	34805	76.47	4545	4580	4540	5900	3180	4540	4563.62	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4247	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
83	20241017	140742	55	60.00	KOSPI			N	N	N	Y	60	N	4570	30	2	0.66	130435350	28595	62.83	4545	4575	4540	5900	3180	4540	4561.47	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4243	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.19	3845	20231025	18.86	4625	-1.19	20241002	3970	15.11	20240102	4625	-1.19	20241002	3845	18.86	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
84	20241017	130738	55	60.00	KOSPI			N	N	N	Y	60	N	4575	35	2	0.77	98298130	21565	47.38	4545	4575	4540	5900	3180	4540	4558.23	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4247	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
85	20241017	120742	55	60.00	KOSPI			N	N	N	Y	60	N	4560	20	2	0.44	81816700	17958	39.46	4545	4565	4540	5900	3180	4540	4556.00	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4233	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
86	20241017	110742	55	60.00	KOSPI			N	N	N	Y	60	N	4560	20	2	0.44	34074170	7490	16.46	4545	4560	4540	5900	3180	4540	4549.29	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4233	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
87	20241017	100740	55	60.00	KOSPI			N	N	N	Y	60	N	4545	5	2	0.11	11794050	2597	5.71	4545	4545	4540	5900	3180	4540	4541.41	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4219	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
88	20241017	090734	55	60.00	KOSPI			N	N	N	Y	60	N	4545	5	2	0.11	4545	1	0.00	4545	4545	4545	5900	3180	4540	4545.00	2.53	0	0	4586	4562	4536	4512	4486	4550	4500	4642	1360	0	3350	5	1	92834331	4219	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2353227	N	N	25	N	00	N
89	20241016	160732	55	60.00	KOSPI			N	N	N	Y	60	N	4540	-20	5	-0.44	206195635	45513	79.07	4560	4560	4510	5920	3195	4560	4530.48	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4215	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-1.84	3845	20231025	18.08	4625	-1.84	20241002	3970	14.36	20240102	4625	-1.84	20241002	3845	18.08	20231025	0.00	N	094800	0	4641 억		2343331	N	N	25	N	00	N
90	20241016	150735	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-25	5	-0.55	202626025	44726	77.70	4560	4560	4510	5920	3195	4560	4530.39	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4210	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
91	20241016	140736	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-30	5	-0.66	186098310	41079	71.37	4560	4560	4510	5920	3195	4560	4530.25	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4205	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
92	20241016	130733	55	60.00	KOSPI			N	N	N	Y	60	N	4530	-30	5	-0.66	174979635	38625	67.10	4560	4560	4510	5920	3195	4560	4530.22	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4205	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
93	20241016	120734	55	60.00	KOSPI			N	N	N	Y	60	N	4545	-15	5	-0.33	148239600	32727	56.86	4560	4560	4510	5920	3195	4560	4529.58	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4219	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
94	20241016	110732	55	60.00	KOSPI			N	N	N	Y	60	N	4550	-10	5	-0.22	113896850	25155	43.70	4560	4560	4510	5920	3195	4560	4527.80	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4224	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.62	3845	20231025	18.34	4625	-1.62	20241002	3970	14.61	20240102	4625	-1.62	20241002	3845	18.34	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
95	20241016	100733	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-35	5	-0.77	82851035	18314	31.82	4560	4560	4510	5920	3195	4560	4523.92	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4201	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
96	20241016	090734	55	60.00	KOSPI			N	N	N	Y	60	N	4555	-5	5	-0.11	223205	49	0.09	4560	4560	4555	5920	3195	4560	4555.20	2.52	0	0	4606	4582	4546	4522	4486	4595	4535	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2343331	N	N	7	N	00	N
97	20241015	160729	55	60.00	KOSPI			N	N	N	Y	60	N	4560	40	2	0.88	261692795	57560	136.93	4515	4570	4510	5870	3165	4520	4546.42	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4233	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2345524	N	N	7	N	00	N
98	20241015	150736	55	60.00	KOSPI			N	N	N	Y	60	N	4555	35	2	0.77	253113380	55677	132.45	4515	4570	4510	5870	3165	4520	4546.10	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4229	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
99	20241015	140734	55	60.00	KOSPI			N	N	N	Y	60	N	4560	40	2	0.88	227895995	50138	119.27	4515	4570	4510	5870	3165	4520	4545.37	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4233	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
100	20241015	130732	55	60.00	KOSPI			N	N	N	Y	60	N	4570	50	2	1.11	188958130	41604	98.97	4515	4570	4510	5870	3165	4520	4541.83	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4243	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.19	3845	20231025	18.86	4625	-1.19	20241002	3970	15.11	20240102	4625	-1.19	20241002	3845	18.86	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
101	20241015	120733	55	60.00	KOSPI			N	N	N	Y	60	N	4560	40	2	0.88	164452995	36236	86.20	4515	4560	4510	5870	3165	4520	4538.39	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4233	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
102	20241015	110741	55	60.00	KOSPI			N	N	N	Y	60	N	4555	35	2	0.77	128883230	28430	67.63	4515	4560	4510	5870	3165	4520	4533.35	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4229	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
103	20241015	100734	55	60.00	KOSPI			N	N	N	Y	60	N	4545	25	2	0.55	106176105	23442	55.77	4515	4560	4510	5870	3165	4520	4529.31	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4219	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
104	20241015	090731	55	60.00	KOSPI			N	N	N	Y	60	N	4520	0	3	0.00	2605710	577	1.37	4515	4520	4515	5870	3165	4520	4515.96	2.53	0	0	4546	4532	4516	4502	4486	4525	4495	4642	1350	0	3340	5	1	92834331	4196	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2345524	N	N	32	N	00	N
105	20241014	160714	55	60.00	KOSPI			N	N	N	Y	60	N	4520	10	2	0.22	189839400	42036	67.67	4530	4530	4500	5860	3160	4510	4516.11	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4196	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2346398	N	N	32	N	00	N
106	20241014	150724	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-5	5	-0.11	180101225	39878	64.20	4530	4530	4500	5860	3160	4510	4516.31	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4182	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
107	20241014	140724	55	60.00	KOSPI			N	N	N	Y	60	N	4515	5	2	0.11	142763355	31594	50.86	4530	4530	4505	5860	3160	4510	4518.69	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4191	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
108	20241014	130722	55	60.00	KOSPI			N	N	N	Y	60	N	4520	10	2	0.22	94761530	20972	33.76	4530	4530	4510	5860	3160	4510	4518.48	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
109	20241014	120715	55	60.00	KOSPI			N	N	N	Y	60	N	4520	10	2	0.22	87723395	19416	31.26	4530	4530	4510	5860	3160	4510	4518.10	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
110	20241014	110716	55	60.00	KOSPI			N	N	N	Y	60	N	4520	10	2	0.22	69556525	15399	24.79	4530	4530	4510	5860	3160	4510	4516.95	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4196	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
111	20241014	100716	55	60.00	KOSPI			N	N	N	Y	60	N	4515	5	2	0.11	32330255	7156	11.52	4530	4530	4515	5860	3160	4510	4517.92	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4191	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-2.38	3845	20231025	17.43	4625	-2.38	20241002	3970	13.73	20240102	4625	-2.38	20241002	3845	17.43	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
112	20241014	090720	55	60.00	KOSPI			N	N	N	Y	60	N	4525	15	2	0.33	1484435	328	0.53	4530	4530	4525	5860	3160	4510	4525.72	2.53	0	0	4576	4542	4511	4477	4446	4527	4462	4642	1350	0	3330	5	1	92834331	4201	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2346398	N	N	80	N	00	N
113	20241011	160704	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-15	5	-0.33	280552085	62119	137.90	4525	4545	4480	5880	3170	4525	4516.37	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4187	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2352107	N	N	80	N	00	N
114	20241011	150716	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-20	5	-0.44	232245455	51406	114.12	4525	4545	4480	5880	3170	4525	4517.87	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4182	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
115	20241011	140717	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-20	5	-0.44	209987750	46464	103.15	4525	4545	4480	5880	3170	4525	4519.36	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4182	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
116	20241011	130718	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-20	5	-0.44	186210360	41186	91.43	4525	4545	4480	5880	3170	4525	4521.21	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4182	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
117	20241011	120713	55	60.00	KOSPI			N	N	N	Y	60	N	4505	-20	5	-0.44	172664715	38179	84.75	4525	4545	4480	5880	3170	4525	4522.50	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4182	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.59	3845	20231025	17.17	4625	-2.59	20241002	3970	13.48	20240102	4625	-2.59	20241002	3845	17.17	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
118	20241011	110712	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-15	5	-0.33	147651585	32627	72.43	4525	4545	4480	5880	3170	4525	4525.44	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
119	20241011	100721	55	60.00	KOSPI			N	N	N	Y	60	N	4530	5	2	0.11	102780710	22668	50.32	4525	4545	4480	5880	3170	4525	4534.18	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4205	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
120	20241011	090717	55	60.00	KOSPI			N	N	N	Y	60	N	4535	10	2	0.22	3366515	742	1.65	4525	4540	4525	5880	3170	4525	4537.08	2.53	0	0	4638	4581	4538	4481	4438	4560	4460	4642	1355	0	3340	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2352107	N	N	623	N	00	N
121	20241010	160731	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-55	5	-1.20	200810925	44347	80.82	4585	4595	4495	5950	3210	4580	4528.32	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4201	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2359299	N	N	623	N	00	N
122	20241010	150744	55	60.00	KOSPI			N	N	N	Y	60	N	4510	-70	5	-1.53	182019225	40186	73.23	4585	4595	4500	5950	3210	4580	4529.42	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4187	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
123	20241010	140737	55	60.00	KOSPI			N	N	N	Y	60	N	4500	-80	5	-1.75	149436090	32963	60.07	4585	4595	4500	5950	3210	4580	4533.45	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4178	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.70	3845	20231025	17.04	4625	-2.70	20241002	3970	13.35	20240102	4625	-2.70	20241002	3845	17.04	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
124	20241010	130735	55	60.00	KOSPI			N	N	N	Y	60	N	4520	-60	5	-1.31	122214785	26929	49.07	4585	4595	4505	5950	3210	4580	4538.41	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4196	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
125	20241010	120736	55	60.00	KOSPI			N	N	N	Y	60	N	4525	-55	5	-1.20	82700215	18183	33.14	4585	4595	4525	5950	3210	4580	4548.22	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4201	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
126	20241010	110735	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-45	5	-0.98	72170710	15858	28.90	4585	4595	4530	5950	3210	4580	4551.06	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4210	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
127	20241010	100735	55	60.00	KOSPI			N	N	N	Y	60	N	4535	-45	5	-0.98	47133880	10343	18.85	4585	4595	4535	5950	3210	4580	4557.08	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4210	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.95	3845	20231025	17.95	4625	-1.95	20241002	3970	14.23	20240102	4625	-1.95	20241002	3845	17.95	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
128	20241010	090738	55	60.00	KOSPI			N	N	N	Y	60	N	4585	5	2	0.11	3189340	698	1.27	4585	4595	4555	5950	3210	4580	4569.26	2.54	0	0	4626	4602	4571	4547	4516	4607	4552	4642	1370	0	3380	5	1	92834331	4256	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-0.86	3845	20231025	19.25	4625	-0.86	20241002	3970	15.49	20240102	4625	-0.86	20241002	3845	19.25	20231025	0.00	N	094800	0	4641 억		2359299	N	N	15	N	00	N
129	20241008	160730	55	60.00	KOSPI			N	N	N	Y	60	N	4580	-5	5	-0.11	251252005	54874	62.72	4580	4595	4540	5960	3210	4585	4578.71	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4252	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-0.97	3845	20231025	19.12	4625	-0.97	20241002	3970	15.37	20240102	4625	-0.97	20241002	3845	19.12	20231025	0.00	N	094800	0	4641 억		2360052	N	N	15	N	00	N
130	20241008	150735	55	60.00	KOSPI			N	N	N	Y	60	N	4575	-10	5	-0.22	235724280	51479	58.84	4580	4595	4540	5960	3210	4585	4579.04	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4247	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
131	20241008	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4580	-5	5	-0.11	198586530	43346	49.54	4580	4595	4565	5960	3210	4585	4581.43	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4252	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-0.97	3845	20231025	19.12	4625	-0.97	20241002	3970	15.37	20240102	4625	-0.97	20241002	3845	19.12	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
132	20241008	130732	55	60.00	KOSPI			N	N	N	Y	60	N	4570	-15	5	-0.33	79577575	17381	19.86	4580	4590	4565	5960	3210	4585	4578.42	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4243	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.19	3845	20231025	18.86	4625	-1.19	20241002	3970	15.11	20240102	4625	-1.19	20241002	3845	18.86	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
133	20241008	120733	55	60.00	KOSPI			N	N	N	Y	60	N	4575	-10	5	-0.22	68268600	14908	17.04	4580	4590	4565	5960	3210	4585	4579.33	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4247	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
134	20241008	110731	55	60.00	KOSPI			N	N	N	Y	60	N	4575	-10	5	-0.22	48851635	10664	12.19	4580	4590	4565	5960	3210	4585	4580.99	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4247	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
135	20241008	100734	55	60.00	KOSPI			N	N	N	Y	60	N	4575	-10	5	-0.22	39006235	8512	9.73	4580	4590	4565	5960	3210	4585	4582.50	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4247	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
136	20241008	090732	55	60.00	KOSPI			N	N	N	Y	60	N	4585	0	3	0.00	12582930	2745	3.14	4580	4585	4580	5960	3210	4585	4583.95	2.54	0	0	4645	4615	4570	4540	4495	4630	4555	4642	1375	0	3390	5	1	92834331	4256	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-0.86	3845	20231025	19.25	4625	-0.86	20241002	3970	15.49	20240102	4625	-0.86	20241002	3845	19.25	20231025	0.00	N	094800	0	4641 억		2360052	N	N	515	N	00	N
137	20241007	160736	57	100.00	KOSPI			N	N	N	N		N	4585	75	2	1.66	399546775	87496	162.60	4550	4600	4525	5860	3160	4510	4566.46	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4256	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-0.86	3845	20231025	19.25	4625	-0.86	20241002	3970	15.49	20240102	4625	-0.86	20241002	3845	19.25	20231025	0.00	N	094800	0	4641 억		2369240	N	N	515	N	00	N
138	20241007	150710	57	100.00	KOSPI			N	N	N	N		N	4560	50	2	1.11	389240945	85239	158.41	4550	4600	4525	5860	3160	4510	4566.47	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4233	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
139	20241007	140739	57	100.00	KOSPI			N	N	N	N		N	4545	35	2	0.78	189484265	41510	77.14	4550	4580	4525	5860	3160	4510	4564.79	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4219	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
140	20241007	130708	57	100.00	KOSPI			N	N	N	N		N	4575	65	2	1.44	151018525	33055	61.43	4550	4580	4545	5860	3160	4510	4568.70	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4247	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
141	20241007	120743	57	100.00	KOSPI			N	N	N	N		N	4565	55	2	1.22	133681005	29262	54.38	4550	4580	4545	5860	3160	4510	4568.42	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4238	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.30	3845	20231025	18.73	4625	-1.30	20241002	3970	14.99	20240102	4625	-1.30	20241002	3845	18.73	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
142	20241007	110658	57	100.00	KOSPI			N	N	N	N		N	4570	60	2	1.33	106040305	23215	43.14	4550	4580	4545	5860	3160	4510	4567.75	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4243	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-1.19	3845	20231025	18.86	4625	-1.19	20241002	3970	15.11	20240102	4625	-1.19	20241002	3845	18.86	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
143	20241007	100659	57	100.00	KOSPI			N	N	N	N		N	4575	65	2	1.44	70884845	15523	28.85	4550	4580	4545	5860	3160	4510	4566.44	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4247	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
144	20241007	090733	57	100.00	KOSPI			N	N	N	N		N	4545	35	2	0.78	4509570	992	1.84	4550	4550	4545	5860	3160	4510	4545.94	2.55	0	0	4636	4572	4541	4477	4446	4557	4462	4642	1350	0	3330	5	1	92834331	4219	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.73	3845	20231025	18.21	4625	-1.73	20241002	3970	14.48	20240102	4625	-1.73	20241002	3845	18.21	20231025	0.00	N	094800	0	4641 억		2369240	N	N	27	N	00	N
145	20241004	160638	57	100.00	KOSPI			N	N	N	N		N	4510	-95	5	-2.06	244427630	53809	58.26	4600	4605	4510	5980	3225	4605	4542.61	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4187	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.49	3845	20231025	17.30	4625	-2.49	20241002	3970	13.60	20240102	4625	-2.49	20241002	3845	17.30	20231025	0.00	N	094800	0	4641 억		2380205	N	N	27	N	00	N
146	20241004	150647	57	100.00	KOSPI			N	N	N	N		N	4520	-85	5	-1.85	232554560	51179	55.42	4600	4605	4510	5980	3225	4605	4543.94	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4196	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
147	20241004	140647	57	100.00	KOSPI			N	N	N	N		N	4520	-85	5	-1.85	171963195	37764	40.89	4600	4605	4520	5980	3225	4605	4553.63	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4196	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.27	3845	20231025	17.56	4625	-2.27	20241002	3970	13.85	20240102	4625	-2.27	20241002	3845	17.56	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
148	20241004	130646	57	100.00	KOSPI			N	N	N	N		N	4525	-80	5	-1.74	163857570	35971	38.95	4600	4605	4525	5980	3225	4605	4555.27	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4201	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-2.16	3845	20231025	17.69	4625	-2.16	20241002	3970	13.98	20240102	4625	-2.16	20241002	3845	17.69	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
149	20241004	120644	57	100.00	KOSPI			N	N	N	N		N	4530	-75	5	-1.63	134305950	29444	31.88	4600	4605	4530	5980	3225	4605	4561.40	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4205	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
150	20241004	110640	57	100.00	KOSPI			N	N	N	N		N	4560	-45	5	-0.98	93698665	20503	22.20	4600	4605	4550	5980	3225	4605	4570.00	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4233	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-1.41	3845	20231025	18.60	4625	-1.41	20241002	3970	14.86	20240102	4625	-1.41	20241002	3845	18.60	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
151	20241004	100641	57	100.00	KOSPI			N	N	N	N		N	4575	-30	5	-0.65	46013000	10055	10.89	4600	4605	4555	5980	3225	4605	4576.13	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4247	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-1.08	3845	20231025	18.99	4625	-1.08	20241002	3970	15.24	20240102	4625	-1.08	20241002	3845	18.99	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
152	20241004	090641	57	100.00	KOSPI			N	N	N	N		N	4555	-50	5	-1.09	749715	163	0.18	4600	4605	4555	5980	3225	4605	4599.48	2.56	0	0	4688	4646	4583	4541	4478	4667	4562	4642	1375	0	3400	5	1	92834331	4229	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-1.51	3845	20231025	18.47	4625	-1.51	20241002	3970	14.74	20240102	4625	-1.51	20241002	3845	18.47	20231025	0.00	N	094800	0	4641 억		2380205	N	N	109	N	00	N
153	20241002	160637	57	100.00	KOSPI	신고가		N	N	N	N		N	4605	60	2	1.32	422083290	92348	246.26	4525	4625	4520	5900	3185	4545	4570.57	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4275	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-0.43	3845	20231025	19.77	4625	-0.43	20241002	3970	15.99	20240102	4625	-0.43	20241002	3845	19.77	20231025	0.00	N	094800	0	4641 억		2368900	N	N	109	N	00	N
154	20241002	150648	57	100.00	KOSPI	신고가		N	N	N	N		N	4530	-15	5	-0.33	388026935	84891	226.38	4525	4625	4520	5900	3185	4545	4570.88	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4205	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-2.05	3845	20231025	17.82	4625	-2.05	20241002	3970	14.11	20240102	4625	-2.05	20241002	3845	17.82	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
155	20241002	140646	57	100.00	KOSPI	신고가		N	N	N	N		N	4600	55	2	1.21	253371075	55365	147.64	4525	4625	4520	5900	3185	4545	4576.38	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4270	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-0.54	3845	20231025	19.64	4625	-0.54	20241002	3970	15.87	20240102	4625	-0.54	20241002	3845	19.64	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
156	20241002	130639	57	100.00	KOSPI	신고가		N	N	N	N		N	4610	65	2	1.43	168085965	36820	98.19	4525	4610	4520	5900	3185	4545	4565.07	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4280	0.00	0.00	12	0.04	0.00	0.00	4610	20240930	0.00	3845	20231025	19.90	4610	0.00	20240930	3970	16.12	20240102	4610	0.00	20240930	3845	19.90	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
157	20241002	120637	57	100.00	KOSPI			N	N	N	N		N	4595	50	2	1.10	143397325	31450	83.87	4525	4595	4520	5900	3185	4545	4559.53	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4266	0.00	0.00	12	0.03	0.00	0.00	4610	20240930	-0.33	3845	20231025	19.51	4610	-0.33	20240930	3970	15.74	20240102	4610	-0.33	20240930	3845	19.51	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
158	20241002	110630	57	100.00	KOSPI			N	N	N	N		N	4580	35	2	0.77	119194310	26171	69.79	4525	4580	4520	5900	3185	4545	4554.44	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4252	0.00	0.00	12	0.03	0.00	0.00	4610	20240930	-0.65	3845	20231025	19.12	4610	-0.65	20240930	3970	15.37	20240102	4610	-0.65	20240930	3845	19.12	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
159	20241002	100628	57	100.00	KOSPI			N	N	N	N		N	4565	20	2	0.44	60449545	13310	35.49	4525	4580	4520	5900	3185	4545	4541.66	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4238	0.00	0.00	12	0.01	0.00	0.00	4610	20240930	-0.98	3845	20231025	18.73	4610	-0.98	20240930	3970	14.99	20240102	4610	-0.98	20240930	3845	18.73	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N
160	20241002	090628	57	100.00	KOSPI			N	N	N	N		N	4525	-20	5	-0.44	27150	6	0.02	4525	4525	4525	5900	3185	4545	4525.00	2.55	0	0	4631	4587	4566	4522	4501	4577	4512	4642	1355	0	3360	5	1	92834331	4201	0.00	0.00	12	0.00	0.00	0.00	4610	20240930	-1.84	3845	20231025	17.69	4610	-1.84	20240930	3970	13.98	20240102	4610	-1.84	20240930	3845	17.69	20231025	0.00	N	094800	0	4641 억		2368900	N	N	195	N	00	N