KissMeData/111380/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160831	00	50.00	KOSPI			N	N	N	N	50	N	24750	600	2	2.48	9860485550	396844	64.51	24500	25600	24300	31350	16950	24150	24849.01	1.11	0	4029	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1517	4.37	2.42	12	6.48	5665.00	10236.00	35950	20231121	-31.15	23350	20231128	6.00	35950	-31.15	20231121	23350	6.00	20231128	35950	-31.15	20231121	23350	6.00	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
3	20231130	150832	00	50.00	KOSPI			N	N	N	N	50	N	25050	900	2	3.73	9371572800	377177	61.31	24500	25600	24300	31350	16950	24150	24848.24	1.11	0	4068	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1535	4.42	2.45	12	6.15	5665.00	10236.00	35950	20231121	-30.32	23350	20231128	7.28	35950	-30.32	20231121	23350	7.28	20231128	35950	-30.32	20231121	23350	7.28	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
4	20231130	140828	00	50.00	KOSPI			N	N	N	N	50	N	24650	500	2	2.07	8094763050	325858	52.97	24500	25600	24300	31350	16950	24150	24843.25	1.11	0	3983	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1511	4.35	2.41	12	5.32	5665.00	10236.00	35950	20231121	-31.43	23350	20231128	5.57	35950	-31.43	20231121	23350	5.57	20231128	35950	-31.43	20231121	23350	5.57	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
5	20231130	130826	00	50.00	KOSPI			N	N	N	N	50	N	24500	350	2	1.45	7577633800	304750	49.54	24500	25600	24300	31350	16950	24150	24867.15	1.11	0	3876	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1501	4.32	2.39	12	4.97	5665.00	10236.00	35950	20231121	-31.85	23350	20231128	4.93	35950	-31.85	20231121	23350	4.93	20231128	35950	-31.85	20231121	23350	4.93	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
6	20231130	120838	00	50.00	KOSPI			N	N	N	N	50	N	24550	400	2	1.66	7060628450	283701	46.12	24500	25600	24300	31350	16950	24150	24889.86	1.11	0	3490	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1504	4.33	2.40	12	4.63	5665.00	10236.00	35950	20231121	-31.71	23350	20231128	5.14	35950	-31.71	20231121	23350	5.14	20231128	35950	-31.71	20231121	23350	5.14	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
7	20231130	110834	00	50.00	KOSPI			N	N	N	N	50	N	24650	500	2	2.07	6214230250	249378	40.54	24500	25600	24300	31350	16950	24150	24921.63	1.11	0	3839	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1511	4.35	2.41	12	4.07	5665.00	10236.00	35950	20231121	-31.43	23350	20231128	5.57	35950	-31.43	20231121	23350	5.57	20231128	35950	-31.43	20231121	23350	5.57	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
8	20231130	100827	00	50.00	KOSPI			N	N	N	N	50	N	24950	800	2	3.31	3674624500	148139	24.08	24500	25200	24300	31350	16950	24150	24809.15	1.11	0	6338	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1529	4.40	2.44	12	2.42	5665.00	10236.00	35950	20231121	-30.60	23350	20231128	6.85	35950	-30.60	20231121	23350	6.85	20231128	35950	-30.60	20231121	23350	6.85	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
9	20231130	090828	00	50.00	KOSPI			N	N	N	N	50	N	24700	550	2	2.28	678543050	27645	4.49	24500	24750	24300	31350	16950	24150	24557.81	1.11	0	-623	26983	25566	24683	23266	22383	25125	22825	6	7200	100	16900	50	1	6128000	1514	4.36	2.41	12	0.45	5665.00	10236.00	35950	20231121	-31.29	23350	20231128	5.78	35950	-31.29	20231121	23350	5.78	20231128	35950	-31.29	20231121	23350	5.78	20231128	0.00	N	111380	100	6 억		68295	N	N	0	N	00	N
10	20231129	160824	00	50.00	KOSPI			N	N	N	N	50	N	24150	0	3	0.00	14956226400	604632	73.39	24500	26100	23800	31350	16950	24150	24736.90	1.61	0	-28622	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1480	4.26	2.36	12	9.87	5665.00	10236.00	35950	20231121	-32.82	23350	20231128	3.43	35950	-32.82	20231121	23350	3.43	20231128	35950	-32.82	20231121	23350	3.43	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
11	20231129	150831	00	50.00	KOSPI			N	N	N	N	50	N	24300	150	2	0.62	14471938650	584597	70.96	24500	26100	23800	31350	16950	24150	24755.50	1.61	0	-28233	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1489	4.29	2.37	12	9.54	5665.00	10236.00	35950	20231121	-32.41	23350	20231128	4.07	35950	-32.41	20231121	23350	4.07	20231128	35950	-32.41	20231121	23350	4.07	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
12	20231129	140826	00	50.00	KOSPI			N	N	N	N	50	N	24250	100	2	0.41	13236314500	533428	64.75	24500	26100	23800	31350	16950	24150	24813.79	1.61	0	-24984	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1486	4.28	2.37	12	8.70	5665.00	10236.00	35950	20231121	-32.55	23350	20231128	3.85	35950	-32.55	20231121	23350	3.85	20231128	35950	-32.55	20231121	23350	3.85	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
13	20231129	130827	00	50.00	KOSPI			N	N	N	N	50	N	24350	200	2	0.83	12649735250	509305	61.82	24500	26100	23800	31350	16950	24150	24837.36	1.61	0	-25190	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1492	4.30	2.38	12	8.31	5665.00	10236.00	35950	20231121	-32.27	23350	20231128	4.28	35950	-32.27	20231121	23350	4.28	20231128	35950	-32.27	20231121	23350	4.28	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
14	20231129	120829	00	50.00	KOSPI			N	N	N	N	50	N	24600	450	2	1.86	11425910400	459077	55.72	24500	26100	23800	31350	16950	24150	24889.01	1.61	0	-25243	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1507	4.34	2.40	12	7.49	5665.00	10236.00	35950	20231121	-31.57	23350	20231128	5.35	35950	-31.57	20231121	23350	5.35	20231128	35950	-31.57	20231121	23350	5.35	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
15	20231129	110828	00	50.00	KOSPI			N	N	N	N	50	N	24650	500	2	2.07	10293313850	413015	50.13	24500	26100	23800	31350	16950	24150	24922.53	1.61	0	-25893	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1511	4.35	2.41	12	6.74	5665.00	10236.00	35950	20231121	-31.43	23350	20231128	5.57	35950	-31.43	20231121	23350	5.57	20231128	35950	-31.43	20231121	23350	5.57	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
16	20231129	100827	00	50.00	KOSPI			N	N	N	N	50	N	24550	400	2	1.66	3788114650	155659	18.89	24500	24950	23800	31350	16950	24150	24336.08	1.61	0	-19251	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1504	4.33	2.40	12	2.54	5665.00	10236.00	35950	20231121	-31.71	23350	20231128	5.14	35950	-31.71	20231121	23350	5.14	20231128	35950	-31.71	20231121	23350	5.14	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
17	20231129	090823	00	50.00	KOSPI			N	N	N	N	50	N	24250	100	2	0.41	1282606150	53004	6.43	24500	24600	23800	31350	16950	24150	24198.36	1.61	0	-10072	27150	25650	24500	23000	21850	25075	22425	6	7200	100	16900	50	1	6128000	1486	4.28	2.37	12	0.86	5665.00	10236.00	35950	20231121	-32.55	23350	20231128	3.85	35950	-32.55	20231121	23350	3.85	20231128	35950	-32.55	20231121	23350	3.85	20231128	0.00	N	111380	100	6 억		98723	N	N	0	N	00	N
18	20231128	160824	00	50.00	KOSPI	신저가		N	N	N	N	50	N	24150	-1750	5	-6.76	19453588150	789700	93.17	25600	26000	23350	33650	18150	25900	24635.34	1.11	0	28548	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1480	4.26	2.36	12	12.89	5665.00	10236.00	35950	20231121	-32.82	23350	20231128	3.43	35950	-32.82	20231121	23350	3.43	20231128	35950	-32.82	20231121	23350	3.43	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
19	20231128	150731	00	50.00	KOSPI	신저가		N	N	N	N	50	N	24000	-1900	5	-7.34	18698309250	758409	89.48	25600	26000	23350	33650	18150	25900	24654.60	1.11	0	25464	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1471	4.24	2.34	12	12.38	5665.00	10236.00	35950	20231121	-33.24	23350	20231128	2.78	35950	-33.24	20231121	23350	2.78	20231128	35950	-33.24	20231121	23350	2.78	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
20	20231128	140824	00	50.00	KOSPI	신저가		N	N	N	N	50	N	24250	-1650	5	-6.37	16481430000	667287	78.73	25600	26000	23350	33650	18150	25900	24699.10	1.11	0	15701	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1486	4.28	2.37	12	10.89	5665.00	10236.00	35950	20231121	-32.55	23350	20231128	3.85	35950	-32.55	20231121	23350	3.85	20231128	35950	-32.55	20231121	23350	3.85	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
21	20231128	130818	00	50.00	KOSPI	신저가		N	N	N	N	50	N	24050	-1850	5	-7.14	12320349000	492167	58.07	25600	26000	23850	33650	18150	25900	25032.80	1.11	0	9269	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1474	4.25	2.35	12	8.03	5665.00	10236.00	35950	20231121	-33.10	23850	20231128	0.84	35950	-33.10	20231121	23850	0.84	20231128	35950	-33.10	20231121	23850	0.84	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
22	20231128	120823	00	50.00	KOSPI	신저가		N	N	N	N	50	N	25000	-900	5	-3.47	9075821050	359550	42.42	25600	26000	24750	33650	18150	25900	25242.11	1.11	0	5213	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1532	4.41	2.44	12	5.87	5665.00	10236.00	35950	20231121	-30.46	24750	20231128	1.01	35950	-30.46	20231121	24750	1.01	20231128	35950	-30.46	20231121	24750	1.01	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
23	20231128	110823	00	50.00	KOSPI	신저가		N	N	N	N	50	N	25200	-700	5	-2.70	8406122100	332950	39.28	25600	26000	24750	33650	18150	25900	25247.34	1.11	0	5450	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1544	4.45	2.46	12	5.43	5665.00	10236.00	35950	20231121	-29.90	24750	20231128	1.82	35950	-29.90	20231121	24750	1.82	20231128	35950	-29.90	20231121	24750	1.82	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
24	20231128	100820	00	50.00	KOSPI	신저가		N	N	N	N	50	N	24850	-1050	5	-4.05	6172257500	243769	28.76	25600	26000	24750	33650	18150	25900	25320.03	1.11	0	6094	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1523	4.39	2.43	12	3.98	5665.00	10236.00	35950	20231121	-30.88	24750	20231128	0.40	35950	-30.88	20231121	24750	0.40	20231128	35950	-30.88	20231121	24750	0.40	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
25	20231128	090820	00	50.00	KOSPI	신저가		N	N	N	N	50	N	25450	-450	5	-1.74	1465356650	57690	6.81	25600	25700	25200	33650	18150	25900	25400.25	1.11	0	-479	28766	27332	26566	25132	24366	26950	24750	6	7750	100	18130	50	1	6128000	1560	4.49	2.49	12	0.94	5665.00	10236.00	35950	20231121	-29.21	25200	20231128	0.99	35950	-29.21	20231121	25200	0.99	20231128	35950	-29.21	20231121	25200	0.99	20231128	0.00	N	111380	100	6 억		68264	N	N	0	N	00	N
26	20231127	160818	00	50.00	KOSPI			N	N	N	N	50	N	25900	-1550	5	-5.65	21878807600	812485	73.50	27850	28000	25800	35650	19250	27450	26930.68	1.07	0	4863	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1587	4.57	2.53	12	13.26	5665.00	10236.00	35950	20231121	-27.96	25250	20231121	2.57	35950	-27.96	20231121	25250	2.57	20231121	35950	-27.96	20231121	25250	2.57	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
27	20231127	150820	00	50.00	KOSPI			N	N	N	N	50	N	26250	-1200	5	-4.37	19958128900	738557	66.81	27850	28000	26050	35650	19250	27450	27022.33	1.07	0	2951	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1609	4.63	2.56	12	12.05	5665.00	10236.00	35950	20231121	-26.98	25250	20231121	3.96	35950	-26.98	20231121	25250	3.96	20231121	35950	-26.98	20231121	25250	3.96	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
28	20231127	140825	00	50.00	KOSPI			N	N	N	N	50	N	26500	-950	5	-3.46	16469711550	606075	54.83	27850	28000	26450	35650	19250	27450	27173.74	1.07	0	2954	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1624	4.68	2.59	12	9.89	5665.00	10236.00	35950	20231121	-26.29	25250	20231121	4.95	35950	-26.29	20231121	25250	4.95	20231121	35950	-26.29	20231121	25250	4.95	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
29	20231127	130822	00	50.00	KOSPI			N	N	N	N	50	N	27250	-200	5	-0.73	12910057000	473190	42.81	27850	28000	26800	35650	19250	27450	27282.54	1.07	0	4625	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1670	4.81	2.66	12	7.72	5665.00	10236.00	35950	20231121	-24.20	25250	20231121	7.92	35950	-24.20	20231121	25250	7.92	20231121	35950	-24.20	20231121	25250	7.92	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
30	20231127	120825	00	50.00	KOSPI			N	N	N	N	50	N	27000	-450	5	-1.64	10568201000	386743	34.99	27850	28000	26800	35650	19250	27450	27325.71	1.07	0	4625	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1655	4.77	2.64	12	6.31	5665.00	10236.00	35950	20231121	-24.90	25250	20231121	6.93	35950	-24.90	20231121	25250	6.93	20231121	35950	-24.90	20231121	25250	6.93	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
31	20231127	110812	00	50.00	KOSPI			N	N	N	N	50	N	27200	-250	5	-0.91	8918598550	325859	29.48	27850	28000	26800	35650	19250	27450	27369.16	1.07	0	5055	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1667	4.80	2.66	12	5.32	5665.00	10236.00	35950	20231121	-24.34	25250	20231121	7.72	35950	-24.34	20231121	25250	7.72	20231121	35950	-24.34	20231121	25250	7.72	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
32	20231127	100811	00	50.00	KOSPI			N	N	N	N	50	N	27600	150	2	0.55	7227118600	264087	23.89	27850	28000	26800	35650	19250	27450	27365.99	1.07	0	4622	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1691	4.87	2.70	12	4.31	5665.00	10236.00	35950	20231121	-23.23	25250	20231121	9.31	35950	-23.23	20231121	25250	9.31	20231121	35950	-23.23	20231121	25250	9.31	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
33	20231127	090814	00	50.00	KOSPI			N	N	N	N	50	N	27300	-150	5	-0.55	1837028450	66810	6.04	27850	27850	27000	35650	19250	27450	27497.30	1.07	0	827	29750	28600	27950	26800	26150	28275	26475	6	8200	100	19210	50	1	6128000	1673	4.82	2.67	12	1.09	5665.00	10236.00	35950	20231121	-24.06	25250	20231121	8.12	35950	-24.06	20231121	25250	8.12	20231121	35950	-24.06	20231121	25250	8.12	20231121	0.00	N	111380	100	6 억		65281	N	N	0	N	00	N
34	20231124	160806	00	50.00	KOSPI			N	N	N	N	50	N	27450	-900	5	-3.17	30231541700	1074421	46.68	28800	29100	27300	36850	19850	28350	28140.23	1.04	0	9197	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1682	4.85	2.68	12	17.53	5665.00	10236.00	35950	20231121	-23.64	25250	20231121	8.71	35950	-23.64	20231121	25250	8.71	20231121	35950	-23.64	20231121	25250	8.71	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
35	20231124	150815	00	50.00	KOSPI			N	N	N	N	50	N	27500	-850	5	-3.00	28831146800	1023385	44.46	28800	29100	27300	36850	19850	28350	28172.27	1.04	0	9197	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1685	4.85	2.69	12	16.70	5665.00	10236.00	35950	20231121	-23.50	25250	20231121	8.91	35950	-23.50	20231121	25250	8.91	20231121	35950	-23.50	20231121	25250	8.91	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
36	20231124	140816	00	50.00	KOSPI			N	N	N	N	50	N	27800	-550	5	-1.94	24464101150	864952	37.58	28800	29100	27700	36850	19850	28350	28283.74	1.04	0	9197	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1704	4.91	2.72	12	14.11	5665.00	10236.00	35950	20231121	-22.67	25250	20231121	10.10	35950	-22.67	20231121	25250	10.10	20231121	35950	-22.67	20231121	25250	10.10	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
37	20231124	130811	00	50.00	KOSPI			N	N	N	N	50	N	28050	-300	5	-1.06	21151304450	746059	32.41	28800	29100	27800	36850	19850	28350	28350.71	1.04	0	9210	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1719	4.95	2.74	12	12.17	5665.00	10236.00	35950	20231121	-21.97	25250	20231121	11.09	35950	-21.97	20231121	25250	11.09	20231121	35950	-21.97	20231121	25250	11.09	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
38	20231124	120817	00	50.00	KOSPI			N	N	N	N	50	N	28200	-150	5	-0.53	19149458950	674730	29.31	28800	29100	27800	36850	19850	28350	28380.94	1.04	0	9228	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1728	4.98	2.75	12	11.01	5665.00	10236.00	35950	20231121	-21.56	25250	20231121	11.68	35950	-21.56	20231121	25250	11.68	20231121	35950	-21.56	20231121	25250	11.68	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
39	20231124	110812	00	50.00	KOSPI			N	N	N	N	50	N	28300	-50	5	-0.18	16282339500	573602	24.92	28800	29100	27800	36850	19850	28350	28386.15	1.04	0	9197	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1734	5.00	2.76	12	9.36	5665.00	10236.00	35950	20231121	-21.28	25250	20231121	12.08	35950	-21.28	20231121	25250	12.08	20231121	35950	-21.28	20231121	25250	12.08	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
40	20231124	100812	00	50.00	KOSPI			N	N	N	N	50	N	28250	-100	5	-0.35	14069613550	494861	21.50	28800	29100	27800	36850	19850	28350	28431.50	1.04	0	8760	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1731	4.99	2.76	12	8.08	5665.00	10236.00	35950	20231121	-21.42	25250	20231121	11.88	35950	-21.42	20231121	25250	11.88	20231121	35950	-21.42	20231121	25250	11.88	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
41	20231124	090810	00	50.00	KOSPI			N	N	N	N	50	N	28350	0	3	0.00	5244638350	183484	7.97	28800	28950	28150	36850	19850	28350	28584.08	1.04	0	9182	32083	30216	28683	26816	25283	29450	26050	6	8500	100	19840	50	1	6128000	1737	5.00	2.77	12	2.99	5665.00	10236.00	35950	20231121	-21.14	25250	20231121	12.28	35950	-21.14	20231121	25250	12.28	20231121	35950	-21.14	20231121	25250	12.28	20231121	0.00	N	111380	100	6 억		63655	N	N	0	N	00	N
42	20231123	160801	00	50.00	KOSPI			N	N	N	N	50	N	28350	-950	5	-3.24	62275543750	2166602	47.00	28900	30550	27150	38050	20550	29300	28743.52	0.97	0	3653	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1737	5.00	2.77	12	35.36	5665.00	10236.00	35950	20231121	-21.14	25250	20231121	12.28	35950	-21.14	20231121	25250	12.28	20231121	35950	-21.14	20231121	25250	12.28	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
43	20231123	150828	00	50.00	KOSPI			N	N	N	N	50	N	28350	-950	5	-3.24	58841352300	2045639	44.38	28900	30550	27150	38050	20550	29300	28764.19	0.97	0	3653	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1737	5.00	2.77	12	33.38	5665.00	10236.00	35950	20231121	-21.14	25250	20231121	12.28	35950	-21.14	20231121	25250	12.28	20231121	35950	-21.14	20231121	25250	12.28	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
44	20231123	140824	00	50.00	KOSPI			N	N	N	N	50	N	28550	-750	5	-2.56	54611585400	1897024	41.16	28900	30550	27150	38050	20550	29300	28787.93	0.97	0	3660	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1750	5.04	2.79	12	30.96	5665.00	10236.00	35950	20231121	-20.58	25250	20231121	13.07	35950	-20.58	20231121	25250	13.07	20231121	35950	-20.58	20231121	25250	13.07	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
45	20231123	130825	00	50.00	KOSPI			N	N	N	N	50	N	28250	-1050	5	-3.58	51464295900	1786340	38.75	28900	30550	27150	38050	20550	29300	28809.81	0.97	0	1090	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1731	4.99	2.76	12	29.15	5665.00	10236.00	35950	20231121	-21.42	25250	20231121	11.88	35950	-21.42	20231121	25250	11.88	20231121	35950	-21.42	20231121	25250	11.88	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
46	20231123	120813	00	50.00	KOSPI			N	N	N	N	50	N	28300	-1000	5	-3.41	49635702450	1722007	37.36	28900	30550	27150	38050	20550	29300	28824.23	0.97	0	995	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1734	5.00	2.76	12	28.10	5665.00	10236.00	35950	20231121	-21.28	25250	20231121	12.08	35950	-21.28	20231121	25250	12.08	20231121	35950	-21.28	20231121	25250	12.08	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
47	20231123	110833	00	50.00	KOSPI			N	N	N	N	50	N	28600	-700	5	-2.39	45970415050	1593046	34.56	28900	30550	27150	38050	20550	29300	28856.82	0.97	0	885	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1753	5.05	2.79	12	26.00	5665.00	10236.00	35950	20231121	-20.45	25250	20231121	13.27	35950	-20.45	20231121	25250	13.27	20231121	35950	-20.45	20231121	25250	13.27	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
48	20231123	100814	00	50.00	KOSPI			N	N	N	N	50	N	27700	-1600	5	-5.46	15440292950	547331	11.87	28900	29350	27150	38050	20550	29300	28209.39	0.97	0	-142	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1697	4.89	2.71	12	8.93	5665.00	10236.00	35950	20231121	-22.95	25250	20231121	9.70	35950	-22.95	20231121	25250	9.70	20231121	35950	-22.95	20231121	25250	9.70	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N
49	20231123	090811	00	50.00	KOSPI			N	N	N	N	50	N	28250	-1050	5	-3.58	3767261700	131101	2.84	28900	29350	28200	38050	20550	29300	28733.91	0.97	0	2130	34500	31900	30050	27450	25600	33200	28750	6	8750	100	20510	50	1	6128000	1731	4.99	2.76	12	2.14	5665.00	10236.00	35950	20231121	-21.42	25250	20231121	11.88	35950	-21.42	20231121	25250	11.88	20231121	35950	-21.42	20231121	25250	11.88	20231121	0.00	N	111380	100	6 억		59582	N	N	0	N	00	N