KissMeData/084680/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160723	57	100.00	KOSPI	N	N	N	N	N	1333	19	2	1.45	169926310	129196	204.81	1333	1336	1299	1708	920	1314	1315.24	0.17	-1467	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1890	33.33	0.76	12	0.09	40.00	1744.00	1794	20230209	-25.70	1200	20231024	11.08	1794	-25.70	20230209	1200	11.08	20231024	1794	-25.70	20230209	1200	11.08	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
3	20231130	150724	57	100.00	KOSPI	N	N	N	N	N	1323	9	2	0.68	156621806	119206	188.98	1333	1336	1299	1708	920	1314	1313.88	0.17	-1282	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1876	33.08	0.76	12	0.08	40.00	1744.00	1794	20230209	-26.25	1200	20231024	10.25	1794	-26.25	20230209	1200	10.25	20231024	1794	-26.25	20230209	1200	10.25	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
4	20231130	140720	57	100.00	KOSPI	N	N	N	N	N	1315	1	2	0.08	124406367	94929	150.49	1333	1336	1299	1708	920	1314	1310.52	0.17	1054	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1865	32.88	0.75	12	0.07	40.00	1744.00	1794	20230209	-26.70	1200	20231024	9.58	1794	-26.70	20230209	1200	9.58	20231024	1794	-26.70	20230209	1200	9.58	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
5	20231130	130718	57	100.00	KOSPI	N	N	N	N	N	1312	-2	5	-0.15	89622232	68379	108.40	1333	1336	1299	1708	920	1314	1310.67	0.17	-5878	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1860	32.80	0.75	12	0.05	40.00	1744.00	1794	20230209	-26.87	1200	20231024	9.33	1794	-26.87	20230209	1200	9.33	20231024	1794	-26.87	20230209	1200	9.33	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
6	20231130	120729	57	100.00	KOSPI	N	N	N	N	N	1312	-2	5	-0.15	85852053	65500	103.84	1333	1336	1299	1708	920	1314	1310.72	0.17	-6329	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1860	32.80	0.75	12	0.05	40.00	1744.00	1794	20230209	-26.87	1200	20231024	9.33	1794	-26.87	20230209	1200	9.33	20231024	1794	-26.87	20230209	1200	9.33	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
7	20231130	110723	57	100.00	KOSPI	N	N	N	N	N	1320	6	2	0.46	65024296	49581	78.60	1333	1336	1299	1708	920	1314	1311.48	0.17	-7422	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1872	33.00	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.42	1200	20231024	10.00	1794	-26.42	20230209	1200	10.00	20231024	1794	-26.42	20230209	1200	10.00	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
8	20231130	100718	57	100.00	KOSPI	N	N	N	N	N	1299	-15	5	-1.14	30229564	23153	36.70	1333	1336	1299	1708	920	1314	1305.64	0.17	-1395	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1842	32.48	0.74	12	0.02	40.00	1744.00	1794	20230209	-27.59	1200	20231024	8.25	1794	-27.59	20230209	1200	8.25	20231024	1794	-27.59	20230209	1200	8.25	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
9	20231130	090721	57	100.00	KOSPI	N	N	N	N	N	1310	-4	5	-0.30	1755272	1316	2.09	1333	1336	1309	1708	920	1314	1333.79	0.17	-522	1346	1329	1320	1303	1294	1325	1299	1418	394	1000	890	1	1	141806193	1858	32.75	0.75	12	0.00	40.00	1744.00	1794	20230209	-26.98	1200	20231024	9.17	1794	-26.98	20230209	1200	9.17	20231024	1794	-26.98	20230209	1200	9.17	20231024	0.66	N	084680	1000	1418 억	240873	N	N	0	N	N
10	20231129	160717	57	100.00	KOSPI	N	N	N	N	N	1314	-12	5	-0.90	83228681	62942	235.29	1330	1337	1311	1723	929	1326	1322.31	0.18	-11377	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1863	32.85	0.75	12	0.04	40.00	1744.00	1794	20230209	-26.76	1200	20231024	9.50	1794	-26.76	20230209	1200	9.50	20231024	1794	-26.76	20230209	1200	9.50	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
11	20231129	150722	57	100.00	KOSPI	N	N	N	N	N	1316	-10	5	-0.75	82254953	62201	232.52	1330	1337	1311	1723	929	1326	1322.41	0.18	-11335	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1866	32.90	0.75	12	0.04	40.00	1744.00	1794	20230209	-26.64	1200	20231024	9.67	1794	-26.64	20230209	1200	9.67	20231024	1794	-26.64	20230209	1200	9.67	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
12	20231129	140718	57	100.00	KOSPI	N	N	N	N	N	1319	-7	5	-0.53	68354446	51615	192.95	1330	1337	1314	1723	929	1326	1324.31	0.18	-10577	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1870	32.98	0.76	12	0.04	40.00	1744.00	1794	20230209	-26.48	1200	20231024	9.92	1794	-26.48	20230209	1200	9.92	20231024	1794	-26.48	20230209	1200	9.92	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
13	20231129	130720	57	100.00	KOSPI	N	N	N	N	N	1322	-4	5	-0.30	50090863	37758	141.15	1330	1337	1322	1723	929	1326	1326.63	0.18	-8092	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1875	33.05	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.31	1200	20231024	10.17	1794	-26.31	20230209	1200	10.17	20231024	1794	-26.31	20230209	1200	10.17	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
14	20231129	120720	57	100.00	KOSPI	N	N	N	N	N	1326	0	3	0.00	36096017	27188	101.63	1330	1337	1323	1723	929	1326	1327.65	0.18	-4506	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1880	33.15	0.76	12	0.02	40.00	1744.00	1794	20230209	-26.09	1200	20231024	10.50	1794	-26.09	20230209	1200	10.50	20231024	1794	-26.09	20230209	1200	10.50	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
15	20231129	110720	57	100.00	KOSPI	N	N	N	N	N	1323	-3	5	-0.23	34191998	25752	96.27	1330	1337	1323	1723	929	1326	1327.74	0.18	-4330	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1876	33.08	0.76	12	0.02	40.00	1744.00	1794	20230209	-26.25	1200	20231024	10.25	1794	-26.25	20230209	1200	10.25	20231024	1794	-26.25	20230209	1200	10.25	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
16	20231129	100719	57	100.00	KOSPI	N	N	N	N	N	1332	6	2	0.45	24779361	18645	69.70	1330	1337	1325	1723	929	1326	1329.01	0.18	-3319	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1889	33.30	0.76	12	0.01	40.00	1744.00	1794	20230209	-25.75	1200	20231024	11.00	1794	-25.75	20230209	1200	11.00	20231024	1794	-25.75	20230209	1200	11.00	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
17	20231129	090716	57	100.00	KOSPI	N	N	N	N	N	1330	4	2	0.30	8423550	6334	23.68	1330	1331	1326	1723	929	1326	1329.89	0.18	-824	1350	1337	1325	1312	1300	1344	1319	1418	397	1000	900	1	1	141806193	1886	33.25	0.76	12	0.00	40.00	1744.00	1794	20230209	-25.86	1200	20231024	10.83	1794	-25.86	20230209	1200	10.83	20231024	1794	-25.86	20230209	1200	10.83	20231024	0.70	N	084680	1000	1418 억	252330	N	N	2	N	N
18	20231128	160717	57	100.00	KOSPI	N	N	N	N	N	1326	4	2	0.30	35291852	26750	11.26	1319	1338	1313	1718	926	1322	1319.32	0.18	-1763	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1880	33.15	0.76	12	0.02	40.00	1744.00	1820	20221124	-27.14	1200	20231024	10.50	1794	-26.09	20230209	1200	10.50	20231024	1794	-26.09	20230209	1200	10.50	20231024	0.69	N	084680	1000	1418 억	254150	N	N	2	N	N
19	20231128	150632	57	100.00	KOSPI	N	N	N	N	N	1318	-4	5	-0.30	32118784	24353	10.25	1319	1338	1313	1718	926	1322	1318.88	0.18	-1904	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1869	32.95	0.76	12	0.02	40.00	1744.00	1820	20221124	-27.58	1200	20231024	9.83	1794	-26.53	20230209	1200	9.83	20231024	1794	-26.53	20230209	1200	9.83	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
20	20231128	140717	57	100.00	KOSPI	N	N	N	N	N	1318	-4	5	-0.30	25820645	19567	8.24	1319	1338	1313	1718	926	1322	1319.60	0.18	-1042	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1869	32.95	0.76	12	0.01	40.00	1744.00	1820	20221124	-27.58	1200	20231024	9.83	1794	-26.53	20230209	1200	9.83	20231024	1794	-26.53	20230209	1200	9.83	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
21	20231128	130712	57	100.00	KOSPI	N	N	N	N	N	1318	-4	5	-0.30	24747476	18751	7.89	1319	1338	1313	1718	926	1322	1319.79	0.18	-1039	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1869	32.95	0.76	12	0.01	40.00	1744.00	1820	20221124	-27.58	1200	20231024	9.83	1794	-26.53	20230209	1200	9.83	20231024	1794	-26.53	20230209	1200	9.83	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
22	20231128	120716	57	100.00	KOSPI	N	N	N	N	N	1320	-2	5	-0.15	19258924	14574	6.13	1319	1338	1313	1718	926	1322	1321.46	0.18	-487	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1872	33.00	0.76	12	0.01	40.00	1744.00	1820	20221124	-27.47	1200	20231024	10.00	1794	-26.42	20230209	1200	10.00	20231024	1794	-26.42	20230209	1200	10.00	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
23	20231128	110715	57	100.00	KOSPI	N	N	N	N	N	1321	-1	5	-0.08	18677354	14133	5.95	1319	1338	1313	1718	926	1322	1321.54	0.18	-486	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1873	33.02	0.76	12	0.01	40.00	1744.00	1820	20221124	-27.42	1200	20231024	10.08	1794	-26.37	20230209	1200	10.08	20231024	1794	-26.37	20230209	1200	10.08	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
24	20231128	100715	57	100.00	KOSPI	N	N	N	N	N	1321	-1	5	-0.08	16425946	12424	5.23	1319	1338	1313	1718	926	1322	1322.11	0.18	-438	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1873	33.02	0.76	12	0.01	40.00	1744.00	1820	20221124	-27.42	1200	20231024	10.08	1794	-26.37	20230209	1200	10.08	20231024	1794	-26.37	20230209	1200	10.08	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
25	20231128	090712	57	100.00	KOSPI	N	N	N	N	N	1337	15	2	1.13	1806519	1366	0.57	1319	1338	1319	1718	926	1322	1322.49	0.18	405	1372	1346	1323	1297	1274	1360	1311	1418	396	1000	890	1	1	141806193	1896	33.42	0.77	12	0.00	40.00	1744.00	1820	20221124	-26.54	1200	20231024	11.42	1794	-25.47	20230209	1200	11.42	20231024	1794	-25.47	20230209	1200	11.42	20231024	0.69	N	084680	1000	1418 억	254150	N	N	0	N	N
26	20231127	160712	57	100.00	KOSPI	N	N	N	N	N	1322	17	2	1.30	316714505	237607	475.05	1305	1349	1300	1696	914	1305	1332.94	0.17	13067	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1875	33.05	0.76	12	0.17	40.00	1744.00	1820	20221124	-27.36	1200	20231024	10.17	1794	-26.31	20230209	1200	10.17	20231024	1794	-26.31	20230209	1200	10.17	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
27	20231127	150713	57	100.00	KOSPI	N	N	N	N	N	1326	21	2	1.61	302352045	226769	453.38	1305	1349	1300	1696	914	1305	1333.30	0.17	7504	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1880	33.15	0.76	12	0.16	40.00	1744.00	1820	20221124	-27.14	1200	20231024	10.50	1794	-26.09	20230209	1200	10.50	20231024	1794	-26.09	20230209	1200	10.50	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
28	20231127	140718	57	100.00	KOSPI	N	N	N	N	N	1348	43	2	3.30	224290135	168660	337.21	1305	1348	1300	1696	914	1305	1329.84	0.17	6396	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1912	33.70	0.77	12	0.12	40.00	1744.00	1820	20221124	-25.93	1200	20231024	12.33	1794	-24.86	20230209	1200	12.33	20231024	1794	-24.86	20230209	1200	12.33	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
29	20231127	130715	57	100.00	KOSPI	N	N	N	N	N	1337	32	2	2.45	190181412	143241	286.38	1305	1348	1300	1696	914	1305	1327.70	0.17	2660	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1896	33.42	0.77	12	0.10	40.00	1744.00	1820	20221124	-26.54	1200	20231024	11.42	1794	-25.47	20230209	1200	11.42	20231024	1794	-25.47	20230209	1200	11.42	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
30	20231127	120716	57	100.00	KOSPI	N	N	N	N	N	1340	35	2	2.68	175622504	132386	264.68	1305	1348	1300	1696	914	1305	1326.59	0.17	2518	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1900	33.50	0.77	12	0.09	40.00	1744.00	1820	20221124	-26.37	1200	20231024	11.67	1794	-25.31	20230209	1200	11.67	20231024	1794	-25.31	20230209	1200	11.67	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
31	20231127	110706	57	100.00	KOSPI	N	N	N	N	N	1339	34	2	2.61	109329818	82604	165.15	1305	1348	1300	1696	914	1305	1323.54	0.17	-152	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1899	33.48	0.77	12	0.06	40.00	1744.00	1820	20221124	-26.43	1200	20231024	11.58	1794	-25.36	20230209	1200	11.58	20231024	1794	-25.36	20230209	1200	11.58	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
32	20231127	100705	57	100.00	KOSPI	N	N	N	N	N	1322	17	2	1.30	47509796	36291	72.56	1305	1330	1300	1696	914	1305	1309.13	0.17	-76	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1875	33.05	0.76	12	0.03	40.00	1744.00	1820	20221124	-27.36	1200	20231024	10.17	1794	-26.31	20230209	1200	10.17	20231024	1794	-26.31	20230209	1200	10.17	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
33	20231127	090707	57	100.00	KOSPI	N	N	N	N	N	1306	1	2	0.08	275354	211	0.42	1305	1306	1303	1696	914	1305	1305.00	0.17	1	1329	1316	1304	1291	1279	1323	1298	1418	391	1000	880	1	1	141806193	1852	32.65	0.75	12	0.00	40.00	1744.00	1820	20221124	-28.24	1200	20231024	8.83	1794	-27.20	20230209	1200	8.83	20231024	1794	-27.20	20230209	1200	8.83	20231024	0.70	N	084680	1000	1418 억	241223	N	N	0	N	N
34	20231124	160700	57	100.00	KOSPI	N	N	N	N	N	1305	5	2	0.38	65123054	49939	128.81	1300	1317	1292	1690	910	1300	1304.05	0.17	-1600	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1851	32.62	0.75	12	0.04	40.00	1744.00	1820	20221124	-28.30	1200	20231024	8.75	1794	-27.26	20230209	1200	8.75	20231024	1820	-28.30	20221124	1200	8.75	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
35	20231124	150708	57	100.00	KOSPI	N	N	N	N	N	1305	5	2	0.38	64386334	49374	127.35	1300	1317	1292	1690	910	1300	1304.05	0.17	-1608	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1851	32.62	0.75	12	0.03	40.00	1744.00	1820	20221124	-28.30	1200	20231024	8.75	1794	-27.26	20230209	1200	8.75	20231024	1820	-28.30	20221124	1200	8.75	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
36	20231124	140711	57	100.00	KOSPI	N	N	N	N	N	1298	-2	5	-0.15	52959213	40605	104.74	1300	1317	1292	1690	910	1300	1304.25	0.17	-110	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1841	32.45	0.74	12	0.03	40.00	1744.00	1820	20221124	-28.68	1200	20231024	8.17	1794	-27.65	20230209	1200	8.17	20231024	1820	-28.68	20221124	1200	8.17	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
37	20231124	130705	57	100.00	KOSPI	N	N	N	N	N	1306	6	2	0.46	49268912	37764	97.41	1300	1317	1292	1690	910	1300	1304.65	0.17	-1604	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1852	32.65	0.75	12	0.03	40.00	1744.00	1820	20221124	-28.24	1200	20231024	8.83	1794	-27.20	20230209	1200	8.83	20231024	1820	-28.24	20221124	1200	8.83	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
38	20231124	120710	57	100.00	KOSPI	N	N	N	N	N	1311	11	2	0.85	44228033	33907	87.46	1300	1317	1292	1690	910	1300	1304.39	0.17	504	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1859	32.77	0.75	12	0.02	40.00	1744.00	1820	20221124	-27.97	1200	20231024	9.25	1794	-26.92	20230209	1200	9.25	20231024	1820	-27.97	20221124	1200	9.25	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
39	20231124	110706	57	100.00	KOSPI	N	N	N	N	N	1294	-6	5	-0.46	42469325	32566	84.00	1300	1317	1292	1690	910	1300	1304.10	0.17	809	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1835	32.35	0.74	12	0.02	40.00	1744.00	1820	20221124	-28.90	1200	20231024	7.83	1794	-27.87	20230209	1200	7.83	20231024	1820	-28.90	20221124	1200	7.83	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
40	20231124	100705	57	100.00	KOSPI	N	N	N	N	N	1303	3	2	0.23	25286381	19456	50.18	1300	1315	1292	1690	910	1300	1299.67	0.17	1659	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1848	32.58	0.75	12	0.01	40.00	1744.00	1820	20221124	-28.41	1200	20231024	8.58	1794	-27.37	20230209	1200	8.58	20231024	1820	-28.41	20221124	1200	8.58	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
41	20231124	090705	57	100.00	KOSPI	N	N	N	N	N	1300	0	3	0.00	549900	423	1.09	1300	1300	1300	1690	910	1300	1300.00	0.17	-38	1347	1323	1289	1265	1231	1306	1248	1418	390	1000	880	1	1	141806193	1843	32.50	0.75	12	0.00	40.00	1744.00	1820	20221124	-28.57	1200	20231024	8.33	1794	-27.54	20230209	1200	8.33	20231024	1820	-28.57	20221124	1200	8.33	20231024	0.70	N	084680	1000	1418 억	242816	N	N	0	N	N
42	20231123	160657	57	100.00	KOSPI	N	N	N	N	N	1300	-13	5	-0.99	50302095	38766	62.26	1313	1313	1255	1706	920	1313	1297.58	0.17	-642	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1843	32.50	0.75	12	0.03	40.00	1744.00	1820	20221124	-28.57	1200	20231024	8.33	1794	-27.54	20230209	1200	8.33	20231024	1820	-28.57	20221124	1200	8.33	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
43	20231123	150721	57	100.00	KOSPI	N	N	N	N	N	1301	-12	5	-0.91	48645853	37492	60.22	1313	1313	1255	1706	920	1313	1297.50	0.17	-716	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1845	32.52	0.75	12	0.03	40.00	1744.00	1820	20221124	-28.52	1200	20231024	8.42	1794	-27.48	20230209	1200	8.42	20231024	1820	-28.52	20221124	1200	8.42	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
44	20231123	140717	57	100.00	KOSPI	N	N	N	N	N	1299	-14	5	-1.07	41258226	31805	51.08	1313	1313	1255	1706	920	1313	1297.22	0.17	62	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1842	32.48	0.74	12	0.02	40.00	1744.00	1820	20221124	-28.63	1200	20231024	8.25	1794	-27.59	20230209	1200	8.25	20231024	1820	-28.63	20221124	1200	8.25	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
45	20231123	130717	57	100.00	KOSPI	N	N	N	N	N	1306	-7	5	-0.53	35724224	27549	44.25	1313	1313	1255	1706	920	1313	1296.75	0.17	106	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1852	32.65	0.75	12	0.02	40.00	1744.00	1820	20221124	-28.24	1200	20231024	8.83	1794	-27.20	20230209	1200	8.83	20231024	1820	-28.24	20221124	1200	8.83	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
46	20231123	120708	57	100.00	KOSPI	N	N	N	N	N	1309	-4	5	-0.30	34565019	26661	42.82	1313	1313	1255	1706	920	1313	1296.46	0.17	130	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1856	32.73	0.75	12	0.02	40.00	1744.00	1820	20221124	-28.08	1200	20231024	9.08	1794	-27.03	20230209	1200	9.08	20231024	1820	-28.08	20221124	1200	9.08	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
47	20231123	110724	57	100.00	KOSPI	N	N	N	N	N	1303	-10	5	-0.76	31849220	24579	39.48	1313	1313	1255	1706	920	1313	1295.79	0.17	488	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1848	32.58	0.75	12	0.02	40.00	1744.00	1820	20221124	-28.41	1200	20231024	8.58	1794	-27.37	20230209	1200	8.58	20231024	1820	-28.41	20221124	1200	8.58	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
48	20231123	100708	57	100.00	KOSPI	N	N	N	N	N	1301	-12	5	-0.91	24206157	18708	30.05	1313	1313	1255	1706	920	1313	1293.89	0.17	-202	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1845	32.52	0.75	12	0.01	40.00	1744.00	1820	20221124	-28.52	1200	20231024	8.42	1794	-27.48	20230209	1200	8.42	20231024	1820	-28.52	20221124	1200	8.42	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
49	20231123	090705	57	100.00	KOSPI	N	N	N	N	N	1313	0	3	0.00	659125	502	0.81	1313	1313	1312	1706	920	1313	1313.00	0.17	0	1342	1327	1320	1305	1298	1324	1302	1418	393	1000	890	1	1	141806193	1862	32.83	0.75	12	0.00	40.00	1744.00	1820	20221124	-27.86	1200	20231024	9.42	1794	-26.81	20230209	1200	9.42	20231024	1820	-27.86	20221124	1200	9.42	20231024	0.69	N	084680	1000	1418 억	243588	N	N	7	N	N
50	20231122	160642	57	100.00	KOSPI	N	N	N	N	N	1313	-3	5	-0.23	82114719	62257	78.95	1316	1335	1313	1710	922	1316	1318.96	0.18	-7406	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1862	32.83	0.75	12	0.04	40.00	1744.00	1820	20221124	-27.86	1200	20231024	9.42	1794	-26.81	20230209	1200	9.42	20231024	1820	-27.86	20221124	1200	9.42	20231024	0.68	N	084680	1000	1418 억	250843	N	N	7	N	N
51	20231122	150654	57	100.00	KOSPI	N	N	N	N	N	1317	1	2	0.08	80927272	61353	77.80	1316	1335	1315	1710	922	1316	1319.04	0.18	-7280	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1868	32.92	0.76	12	0.04	40.00	1744.00	1820	20221124	-27.64	1200	20231024	9.75	1794	-26.59	20230209	1200	9.75	20231024	1820	-27.64	20221124	1200	9.75	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
52	20231122	140646	57	100.00	KOSPI	N	N	N	N	N	1321	5	2	0.38	72799887	55178	69.97	1316	1335	1315	1710	922	1316	1319.36	0.18	-5040	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1873	33.02	0.76	12	0.04	40.00	1744.00	1820	20221124	-27.42	1200	20231024	10.08	1794	-26.37	20230209	1200	10.08	20231024	1820	-27.42	20221124	1200	10.08	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
53	20231122	130711	57	100.00	KOSPI	N	N	N	N	N	1315	-1	5	-0.08	68328835	51782	65.66	1316	1335	1315	1710	922	1316	1319.55	0.18	-5054	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1865	32.88	0.75	12	0.04	40.00	1744.00	1820	20221124	-27.75	1200	20231024	9.58	1794	-26.70	20230209	1200	9.58	20231024	1820	-27.75	20221124	1200	9.58	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
54	20231122	120715	57	100.00	KOSPI	N	N	N	N	N	1320	4	2	0.30	60442823	45792	58.07	1316	1335	1315	1710	922	1316	1319.94	0.18	-4606	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1872	33.00	0.76	12	0.03	40.00	1744.00	1820	20221124	-27.47	1200	20231024	10.00	1794	-26.42	20230209	1200	10.00	20231024	1820	-27.47	20221124	1200	10.00	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
55	20231122	110743	57	100.00	KOSPI	N	N	N	N	N	1325	9	2	0.68	58794894	44544	56.48	1316	1335	1315	1710	922	1316	1319.93	0.18	-4444	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1879	33.12	0.76	12	0.03	40.00	1744.00	1820	20221124	-27.20	1200	20231024	10.42	1794	-26.14	20230209	1200	10.42	20231024	1820	-27.20	20221124	1200	10.42	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
56	20231122	100724	57	100.00	KOSPI	N	N	N	N	N	1315	-1	5	-0.08	38101019	28871	36.61	1316	1335	1315	1710	922	1316	1319.70	0.18	-3715	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1865	32.88	0.75	12	0.02	40.00	1744.00	1820	20221124	-27.75	1200	20231024	9.58	1794	-26.70	20230209	1200	9.58	20231024	1820	-27.75	20221124	1200	9.58	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
57	20231122	090649	57	100.00	KOSPI	N	N	N	N	N	1316	0	3	0.00	1304318	991	1.26	1316	1317	1316	1710	922	1316	1316.16	0.18	5	1352	1333	1308	1289	1264	1343	1299	1418	394	1000	890	1	1	141806193	1866	32.90	0.75	12	0.00	40.00	1744.00	1820	20221124	-27.69	1200	20231024	9.67	1794	-26.64	20230209	1200	9.67	20231024	1820	-27.69	20221124	1200	9.67	20231024	0.68	N	084680	1000	1418 억	250843	N	N	12	N	N
58	20231121	160650	57	100.00	KOSPI	N	N	N	N	N	1316	21	2	1.62	102908657	78821	132.52	1295	1327	1283	1683	907	1295	1305.60	0.17	9161	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1866	32.90	0.75	12	0.06	40.00	1744.00	1820	20221124	-27.69	1200	20231024	9.67	1794	-26.64	20230209	1200	9.67	20231024	1820	-27.69	20221124	1200	9.67	20231024	0.68	N	084680	1000	1418 억	241829	N	N	12	N	N
59	20231121	150651	57	100.00	KOSPI	N	N	N	N	N	1303	8	2	0.62	101436504	77702	130.64	1295	1327	1283	1683	907	1295	1305.46	0.17	9017	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1848	32.58	0.75	12	0.05	40.00	1744.00	1820	20221124	-28.41	1200	20231024	8.58	1794	-27.37	20230209	1200	8.58	20231024	1820	-28.41	20221124	1200	8.58	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
60	20231121	140644	57	100.00	KOSPI	N	N	N	N	N	1310	15	2	1.16	64681821	49806	83.74	1295	1313	1283	1683	907	1295	1298.68	0.17	8713	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1858	32.75	0.75	12	0.04	40.00	1744.00	1820	20221124	-28.02	1200	20231024	9.17	1794	-26.98	20230209	1200	9.17	20231024	1820	-28.02	20221124	1200	9.17	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
61	20231121	130639	57	100.00	KOSPI	N	N	N	N	N	1310	15	2	1.16	55306347	42653	71.71	1295	1313	1283	1683	907	1295	1296.66	0.17	8710	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1858	32.75	0.75	12	0.03	40.00	1744.00	1820	20221124	-28.02	1200	20231024	9.17	1794	-26.98	20230209	1200	9.17	20231024	1820	-28.02	20221124	1200	9.17	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
62	20231121	120638	57	100.00	KOSPI	N	N	N	N	N	1310	15	2	1.16	40659413	31414	52.82	1295	1313	1283	1683	907	1295	1294.31	0.17	9180	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1858	32.75	0.75	12	0.02	40.00	1744.00	1820	20221124	-28.02	1200	20231024	9.17	1794	-26.98	20230209	1200	9.17	20231024	1820	-28.02	20221124	1200	9.17	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
63	20231121	110636	57	100.00	KOSPI	N	N	N	N	N	1295	0	3	0.00	25386505	19697	33.12	1295	1296	1283	1683	907	1295	1288.85	0.17	8282	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1836	32.38	0.74	12	0.01	40.00	1744.00	1820	20221124	-28.85	1200	20231024	7.92	1794	-27.81	20230209	1200	7.92	20231024	1820	-28.85	20221124	1200	7.92	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
64	20231121	100621	57	100.00	KOSPI	N	N	N	N	N	1288	-7	5	-0.54	20704420	16074	27.03	1295	1296	1283	1683	907	1295	1288.07	0.17	7334	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1826	32.20	0.74	12	0.01	40.00	1744.00	1820	20221124	-29.23	1200	20231024	7.33	1794	-28.21	20230209	1200	7.33	20231024	1820	-29.23	20221124	1200	7.33	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
65	20231121	090631	57	100.00	KOSPI	N	N	N	N	N	1294	-1	5	-0.08	2325634	1796	3.02	1295	1296	1294	1683	907	1295	1294.90	0.17	-4	1313	1304	1286	1277	1259	1308	1281	1418	388	1000	880	1	1	141806193	1835	32.35	0.74	12	0.00	40.00	1744.00	1820	20221124	-28.90	1200	20231024	7.83	1794	-27.87	20230209	1200	7.83	20231024	1820	-28.90	20221124	1200	7.83	20231024	0.68	N	084680	1000	1418 억	241829	N	N	59	N	N
66	20231120	160635	57	100.00	KOSPI	N	N	N	N	N	1295	20	2	1.57	76290810	59470	154.60	1275	1295	1268	1657	893	1275	1282.84	0.16	13231	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1836	32.38	0.74	12	0.04	40.00	1744.00	1820	20221124	-28.85	1200	20231024	7.92	1794	-27.81	20230209	1200	7.92	20231024	1820	-28.85	20221124	1200	7.92	20231024	0.68	N	084680	1000	1418 억	228598	N	N	59	N	N
67	20231120	150640	57	100.00	KOSPI	N	N	N	N	N	1288	13	2	1.02	68161310	53191	138.27	1275	1295	1268	1657	893	1275	1281.44	0.16	13130	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1826	32.20	0.74	12	0.04	40.00	1744.00	1820	20221124	-29.23	1200	20231024	7.33	1794	-28.21	20230209	1200	7.33	20231024	1820	-29.23	20221124	1200	7.33	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
68	20231120	140639	57	100.00	KOSPI	N	N	N	N	N	1287	12	2	0.94	57884219	45203	117.51	1275	1295	1268	1657	893	1275	1280.54	0.16	9631	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1825	32.17	0.74	12	0.03	40.00	1744.00	1820	20221124	-29.29	1200	20231024	7.25	1794	-28.26	20230209	1200	7.25	20231024	1820	-29.29	20221124	1200	7.25	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
69	20231120	130634	57	100.00	KOSPI	N	N	N	N	N	1283	8	2	0.63	44969504	35153	91.38	1275	1286	1268	1657	893	1275	1279.25	0.16	7457	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1819	32.08	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.51	1200	20231024	6.92	1794	-28.48	20230209	1200	6.92	20231024	1820	-29.51	20221124	1200	6.92	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
70	20231120	120636	57	100.00	KOSPI	N	N	N	N	N	1283	8	2	0.63	43433573	33954	88.27	1275	1286	1268	1657	893	1275	1279.19	0.16	7102	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1819	32.08	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.51	1200	20231024	6.92	1794	-28.48	20230209	1200	6.92	20231024	1820	-29.51	20221124	1200	6.92	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
71	20231120	110635	57	100.00	KOSPI	N	N	N	N	N	1286	11	2	0.86	32822443	25664	66.72	1275	1286	1268	1657	893	1275	1278.93	0.16	4279	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1824	32.15	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.34	1200	20231024	7.17	1794	-28.32	20230209	1200	7.17	20231024	1820	-29.34	20221124	1200	7.17	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
72	20231120	100632	57	100.00	KOSPI	N	N	N	N	N	1281	6	2	0.47	6593159	5166	13.43	1275	1285	1268	1657	893	1275	1276.26	0.16	682	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1817	32.02	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.62	1200	20231024	6.75	1794	-28.60	20230209	1200	6.75	20231024	1820	-29.62	20221124	1200	6.75	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
73	20231120	090638	57	100.00	KOSPI	N	N	N	N	N	1275	0	3	0.00	165746	130	0.34	1275	1275	1273	1657	893	1275	1274.97	0.16	-2	1287	1281	1275	1269	1263	1284	1272	1418	382	1000	860	1	1	141806193	1808	31.88	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.95	1200	20231024	6.25	1794	-28.93	20230209	1200	6.25	20231024	1820	-29.95	20221124	1200	6.25	20231024	0.68	N	084680	1000	1418 억	228598	N	N	46	N	N
74	20231117	160651	57	100.00	KOSPI	N	N	N	N	N	1275	0	3	0.00	48779623	38368	69.40	1271	1281	1269	1657	893	1275	1271.36	0.16	1138	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1808	31.88	0.73	12	0.03	40.00	1744.00	1820	20221124	-29.95	1200	20231024	6.25	1794	-28.93	20230209	1200	6.25	20231024	1820	-29.95	20221124	1200	6.25	20231024	0.68	N	084680	1000	1418 억	226779	N	N	46	N	N
75	20231117	150655	57	100.00	KOSPI	N	N	N	N	N	1275	0	3	0.00	39319864	30922	55.93	1271	1281	1269	1657	893	1275	1271.58	0.16	2304	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1808	31.88	0.73	12	0.02	40.00	1744.00	1820	20221124	-29.95	1200	20231024	6.25	1794	-28.93	20230209	1200	6.25	20231024	1820	-29.95	20221124	1200	6.25	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
76	20231117	140652	57	100.00	KOSPI	N	N	N	N	N	1272	-3	5	-0.24	36592215	28777	52.05	1271	1281	1269	1657	893	1275	1271.58	0.16	2338	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1804	31.80	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
77	20231117	130651	57	100.00	KOSPI	N	N	N	N	N	1273	-2	5	-0.16	26407718	20760	37.55	1271	1281	1270	1657	893	1275	1272.05	0.16	2331	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1805	31.82	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
78	20231117	120652	57	100.00	KOSPI	N	N	N	N	N	1273	-2	5	-0.16	25395508	19964	36.11	1271	1281	1270	1657	893	1275	1272.07	0.16	2320	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1805	31.82	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
79	20231117	110654	57	100.00	KOSPI	N	N	N	N	N	1272	-3	5	-0.24	23205217	18242	33.00	1271	1281	1270	1657	893	1275	1272.08	0.16	2317	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1804	31.80	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
80	20231117	100651	57	100.00	KOSPI	N	N	N	N	N	1270	-5	5	-0.39	10288648	8078	14.61	1271	1281	1270	1657	893	1275	1273.66	0.16	-505	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1801	31.75	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
81	20231117	090654	57	100.00	KOSPI	N	N	N	N	N	1275	0	3	0.00	659696	518	0.94	1271	1281	1271	1657	893	1275	1273.54	0.16	-160	1294	1284	1274	1264	1254	1289	1269	1418	382	1000	860	1	1	141806193	1808	31.88	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.95	1200	20231024	6.25	1794	-28.93	20230209	1200	6.25	20231024	1820	-29.95	20221124	1200	6.25	20231024	0.68	N	084680	1000	1418 억	226779	N	N	0	N	N
82	20231116	160653	57	100.00	KOSPI	N	N	N	N	N	1270	0	3	0.00	65819251	51789	72.72	1264	1284	1264	1651	889	1270	1270.91	0.15	10938	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1801	31.75	0.73	12	0.04	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
83	20231116	150648	57	100.00	KOSPI	N	N	N	N	N	1273	3	2	0.24	57391651	45161	63.41	1264	1284	1264	1651	889	1270	1270.82	0.15	9026	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1805	31.82	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
84	20231116	140627	57	100.00	KOSPI	N	N	N	N	N	1281	11	2	0.87	50111682	39448	55.39	1264	1284	1264	1651	889	1270	1270.32	0.15	5273	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1817	32.02	0.73	12	0.03	40.00	1744.00	1820	20221124	-29.62	1200	20231024	6.75	1794	-28.60	20230209	1200	6.75	20231024	1820	-29.62	20221124	1200	6.75	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
85	20231116	130647	57	100.00	KOSPI	N	N	N	N	N	1272	2	2	0.16	37734515	29755	41.78	1264	1277	1264	1651	889	1270	1268.17	0.15	4034	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1804	31.80	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
86	20231116	120649	57	100.00	KOSPI	N	N	N	N	N	1271	1	2	0.08	26933207	21244	29.83	1264	1277	1264	1651	889	1270	1267.80	0.15	2235	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1802	31.77	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.16	1200	20231024	5.92	1794	-29.15	20230209	1200	5.92	20231024	1820	-30.16	20221124	1200	5.92	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
87	20231116	110647	57	100.00	KOSPI	N	N	N	N	N	1273	3	2	0.24	12774793	10079	14.15	1264	1277	1264	1651	889	1270	1267.47	0.15	833	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1805	31.82	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
88	20231116	100647	57	100.00	KOSPI	N	N	N	N	N	1277	7	2	0.55	3130230	2476	3.48	1264	1277	1264	1651	889	1270	1264.23	0.15	0	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1811	31.93	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.84	1200	20231024	6.42	1794	-28.82	20230209	1200	6.42	20231024	1820	-29.84	20221124	1200	6.42	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
89	20231116	090648	57	100.00	KOSPI	N	N	N	N	N	1270	0	3	0.00	0	0	0.00	0	0	0	1651	889	1270	0.00	0.15	0	1294	1281	1275	1262	1256	1279	1260	1418	381	1000	860	1	1	141806193	1801	31.75	0.73	12	0.00	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	215800	N	N	0	N	N
90	20231115	160605	57	100.00	KOSPI	N	N	N	N	N	1270	-11	5	-0.86	90897224	71217	134.92	1281	1288	1269	1665	897	1281	1276.36	0.15	7554	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1801	31.75	0.73	12	0.05	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
91	20231115	150657	57	100.00	KOSPI	N	N	N	N	N	1276	-5	5	-0.39	84317184	66037	125.11	1281	1288	1269	1665	897	1281	1276.82	0.15	7658	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1809	31.90	0.73	12	0.05	40.00	1744.00	1820	20221124	-29.89	1200	20231024	6.33	1794	-28.87	20230209	1200	6.33	20231024	1820	-29.89	20221124	1200	6.33	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
92	20231115	140655	57	100.00	KOSPI	N	N	N	N	N	1269	-12	5	-0.94	66837446	52273	99.03	1281	1288	1269	1665	897	1281	1278.62	0.15	-94	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1800	31.73	0.73	12	0.04	40.00	1744.00	1820	20221124	-30.27	1200	20231024	5.75	1794	-29.26	20230209	1200	5.75	20231024	1820	-30.27	20221124	1200	5.75	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
93	20231115	130657	57	100.00	KOSPI	N	N	N	N	N	1280	-1	5	-0.08	48243798	37682	71.39	1281	1288	1275	1665	897	1281	1280.29	0.15	-90	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1815	32.00	0.73	12	0.03	40.00	1744.00	1820	20221124	-29.67	1200	20231024	6.67	1794	-28.65	20230209	1200	6.67	20231024	1820	-29.67	20221124	1200	6.67	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
94	20231115	120700	57	100.00	KOSPI	N	N	N	N	N	1283	2	2	0.16	40880203	31920	60.47	1281	1288	1278	1665	897	1281	1280.71	0.15	-85	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1819	32.08	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.51	1200	20231024	6.92	1794	-28.48	20230209	1200	6.92	20231024	1820	-29.51	20221124	1200	6.92	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
95	20231115	110706	57	100.00	KOSPI	N	N	N	N	N	1283	2	2	0.16	37275511	29103	55.14	1281	1288	1278	1665	897	1281	1280.81	0.15	-85	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1819	32.08	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.51	1200	20231024	6.92	1794	-28.48	20230209	1200	6.92	20231024	1820	-29.51	20221124	1200	6.92	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
96	20231115	100700	57	100.00	KOSPI	N	N	N	N	N	1287	6	2	0.47	17157192	13366	25.32	1281	1288	1281	1665	897	1281	1283.64	0.15	11	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1825	32.17	0.74	12	0.01	40.00	1744.00	1820	20221124	-29.29	1200	20231024	7.25	1794	-28.26	20230209	1200	7.25	20231024	1820	-29.29	20221124	1200	7.25	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
97	20231115	090653	57	100.00	KOSPI	N	N	N	N	N	1287	6	2	0.47	2194503	1707	3.23	1281	1287	1281	1665	897	1281	1285.59	0.15	27	1302	1291	1273	1262	1244	1297	1268	1418	384	1000	870	1	1	141806193	1825	32.17	0.74	12	0.00	40.00	1744.00	1820	20221124	-29.29	1200	20231024	7.25	1794	-28.26	20230209	1200	7.25	20231024	1820	-29.29	20221124	1200	7.25	20231024	0.68	N	084680	1000	1418 억	208152	N	N	105	N	N
98	20231114	160645	57	100.00	KOSPI	N	N	N	N	N	1281	9	2	0.71	67054565	52784	107.38	1272	1284	1255	1653	891	1272	1270.19	0.14	2811	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1817	32.02	0.73	12	0.04	40.00	1744.00	1820	20221124	-29.62	1200	20231024	6.75	1794	-28.60	20230209	1200	6.75	20231024	1820	-29.62	20221124	1200	6.75	20231024	0.68	N	084680	1000	1418 억	205209	N	N	105	N	N
99	20231114	150646	57	100.00	KOSPI	N	N	N	N	N	1278	6	2	0.47	59254041	46689	94.98	1272	1284	1255	1653	891	1272	1269.12	0.14	2602	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1812	31.95	0.73	12	0.03	40.00	1744.00	1820	20221124	-29.78	1200	20231024	6.50	1794	-28.76	20230209	1200	6.50	20231024	1820	-29.78	20221124	1200	6.50	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
100	20231114	140646	57	100.00	KOSPI	N	N	N	N	N	1274	2	2	0.16	48183500	38016	77.34	1272	1284	1255	1653	891	1272	1267.45	0.14	2655	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1807	31.85	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
101	20231114	130648	57	100.00	KOSPI	N	N	N	N	N	1272	0	3	0.00	41173139	32507	66.13	1272	1284	1255	1653	891	1272	1266.59	0.14	2747	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1804	31.80	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
102	20231114	120649	57	100.00	KOSPI	N	N	N	N	N	1269	-3	5	-0.24	30763952	24285	49.40	1272	1284	1255	1653	891	1272	1266.79	0.14	2747	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1800	31.73	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.27	1200	20231024	5.75	1794	-29.26	20230209	1200	5.75	20231024	1820	-30.27	20221124	1200	5.75	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
103	20231114	110656	57	100.00	KOSPI	N	N	N	N	N	1269	-3	5	-0.24	26531248	20928	42.57	1272	1284	1255	1653	891	1272	1267.74	0.14	2191	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1800	31.73	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.27	1200	20231024	5.75	1794	-29.26	20230209	1200	5.75	20231024	1820	-30.27	20221124	1200	5.75	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
104	20231114	100649	57	100.00	KOSPI	N	N	N	N	N	1268	-4	5	-0.31	10864007	8536	17.37	1272	1284	1255	1653	891	1272	1272.73	0.14	346	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1798	31.70	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.33	1200	20231024	5.67	1794	-29.32	20230209	1200	5.67	20231024	1820	-30.33	20221124	1200	5.67	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
105	20231114	090642	57	100.00	KOSPI	N	N	N	N	N	1258	-14	5	-1.10	1800475	1417	2.88	1272	1284	1255	1653	891	1272	1270.62	0.14	-35	1291	1281	1267	1257	1243	1286	1262	1418	381	1000	860	1	1	141806193	1784	31.45	0.72	12	0.00	40.00	1744.00	1820	20221124	-30.88	1200	20231024	4.83	1794	-29.88	20230209	1200	4.83	20231024	1820	-30.88	20221124	1200	4.83	20231024	0.68	N	084680	1000	1418 억	205209	N	N	109	N	N
106	20231113	160638	57	100.00	KOSPI	N	N	N	N	N	1272	10	2	0.79	61984337	49042	83.12	1262	1277	1253	1640	884	1262	1263.90	0.15	8199	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1804	31.80	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	207082	N	N	109	N	N
107	20231113	150636	57	100.00	KOSPI	N	N	N	N	N	1272	10	2	0.79	56019065	44357	75.18	1262	1275	1253	1640	884	1262	1262.91	0.15	8085	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1804	31.80	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
108	20231113	140635	57	100.00	KOSPI	N	N	N	N	N	1271	9	2	0.71	48946080	38794	65.75	1262	1273	1253	1640	884	1262	1261.69	0.15	6048	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1802	31.77	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.16	1200	20231024	5.92	1794	-29.15	20230209	1200	5.92	20231024	1820	-30.16	20221124	1200	5.92	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
109	20231113	130633	57	100.00	KOSPI	N	N	N	N	N	1267	5	2	0.40	41298666	32770	55.54	1262	1269	1253	1640	884	1262	1260.26	0.15	4698	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1797	31.68	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.38	1200	20231024	5.58	1794	-29.38	20230209	1200	5.58	20231024	1820	-30.38	20221124	1200	5.58	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
110	20231113	120634	57	100.00	KOSPI	N	N	N	N	N	1266	4	2	0.32	37912272	30094	51.00	1262	1269	1253	1640	884	1262	1259.80	0.15	2501	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1795	31.65	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.44	1200	20231024	5.50	1794	-29.43	20230209	1200	5.50	20231024	1820	-30.44	20221124	1200	5.50	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
111	20231113	110632	57	100.00	KOSPI	N	N	N	N	N	1266	4	2	0.32	34453758	27363	46.37	1262	1269	1253	1640	884	1262	1259.14	0.15	611	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1795	31.65	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.44	1200	20231024	5.50	1794	-29.43	20230209	1200	5.50	20231024	1820	-30.44	20221124	1200	5.50	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
112	20231113	100631	57	100.00	KOSPI	N	N	N	N	N	1263	1	2	0.08	21050971	16722	28.34	1262	1269	1254	1640	884	1262	1258.88	0.15	5069	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1791	31.57	0.72	12	0.01	40.00	1744.00	1820	20221124	-30.60	1200	20231024	5.25	1794	-29.60	20230209	1200	5.25	20231024	1820	-30.60	20221124	1200	5.25	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
113	20231113	090636	57	100.00	KOSPI	N	N	N	N	N	1262	0	3	0.00	3546464	2812	4.77	1262	1262	1261	1640	884	1262	1261.19	0.15	426	1290	1275	1265	1250	1240	1271	1246	1418	378	1000	850	1	1	141806193	1790	31.55	0.72	12	0.00	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.68	N	084680	1000	1418 억	207082	N	N	241	N	N
114	20231110	160651	57	100.00	KOSPI	N	N	N	N	N	1262	2	2	0.16	72104767	57154	175.68	1277	1280	1255	1638	882	1260	1261.59	0.15	-751	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1790	31.55	0.72	12	0.04	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.69	N	084680	1000	1418 억	210848	N	N	241	N	N
115	20231110	150645	57	100.00	KOSPI	N	N	N	N	N	1262	2	2	0.16	70195521	55641	171.03	1277	1280	1255	1638	882	1260	1261.58	0.15	-1362	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1790	31.55	0.72	12	0.04	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
116	20231110	140638	57	100.00	KOSPI	N	N	N	N	N	1259	-1	5	-0.08	58984418	46730	143.64	1277	1280	1257	1638	882	1260	1262.24	0.15	-2511	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1785	31.48	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.82	1200	20231024	4.92	1794	-29.82	20230209	1200	4.92	20231024	1820	-30.82	20221124	1200	4.92	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
117	20231110	130640	57	100.00	KOSPI	N	N	N	N	N	1257	-3	5	-0.24	52101263	41260	126.83	1277	1280	1257	1638	882	1260	1262.75	0.15	-1844	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1783	31.43	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.93	1200	20231024	4.75	1794	-29.93	20230209	1200	4.75	20231024	1820	-30.93	20221124	1200	4.75	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
118	20231110	120642	57	100.00	KOSPI	N	N	N	N	N	1264	4	2	0.32	41652589	32973	101.35	1277	1280	1258	1638	882	1260	1263.23	0.15	-1292	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1792	31.60	0.72	12	0.02	40.00	1744.00	1820	20221124	-30.55	1200	20231024	5.33	1794	-29.54	20230209	1200	5.33	20231024	1820	-30.55	20221124	1200	5.33	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
119	20231110	110634	57	100.00	KOSPI	N	N	N	N	N	1262	2	2	0.16	24960316	19764	60.75	1277	1280	1258	1638	882	1260	1262.92	0.15	-4398	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1790	31.55	0.72	12	0.01	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
120	20231110	100641	57	100.00	KOSPI	N	N	N	N	N	1262	2	2	0.16	16591864	13123	40.34	1277	1280	1258	1638	882	1260	1264.33	0.15	-3395	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1790	31.55	0.72	12	0.01	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
121	20231110	090628	57	100.00	KOSPI	N	N	N	N	N	1267	7	2	0.56	5116784	4028	12.38	1277	1280	1260	1638	882	1260	1270.30	0.15	-200	1294	1277	1267	1250	1240	1272	1245	1418	378	1000	850	1	1	141806193	1797	31.68	0.73	12	0.00	40.00	1744.00	1820	20221124	-30.38	1200	20231024	5.58	1794	-29.38	20230209	1200	5.58	20231024	1820	-30.38	20221124	1200	5.58	20231024	0.69	N	084680	1000	1418 억	210848	N	N	44	N	N
122	20231109	160622	57	100.00	KOSPI	N	N	N	N	N	1260	-12	5	-0.94	39684646	31295	49.65	1284	1284	1257	1653	891	1272	1268.08	0.15	-1504	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1787	31.50	0.72	12	0.02	40.00	1744.00	1820	20221124	-30.77	1200	20231024	5.00	1794	-29.77	20230209	1200	5.00	20231024	1820	-30.77	20221124	1200	5.00	20231024	0.67	N	084680	1000	1418 억	211882	N	N	44	N	N
123	20231109	150623	57	100.00	KOSPI	N	N	N	N	N	1273	1	2	0.08	38348167	30235	47.97	1284	1284	1257	1653	891	1272	1268.34	0.15	-1545	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1805	31.82	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
124	20231109	140621	57	100.00	KOSPI	N	N	N	N	N	1267	-5	5	-0.39	24941051	19608	31.11	1284	1284	1267	1653	891	1272	1271.98	0.15	-1881	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1797	31.68	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.38	1200	20231024	5.58	1794	-29.38	20230209	1200	5.58	20231024	1820	-30.38	20221124	1200	5.58	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
125	20231109	130624	57	100.00	KOSPI	N	N	N	N	N	1270	-2	5	-0.16	13438825	10545	16.73	1284	1284	1269	1653	891	1272	1274.43	0.15	361	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1801	31.75	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
126	20231109	120627	57	100.00	KOSPI	N	N	N	N	N	1272	0	3	0.00	11147800	8742	13.87	1284	1284	1270	1653	891	1272	1275.20	0.15	365	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1804	31.80	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
127	20231109	110625	57	100.00	KOSPI	N	N	N	N	N	1281	9	2	0.71	10026331	7863	12.48	1284	1284	1270	1653	891	1272	1275.13	0.15	-65	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1817	32.02	0.73	12	0.01	40.00	1744.00	1820	20221124	-29.62	1200	20231024	6.75	1794	-28.60	20230209	1200	6.75	20231024	1820	-29.62	20221124	1200	6.75	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
128	20231109	100621	57	100.00	KOSPI	N	N	N	N	N	1273	1	2	0.08	4301321	3371	5.35	1284	1284	1271	1653	891	1272	1275.98	0.15	-33	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1805	31.82	0.73	12	0.00	40.00	1744.00	1820	20221124	-30.05	1200	20231024	6.08	1794	-29.04	20230209	1200	6.08	20231024	1820	-30.05	20221124	1200	6.08	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
129	20231109	090623	57	100.00	KOSPI	N	N	N	N	N	1280	8	2	0.63	661224	515	0.82	1284	1284	1280	1653	891	1272	1283.93	0.15	-14	1292	1281	1275	1264	1258	1279	1262	1418	381	1000	860	1	1	141806193	1815	32.00	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.67	1200	20231024	6.67	1794	-28.65	20230209	1200	6.67	20231024	1820	-29.67	20221124	1200	6.67	20231024	0.67	N	084680	1000	1418 억	211882	N	N	4	N	N
130	20231108	160618	57	100.00	KOSPI	N	N	N	N	N	1272	-2	5	-0.16	79769088	62597	12.81	1275	1286	1269	1656	892	1274	1274.33	0.15	-10066	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1804	31.80	0.73	12	0.04	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.69	N	084680	1000	1418 억	214771	N	N	4	N	N
131	20231108	150621	57	100.00	KOSPI	N	N	N	N	N	1272	-2	5	-0.16	78304606	61450	12.58	1275	1286	1269	1656	892	1274	1274.28	0.15	-9658	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1804	31.80	0.73	12	0.04	40.00	1744.00	1820	20221124	-30.11	1200	20231024	6.00	1794	-29.10	20230209	1200	6.00	20231024	1820	-30.11	20221124	1200	6.00	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
132	20231108	140618	57	100.00	KOSPI	N	N	N	N	N	1280	6	2	0.47	67219842	52733	10.80	1275	1286	1269	1656	892	1274	1274.72	0.15	-9786	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1815	32.00	0.73	12	0.04	40.00	1744.00	1820	20221124	-29.67	1200	20231024	6.67	1794	-28.65	20230209	1200	6.67	20231024	1820	-29.67	20221124	1200	6.67	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
133	20231108	130619	57	100.00	KOSPI	N	N	N	N	N	1274	0	3	0.00	62425403	48978	10.03	1275	1286	1269	1656	892	1274	1274.56	0.15	-10631	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1807	31.85	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
134	20231108	120614	57	100.00	KOSPI	N	N	N	N	N	1274	0	3	0.00	52377619	41071	8.41	1275	1286	1270	1656	892	1274	1275.29	0.15	-7291	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1807	31.85	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
135	20231108	110619	57	100.00	KOSPI	N	N	N	N	N	1278	4	2	0.31	36619550	28696	5.87	1275	1286	1270	1656	892	1274	1276.12	0.15	-3961	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1812	31.95	0.73	12	0.02	40.00	1744.00	1820	20221124	-29.78	1200	20231024	6.50	1794	-28.76	20230209	1200	6.50	20231024	1820	-29.78	20221124	1200	6.50	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
136	20231108	100619	57	100.00	KOSPI	N	N	N	N	N	1274	0	3	0.00	20869458	16370	3.35	1275	1286	1270	1656	892	1274	1274.86	0.15	-3660	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1807	31.85	0.73	12	0.01	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
137	20231108	090616	57	100.00	KOSPI	N	N	N	N	N	1274	0	3	0.00	2070625	1624	0.33	1275	1286	1272	1656	892	1274	1275.02	0.15	-152	1387	1330	1291	1234	1195	1359	1263	1418	382	1000	860	1	1	141806193	1807	31.85	0.73	12	0.00	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.69	N	084680	1000	1418 억	214771	N	N	0	N	N
138	20231107	160619	57	100.00	KOSPI	N	N	N	N	N	1274	19	2	1.51	634098335	488198	362.15	1265	1348	1252	1631	879	1255	1298.85	0.13	28424	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1807	31.85	0.73	12	0.34	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
139	20231107	150618	57	100.00	KOSPI	N	N	N	N	N	1274	19	2	1.51	621818408	478556	354.99	1265	1348	1252	1631	879	1255	1299.36	0.13	28241	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1807	31.85	0.73	12	0.34	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
140	20231107	140622	57	100.00	KOSPI	N	N	N	N	N	1266	11	2	0.88	610045933	469295	348.12	1265	1348	1252	1631	879	1255	1299.92	0.13	27158	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1795	31.65	0.73	12	0.33	40.00	1744.00	1820	20221124	-30.44	1200	20231024	5.50	1794	-29.43	20230209	1200	5.50	20231024	1820	-30.44	20221124	1200	5.50	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
141	20231107	130621	57	100.00	KOSPI	N	N	N	N	N	1270	15	2	1.20	591418570	454613	337.23	1265	1348	1252	1631	879	1255	1300.93	0.13	27066	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1801	31.75	0.73	12	0.32	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
142	20231107	120616	57	100.00	KOSPI	N	N	N	N	N	1269	14	2	1.12	575700022	442223	328.04	1265	1348	1252	1631	879	1255	1301.83	0.13	29537	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1800	31.73	0.73	12	0.31	40.00	1744.00	1820	20221124	-30.27	1200	20231024	5.75	1794	-29.26	20230209	1200	5.75	20231024	1820	-30.27	20221124	1200	5.75	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
143	20231107	110617	57	100.00	KOSPI	N	N	N	N	N	1283	28	2	2.23	545754960	418673	310.57	1265	1348	1252	1631	879	1255	1303.54	0.13	30672	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1819	32.08	0.74	12	0.30	40.00	1744.00	1820	20221124	-29.51	1200	20231024	6.92	1794	-28.48	20230209	1200	6.92	20231024	1820	-29.51	20221124	1200	6.92	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
144	20231107	100624	57	100.00	KOSPI	N	N	N	N	N	1274	19	2	1.51	498152609	381438	282.95	1265	1348	1252	1631	879	1255	1305.99	0.13	22743	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1807	31.85	0.73	12	0.27	40.00	1744.00	1820	20221124	-30.00	1200	20231024	6.17	1794	-28.99	20230209	1200	6.17	20231024	1820	-30.00	20221124	1200	6.17	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
145	20231107	090610	57	100.00	KOSPI	N	N	N	N	N	1252	-3	5	-0.24	7213060	5710	4.24	1265	1265	1252	1631	879	1255	1263.23	0.13	-266	1278	1266	1258	1246	1238	1262	1242	1418	376	1000	850	1	1	141806193	1775	31.30	0.72	12	0.00	40.00	1744.00	1820	20221124	-31.21	1200	20231024	4.33	1794	-30.21	20230209	1200	4.33	20231024	1820	-31.21	20221124	1200	4.33	20231024	0.68	N	084680	1000	1418 억	186420	N	N	9	N	N
146	20231106	160604	57	100.00	KOSPI	N	N	N	N	N	1255	-7	5	-0.55	169390097	134742	118.65	1263	1270	1250	1640	884	1262	1257.14	0.12	11083	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1780	31.38	0.72	12	0.10	40.00	1744.00	1820	20221124	-31.04	1200	20231024	4.58	1794	-30.04	20230209	1200	4.58	20231024	1820	-31.04	20221124	1200	4.58	20231024	0.68	N	084680	1000	1418 억	175544	N	N	9	N	N
147	20231106	150606	57	100.00	KOSPI	N	N	N	N	N	1254	-8	5	-0.63	165534188	131672	115.94	1263	1270	1250	1640	884	1262	1257.17	0.12	12505	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1778	31.35	0.72	12	0.09	40.00	1744.00	1820	20221124	-31.10	1200	20231024	4.50	1794	-30.10	20230209	1200	4.50	20231024	1820	-31.10	20221124	1200	4.50	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
148	20231106	140605	57	100.00	KOSPI	N	N	N	N	N	1259	-3	5	-0.24	130402362	103733	91.34	1263	1270	1250	1640	884	1262	1257.10	0.12	12220	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1785	31.48	0.72	12	0.07	40.00	1744.00	1820	20221124	-30.82	1200	20231024	4.92	1794	-29.82	20230209	1200	4.92	20231024	1820	-30.82	20221124	1200	4.92	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
149	20231106	130611	57	100.00	KOSPI	N	N	N	N	N	1263	1	2	0.08	105466237	83928	73.90	1263	1270	1250	1640	884	1262	1256.63	0.12	9601	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1791	31.57	0.72	12	0.06	40.00	1744.00	1820	20221124	-30.60	1200	20231024	5.25	1794	-29.60	20230209	1200	5.25	20231024	1820	-30.60	20221124	1200	5.25	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
150	20231106	120607	57	100.00	KOSPI	N	N	N	N	N	1257	-5	5	-0.40	81935219	65131	57.35	1263	1270	1250	1640	884	1262	1258.01	0.12	7548	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1783	31.43	0.72	12	0.05	40.00	1744.00	1820	20221124	-30.93	1200	20231024	4.75	1794	-29.93	20230209	1200	4.75	20231024	1820	-30.93	20221124	1200	4.75	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
151	20231106	110607	57	100.00	KOSPI	N	N	N	N	N	1257	-5	5	-0.40	71888559	57106	50.28	1263	1270	1250	1640	884	1262	1258.86	0.12	7909	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1783	31.43	0.72	12	0.04	40.00	1744.00	1820	20221124	-30.93	1200	20231024	4.75	1794	-29.93	20230209	1200	4.75	20231024	1820	-30.93	20221124	1200	4.75	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
152	20231106	100545	57	100.00	KOSPI	N	N	N	N	N	1256	-6	5	-0.48	52933401	41968	36.95	1263	1270	1251	1640	884	1262	1261.28	0.12	8116	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1781	31.40	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.99	1200	20231024	4.67	1794	-29.99	20230209	1200	4.67	20231024	1820	-30.99	20221124	1200	4.67	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
153	20231106	090607	57	100.00	KOSPI	N	N	N	N	N	1270	8	2	0.63	7385848	5850	5.15	1263	1270	1262	1640	884	1262	1262.54	0.12	24	1282	1272	1252	1242	1222	1277	1247	1418	378	1000	850	1	1	141806193	1801	31.75	0.73	12	0.00	40.00	1744.00	1820	20221124	-30.22	1200	20231024	5.83	1794	-29.21	20230209	1200	5.83	20231024	1820	-30.22	20221124	1200	5.83	20231024	0.68	N	084680	1000	1418 억	175544	N	N	0	N	N
154	20231103	160600	57	100.00	KOSPI	N	N	N	N	N	1262	18	2	1.45	141743333	113192	215.10	1250	1262	1232	1617	871	1244	1252.24	0.13	-7197	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1790	31.55	0.72	12	0.08	40.00	1744.00	1820	20221124	-30.66	1200	20231024	5.17	1794	-29.65	20230209	1200	5.17	20231024	1820	-30.66	20221124	1200	5.17	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
155	20231103	150558	57	100.00	KOSPI	N	N	N	N	N	1256	12	2	0.96	123005179	98312	186.82	1250	1259	1232	1617	871	1244	1251.17	0.13	-7678	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1781	31.40	0.72	12	0.07	40.00	1744.00	1820	20221124	-30.99	1200	20231024	4.67	1794	-29.99	20230209	1200	4.67	20231024	1820	-30.99	20221124	1200	4.67	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
156	20231103	140559	57	100.00	KOSPI	N	N	N	N	N	1258	14	2	1.13	116641985	93252	177.20	1250	1259	1232	1617	871	1244	1250.83	0.13	-7692	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1784	31.45	0.72	12	0.07	40.00	1744.00	1820	20221124	-30.88	1200	20231024	4.83	1794	-29.88	20230209	1200	4.83	20231024	1820	-30.88	20221124	1200	4.83	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
157	20231103	130559	57	100.00	KOSPI	N	N	N	N	N	1256	12	2	0.96	99797591	79818	151.68	1250	1257	1232	1617	871	1244	1250.31	0.13	-8267	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1781	31.40	0.72	12	0.06	40.00	1744.00	1820	20221124	-30.99	1200	20231024	4.67	1794	-29.99	20230209	1200	4.67	20231024	1820	-30.99	20221124	1200	4.67	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
158	20231103	120558	57	100.00	KOSPI	N	N	N	N	N	1256	12	2	0.96	88053221	70467	133.91	1250	1257	1232	1617	871	1244	1249.57	0.13	-8385	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1781	31.40	0.72	12	0.05	40.00	1744.00	1820	20221124	-30.99	1200	20231024	4.67	1794	-29.99	20230209	1200	4.67	20231024	1820	-30.99	20221124	1200	4.67	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
159	20231103	110603	57	100.00	KOSPI	N	N	N	N	N	1257	13	2	1.05	82193426	65792	125.02	1250	1257	1232	1617	871	1244	1249.29	0.13	-8385	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1783	31.43	0.72	12	0.05	40.00	1744.00	1820	20221124	-30.93	1200	20231024	4.75	1794	-29.93	20230209	1200	4.75	20231024	1820	-30.93	20221124	1200	4.75	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
160	20231103	100552	57	100.00	KOSPI	N	N	N	N	N	1242	-2	5	-0.16	23416930	18835	35.79	1250	1250	1232	1617	871	1244	1243.27	0.13	-5708	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1761	31.05	0.71	12	0.01	40.00	1744.00	1820	20221124	-31.76	1200	20231024	3.50	1794	-30.77	20230209	1200	3.50	20231024	1820	-31.76	20221124	1200	3.50	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
161	20231103	090554	57	100.00	KOSPI	N	N	N	N	N	1246	2	2	0.16	4160350	3331	6.33	1250	1250	1246	1617	871	1244	1248.98	0.13	-1390	1264	1254	1238	1228	1212	1259	1233	1418	373	1000	840	1	1	141806193	1767	31.15	0.71	12	0.00	40.00	1744.00	1820	20221124	-31.54	1200	20231024	3.83	1794	-30.55	20230209	1200	3.83	20231024	1820	-31.54	20221124	1200	3.83	20231024	0.68	N	084680	1000	1418 억	186419	N	N	0	N	N
162	20231102	160554	57	100.00	KOSPI	N	N	N	N	N	1244	25	2	2.05	65173250	52624	162.05	1222	1248	1222	1584	854	1219	1238.47	0.12	14974	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1764	31.10	0.71	12	0.04	40.00	1744.00	1820	20221124	-31.65	1200	20231024	3.67	1794	-30.66	20230209	1200	3.67	20231024	1820	-31.65	20221124	1200	3.67	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
163	20231102	150600	57	100.00	KOSPI	N	N	N	N	N	1246	27	2	2.21	63927760	51622	158.97	1222	1248	1222	1584	854	1219	1238.38	0.12	14690	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1767	31.15	0.71	12	0.04	40.00	1744.00	1820	20221124	-31.54	1200	20231024	3.83	1794	-30.55	20230209	1200	3.83	20231024	1820	-31.54	20221124	1200	3.83	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
164	20231102	140549	57	100.00	KOSPI	N	N	N	N	N	1241	22	2	1.80	47244546	38201	117.64	1222	1244	1222	1584	854	1219	1236.74	0.12	12459	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1760	31.02	0.71	12	0.03	40.00	1744.00	1820	20221124	-31.81	1200	20231024	3.42	1794	-30.82	20230209	1200	3.42	20231024	1820	-31.81	20221124	1200	3.42	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
165	20231102	130555	57	100.00	KOSPI	N	N	N	N	N	1238	19	2	1.56	43599369	35261	108.59	1222	1244	1222	1584	854	1219	1236.48	0.12	12459	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1756	30.95	0.71	12	0.02	40.00	1744.00	1820	20221124	-31.98	1200	20231024	3.17	1794	-30.99	20230209	1200	3.17	20231024	1820	-31.98	20221124	1200	3.17	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
166	20231102	120551	57	100.00	KOSPI	N	N	N	N	N	1243	24	2	1.97	30304894	24546	75.59	1222	1244	1222	1584	854	1219	1234.62	0.12	11615	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1763	31.07	0.71	12	0.02	40.00	1744.00	1820	20221124	-31.70	1200	20231024	3.58	1794	-30.71	20230209	1200	3.58	20231024	1820	-31.70	20221124	1200	3.58	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
167	20231102	110553	57	100.00	KOSPI	N	N	N	N	N	1244	25	2	2.05	28827293	23352	71.91	1222	1244	1222	1584	854	1219	1234.47	0.12	11473	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1764	31.10	0.71	12	0.02	40.00	1744.00	1820	20221124	-31.65	1200	20231024	3.67	1794	-30.66	20230209	1200	3.67	20231024	1820	-31.65	20221124	1200	3.67	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
168	20231102	100553	57	100.00	KOSPI	N	N	N	N	N	1232	13	2	1.07	12208586	9920	30.55	1222	1238	1222	1584	854	1219	1230.70	0.12	3472	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1747	30.80	0.71	12	0.01	40.00	1744.00	1820	20221124	-32.31	1200	20231024	2.67	1794	-31.33	20230209	1200	2.67	20231024	1820	-32.31	20221124	1200	2.67	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
169	20231102	090557	57	100.00	KOSPI	N	N	N	N	N	1224	5	2	0.41	2273095	1858	5.72	1222	1237	1222	1584	854	1219	1223.41	0.12	-4	1244	1231	1225	1212	1206	1228	1209	1418	365	1000	820	1	1	141806193	1736	30.60	0.70	12	0.00	40.00	1744.00	1820	20221124	-32.75	1200	20231024	2.00	1794	-31.77	20230209	1200	2.00	20231024	1820	-32.75	20221124	1200	2.00	20231024	0.68	N	084680	1000	1418 억	171562	N	N	0	N	N
170	20231101	160550	57	100.00	KOSPI	N	N	N	N	N	1219	0	3	0.00	39515244	32214	61.90	1229	1238	1219	1584	854	1219	1226.72	0.12	2058	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1729	30.48	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.02	1200	20231024	1.58	1794	-32.05	20230209	1200	1.58	20231024	1820	-33.02	20221124	1200	1.58	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
171	20231101	150549	57	100.00	KOSPI	N	N	N	N	N	1221	2	2	0.16	36250817	29537	56.75	1229	1238	1219	1584	854	1219	1227.30	0.12	2055	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1731	30.52	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.91	1200	20231024	1.75	1794	-31.94	20230209	1200	1.75	20231024	1820	-32.91	20221124	1200	1.75	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
172	20231101	140547	57	100.00	KOSPI	N	N	N	N	N	1225	6	2	0.49	33110529	26971	51.82	1229	1238	1219	1584	854	1219	1227.63	0.12	1806	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1737	30.62	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.69	1200	20231024	2.08	1794	-31.72	20230209	1200	2.08	20231024	1820	-32.69	20221124	1200	2.08	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
173	20231101	130550	57	100.00	KOSPI	N	N	N	N	N	1227	8	2	0.66	32761159	26686	51.27	1229	1238	1219	1584	854	1219	1227.65	0.12	1806	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1740	30.68	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.58	1200	20231024	2.25	1794	-31.61	20230209	1200	2.25	20231024	1820	-32.58	20221124	1200	2.25	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
174	20231101	120603	57	100.00	KOSPI	N	N	N	N	N	1227	8	2	0.66	29870667	24325	46.74	1229	1238	1219	1584	854	1219	1227.98	0.12	1687	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1740	30.68	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.58	1200	20231024	2.25	1794	-31.61	20230209	1200	2.25	20231024	1820	-32.58	20221124	1200	2.25	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
175	20231101	110606	57	100.00	KOSPI	N	N	N	N	N	1220	1	2	0.08	22130527	18006	34.60	1229	1238	1219	1584	854	1219	1229.06	0.12	1170	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1730	30.50	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.97	1200	20231024	1.67	1794	-32.00	20230209	1200	1.67	20231024	1820	-32.97	20221124	1200	1.67	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
176	20231101	100558	57	100.00	KOSPI	N	N	N	N	N	1235	16	2	1.31	16240984	13191	25.35	1229	1238	1219	1584	854	1219	1231.22	0.12	839	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1751	30.88	0.71	12	0.01	40.00	1744.00	1820	20221124	-32.14	1200	20231024	2.92	1794	-31.16	20230209	1200	2.92	20231024	1820	-32.14	20221124	1200	2.92	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N
177	20231101	090559	57	100.00	KOSPI	N	N	N	N	N	1229	10	2	0.82	2063126	1680	3.23	1229	1230	1219	1584	854	1219	1228.05	0.12	-92	1232	1225	1219	1212	1206	1229	1216	1418	365	1000	820	1	1	141806193	1743	30.73	0.70	12	0.00	40.00	1744.00	1820	20221124	-32.47	1200	20231024	2.42	1794	-31.49	20230209	1200	2.42	20231024	1820	-32.47	20221124	1200	2.42	20231024	0.68	N	084680	1000	1418 억	169504	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History