KissMeData/071950/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20231130	160652	57	100.00	KOSPI		N	N	N	N	N	584	17	2	3.00	164330878	286705	54.38	573	587	560	737	397	567	572.86	2.81	25297	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	180	-9.42	1.04	12	0.93	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
3	20231130	150653	57	100.00	KOSPI		N	N	N	N	N	577	10	2	1.76	149661838	261514	49.60	573	587	560	737	397	567	572.29	2.81	26377	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	178	-9.31	1.03	12	0.85	-62.00	562.00	980	20231102	-41.12	454	20231030	27.09	980	-41.12	20231102	454	27.09	20231030	980	-41.12	20231102	454	27.09	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
4	20231130	140649	57	100.00	KOSPI		N	N	N	N	N	575	8	2	1.41	143554548	250908	47.59	573	587	560	737	397	567	572.14	2.81	28657	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	178	-9.27	1.02	12	0.81	-62.00	562.00	980	20231102	-41.33	454	20231030	26.65	980	-41.33	20231102	454	26.65	20231030	980	-41.33	20231102	454	26.65	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
5	20231130	130647	57	100.00	KOSPI		N	N	N	N	N	578	11	2	1.94	133996114	234304	44.44	573	587	560	737	397	567	571.89	2.81	23111	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	179	-9.32	1.03	12	0.76	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
6	20231130	120659	57	100.00	KOSPI		N	N	N	N	N	578	11	2	1.94	121930854	213342	40.47	573	587	560	737	397	567	571.53	2.81	31422	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	179	-9.32	1.03	12	0.69	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
7	20231130	110652	57	100.00	KOSPI		N	N	N	N	N	585	18	2	3.17	107345386	188204	35.70	573	587	560	737	397	567	570.37	2.81	37664	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	181	-9.44	1.04	12	0.61	-62.00	562.00	980	20231102	-40.31	454	20231030	28.85	980	-40.31	20231102	454	28.85	20231030	980	-40.31	20231102	454	28.85	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
8	20231130	100648	57	100.00	KOSPI		N	N	N	N	N	566	-1	5	-0.18	68001817	119911	22.74	573	577	560	737	397	567	567.10	2.81	22349	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	175	-9.13	1.01	12	0.39	-62.00	562.00	980	20231102	-42.24	454	20231030	24.67	980	-42.24	20231102	454	24.67	20231030	980	-42.24	20231102	454	24.67	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
9	20231130	090650	57	100.00	KOSPI		N	N	N	N	N	572	5	2	0.88	25562044	44893	8.52	573	577	567	737	397	567	569.40	2.81	11584	611	589	572	550	533	580	541	155	170	500	380	1	1	30907210	177	-9.23	1.02	12	0.15	-62.00	562.00	980	20231102	-41.63	454	20231030	25.99	980	-41.63	20231102	454	25.99	20231030	980	-41.63	20231102	454	25.99	20231030	0.00	N	071950	500	154 억	869192	N	N	0	N	00	N
10	20231129	160647	57	100.00	KOSPI		N	N	N	N	N	567	-21	5	-3.57	300094282	526551	110.35	588	594	555	764	412	588	569.97	2.91	-13221	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	175	-9.15	1.01	12	1.70	-62.00	562.00	980	20231102	-42.14	454	20231030	24.89	980	-42.14	20231102	454	24.89	20231030	980	-42.14	20231102	454	24.89	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
11	20231129	150651	57	100.00	KOSPI		N	N	N	N	N	571	-17	5	-2.89	276893423	485852	101.82	588	594	555	764	412	588	569.91	2.91	-2971	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	176	-9.21	1.02	12	1.57	-62.00	562.00	980	20231102	-41.73	454	20231030	25.77	980	-41.73	20231102	454	25.77	20231030	980	-41.73	20231102	454	25.77	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
12	20231129	140647	57	100.00	KOSPI		N	N	N	N	N	573	-15	5	-2.55	253885454	445470	93.36	588	594	555	764	412	588	569.92	2.91	6185	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	177	-9.24	1.02	12	1.44	-62.00	562.00	980	20231102	-41.53	454	20231030	26.21	980	-41.53	20231102	454	26.21	20231030	980	-41.53	20231102	454	26.21	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
13	20231129	130650	57	100.00	KOSPI		N	N	N	N	N	573	-15	5	-2.55	231439264	406292	85.15	588	594	555	764	412	588	569.64	2.91	6420	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	177	-9.24	1.02	12	1.31	-62.00	562.00	980	20231102	-41.53	454	20231030	26.21	980	-41.53	20231102	454	26.21	20231030	980	-41.53	20231102	454	26.21	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
14	20231129	120650	57	100.00	KOSPI		N	N	N	N	N	573	-15	5	-2.55	207595579	364864	76.46	588	594	555	764	412	588	568.96	2.91	16310	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	177	-9.24	1.02	12	1.18	-62.00	562.00	980	20231102	-41.53	454	20231030	26.21	980	-41.53	20231102	454	26.21	20231030	980	-41.53	20231102	454	26.21	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
15	20231129	110650	57	100.00	KOSPI		N	N	N	N	N	566	-22	5	-3.74	182847343	321457	67.37	588	594	555	764	412	588	568.80	2.91	25224	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	175	-9.13	1.01	12	1.04	-62.00	562.00	980	20231102	-42.24	454	20231030	24.67	980	-42.24	20231102	454	24.67	20231030	980	-42.24	20231102	454	24.67	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
16	20231129	100648	57	100.00	KOSPI		N	N	N	N	N	571	-17	5	-2.89	97823524	170216	35.67	588	594	560	764	412	588	574.70	2.91	-21336	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	176	-9.21	1.02	12	0.55	-62.00	562.00	980	20231102	-41.73	454	20231030	25.77	980	-41.73	20231102	454	25.77	20231030	980	-41.73	20231102	454	25.77	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
17	20231129	090646	57	100.00	KOSPI		N	N	N	N	N	584	-4	5	-0.68	22684008	38568	8.08	588	594	577	764	412	588	588.16	2.91	-27846	617	602	587	572	557	595	565	155	176	500	390	1	1	30907210	180	-9.42	1.04	12	0.12	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억	899796	N	N	0	N	00	N
18	20231128	160647	57	100.00	KOSPI		N	N	N	N	N	588	-8	5	-1.34	275134008	471177	48.05	598	602	572	774	418	596	583.93	2.52	106680	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	182	-9.48	1.05	12	1.52	-62.00	562.00	980	20231102	-40.00	454	20231030	29.52	980	-40.00	20231102	454	29.52	20231030	980	-40.00	20231102	454	29.52	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
19	20231128	150604	57	100.00	KOSPI		N	N	N	N	N	584	-12	5	-2.01	260278880	445889	45.47	598	602	572	774	418	596	583.73	2.52	105128	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	180	-9.42	1.04	12	1.44	-62.00	562.00	980	20231102	-40.41	454	20231030	28.63	980	-40.41	20231102	454	28.63	20231030	980	-40.41	20231102	454	28.63	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
20	20231128	140647	57	100.00	KOSPI		N	N	N	N	N	582	-14	5	-2.35	245410078	420445	42.88	598	602	572	774	418	596	583.69	2.52	95751	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	180	-9.39	1.04	12	1.36	-62.00	562.00	980	20231102	-40.61	454	20231030	28.19	980	-40.61	20231102	454	28.19	20231030	980	-40.61	20231102	454	28.19	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
21	20231128	130642	57	100.00	KOSPI		N	N	N	N	N	582	-14	5	-2.35	204653208	350592	35.76	598	602	572	774	418	596	583.74	2.52	96300	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	180	-9.39	1.04	12	1.13	-62.00	562.00	980	20231102	-40.61	454	20231030	28.19	980	-40.61	20231102	454	28.19	20231030	980	-40.61	20231102	454	28.19	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
22	20231128	120646	57	100.00	KOSPI		N	N	N	N	N	578	-18	5	-3.02	171397607	293319	29.91	598	602	572	774	418	596	584.34	2.52	82499	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	179	-9.32	1.03	12	0.95	-62.00	562.00	980	20231102	-41.02	454	20231030	27.31	980	-41.02	20231102	454	27.31	20231030	980	-41.02	20231102	454	27.31	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
23	20231128	110644	57	100.00	KOSPI		N	N	N	N	N	589	-7	5	-1.17	126759370	216211	22.05	598	602	572	774	418	596	586.28	2.52	40899	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	182	-9.50	1.05	12	0.70	-62.00	562.00	980	20231102	-39.90	454	20231030	29.74	980	-39.90	20231102	454	29.74	20231030	980	-39.90	20231102	454	29.74	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
24	20231128	100644	57	100.00	KOSPI		N	N	N	N	N	579	-17	5	-2.85	115362598	196727	20.06	598	602	572	774	418	596	586.41	2.52	33632	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	179	-9.34	1.03	12	0.64	-62.00	562.00	980	20231102	-40.92	454	20231030	27.53	980	-40.92	20231102	454	27.53	20231030	980	-40.92	20231102	454	27.53	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
25	20231128	090643	57	100.00	KOSPI		N	N	N	N	N	596	0	3	0.00	44152524	74246	7.57	598	602	585	774	418	596	594.68	2.52	-9144	662	629	605	572	548	617	560	155	178	500	400	1	1	30907210	184	-9.61	1.06	12	0.24	-62.00	562.00	980	20231102	-39.18	454	20231030	31.28	980	-39.18	20231102	454	31.28	20231030	980	-39.18	20231102	454	31.28	20231030	0.00	N	071950	500	154 억	778101	N	N	5	N	00	N
26	20231127	160642	57	100.00	KOSPI		N	N	N	N	N	596	-29	5	-4.64	580668347	974130	206.46	633	638	581	812	438	625	596.09	2.39	35579	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	184	-9.61	1.06	12	3.15	-62.00	562.00	980	20231102	-39.18	454	20231030	31.28	980	-39.18	20231102	454	31.28	20231030	980	-39.18	20231102	454	31.28	20231030	0.00	N	071950	500	154 억	740058	N	N	5	N	00	N
27	20231127	150643	57	100.00	KOSPI		N	N	N	N	N	594	-31	5	-4.96	565892326	949303	201.20	633	638	581	812	438	625	596.11	2.39	37756	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	184	-9.58	1.06	12	3.07	-62.00	562.00	980	20231102	-39.39	454	20231030	30.84	980	-39.39	20231102	454	30.84	20231030	980	-39.39	20231102	454	30.84	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
28	20231127	140646	57	100.00	KOSPI		N	N	N	N	N	598	-27	5	-4.32	508289964	851523	180.47	633	638	581	812	438	625	596.92	2.39	35850	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	185	-9.65	1.06	12	2.76	-62.00	562.00	980	20231102	-38.98	454	20231030	31.72	980	-38.98	20231102	454	31.72	20231030	980	-38.98	20231102	454	31.72	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
29	20231127	130645	57	100.00	KOSPI		N	N	N	N	N	592	-33	5	-5.28	471730585	789786	167.39	633	638	581	812	438	625	597.29	2.39	55063	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	183	-9.55	1.05	12	2.56	-62.00	562.00	980	20231102	-39.59	454	20231030	30.40	980	-39.59	20231102	454	30.40	20231030	980	-39.59	20231102	454	30.40	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
30	20231127	120645	57	100.00	KOSPI		N	N	N	N	N	601	-24	5	-3.84	417785394	698796	148.11	633	638	581	812	438	625	597.86	2.39	55488	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	186	-9.69	1.07	12	2.26	-62.00	562.00	980	20231102	-38.67	454	20231030	32.38	980	-38.67	20231102	454	32.38	20231030	980	-38.67	20231102	454	32.38	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
31	20231127	110637	57	100.00	KOSPI		N	N	N	N	N	605	-20	5	-3.20	351874414	589058	124.85	633	638	581	812	438	625	597.35	2.39	55232	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	187	-9.76	1.08	12	1.91	-62.00	562.00	980	20231102	-38.27	454	20231030	33.26	980	-38.27	20231102	454	33.26	20231030	980	-38.27	20231102	454	33.26	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
32	20231127	100636	57	100.00	KOSPI		N	N	N	N	N	591	-34	5	-5.44	257274524	429440	91.02	633	638	581	812	438	625	599.09	2.39	14655	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	183	-9.53	1.05	12	1.39	-62.00	562.00	980	20231102	-39.69	454	20231030	30.18	980	-39.69	20231102	454	30.18	20231030	980	-39.69	20231102	454	30.18	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
33	20231127	090638	57	100.00	KOSPI		N	N	N	N	N	613	-12	5	-1.92	39200910	62602	13.27	633	638	613	812	438	625	626.19	2.39	-2345	675	649	637	611	599	644	606	155	187	500	420	1	1	30907210	189	-9.89	1.09	12	0.20	-62.00	562.00	980	20231102	-37.45	454	20231030	35.02	980	-37.45	20231102	454	35.02	20231030	980	-37.45	20231102	454	35.02	20231030	0.00	N	071950	500	154 억	740058	N	N	0	N	00	N
34	20231124	160631	57	100.00	KOSPI		N	N	N	N	N	625	-1	5	-0.16	297214813	469771	48.29	626	663	625	813	439	626	632.70	2.31	30512	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	193	-10.08	1.11	12	1.52	-62.00	562.00	980	20231102	-36.22	454	20231030	37.67	980	-36.22	20231102	454	37.67	20231030	980	-36.22	20231102	454	37.67	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
35	20231124	150639	57	100.00	KOSPI		N	N	N	N	N	635	9	2	1.44	267053673	421617	43.34	626	663	626	813	439	626	633.41	2.31	30757	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	196	-10.24	1.13	12	1.36	-62.00	562.00	980	20231102	-35.20	454	20231030	39.87	980	-35.20	20231102	454	39.87	20231030	980	-35.20	20231102	454	39.87	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
36	20231124	140641	57	100.00	KOSPI		N	N	N	N	N	632	6	2	0.96	244368652	385762	39.66	626	663	626	813	439	626	633.48	2.31	31611	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	195	-10.19	1.12	12	1.25	-62.00	562.00	980	20231102	-35.51	454	20231030	39.21	980	-35.51	20231102	454	39.21	20231030	980	-35.51	20231102	454	39.21	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
37	20231124	130636	57	100.00	KOSPI		N	N	N	N	N	634	8	2	1.28	219006370	345655	35.53	626	663	626	813	439	626	633.61	2.31	25877	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	196	-10.23	1.13	12	1.12	-62.00	562.00	980	20231102	-35.31	454	20231030	39.65	980	-35.31	20231102	454	39.65	20231030	980	-35.31	20231102	454	39.65	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
38	20231124	120640	57	100.00	KOSPI		N	N	N	N	N	637	11	2	1.76	200427004	316445	32.53	626	663	626	813	439	626	633.38	2.31	25115	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	197	-10.27	1.13	12	1.02	-62.00	562.00	980	20231102	-35.00	454	20231030	40.31	980	-35.00	20231102	454	40.31	20231030	980	-35.00	20231102	454	40.31	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
39	20231124	110637	57	100.00	KOSPI		N	N	N	N	N	636	10	2	1.60	175295109	276879	28.46	626	663	626	813	439	626	633.12	2.31	21145	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	197	-10.26	1.13	12	0.90	-62.00	562.00	980	20231102	-35.10	454	20231030	40.09	980	-35.10	20231102	454	40.09	20231030	980	-35.10	20231102	454	40.09	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
40	20231124	100635	57	100.00	KOSPI		N	N	N	N	N	630	4	2	0.64	140423427	222101	22.83	626	647	626	813	439	626	632.26	2.31	13295	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	195	-10.16	1.12	12	0.72	-62.00	562.00	980	20231102	-35.71	454	20231030	38.77	980	-35.71	20231102	454	38.77	20231030	980	-35.71	20231102	454	38.77	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
41	20231124	090636	57	100.00	KOSPI		N	N	N	N	N	640	14	2	2.24	38771515	61599	6.33	626	640	626	813	439	626	629.44	2.31	17285	702	664	642	604	582	653	593	155	187	500	420	1	1	30907210	198	-10.32	1.14	12	0.20	-62.00	562.00	980	20231102	-34.69	454	20231030	40.97	980	-34.69	20231102	454	40.97	20231030	980	-34.69	20231102	454	40.97	20231030	0.00	N	071950	500	154 억	712861	N	N	6	N	00	N
42	20231123	160628	57	100.00	KOSPI		N	N	N	N	N	626	-26	5	-3.99	616820121	965789	77.90	665	680	620	847	457	652	638.67	2.26	23477	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	193	-10.10	1.11	12	3.12	-62.00	562.00	980	20231102	-36.12	454	20231030	37.89	980	-36.12	20231102	454	37.89	20231030	980	-36.12	20231102	454	37.89	20231030	0.00	N	071950	500	154 억	698696	N	N	6	N	00	N
43	20231123	150651	57	100.00	KOSPI		N	N	N	N	N	628	-24	5	-3.68	591057465	924668	74.58	665	680	620	847	457	652	639.21	2.26	27506	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	194	-10.13	1.12	12	2.99	-62.00	562.00	980	20231102	-35.92	454	20231030	38.33	980	-35.92	20231102	454	38.33	20231030	980	-35.92	20231102	454	38.33	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
44	20231123	140645	57	100.00	KOSPI		N	N	N	N	N	634	-18	5	-2.76	531933044	830764	67.01	665	680	620	847	457	652	640.29	2.26	39770	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	196	-10.23	1.13	12	2.69	-62.00	562.00	980	20231102	-35.31	454	20231030	39.65	980	-35.31	20231102	454	39.65	20231030	980	-35.31	20231102	454	39.65	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
45	20231123	130646	57	100.00	KOSPI		N	N	N	N	N	631	-21	5	-3.22	479157374	747467	60.29	665	680	620	847	457	652	641.04	2.26	47562	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	195	-10.18	1.12	12	2.42	-62.00	562.00	980	20231102	-35.61	454	20231030	38.99	980	-35.61	20231102	454	38.99	20231030	980	-35.61	20231102	454	38.99	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
46	20231123	120638	57	100.00	KOSPI		N	N	N	N	N	642	-10	5	-1.53	299135125	461878	37.25	665	680	631	847	457	652	647.65	2.26	-5234	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	198	-10.35	1.14	12	1.49	-62.00	562.00	980	20231102	-34.49	454	20231030	41.41	980	-34.49	20231102	454	41.41	20231030	980	-34.49	20231102	454	41.41	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
47	20231123	110653	57	100.00	KOSPI		N	N	N	N	N	644	-8	5	-1.23	234774280	361021	29.12	665	680	635	847	457	652	650.30	2.26	-19897	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	199	-10.39	1.15	12	1.17	-62.00	562.00	980	20231102	-34.29	454	20231030	41.85	980	-34.29	20231102	454	41.85	20231030	980	-34.29	20231102	454	41.85	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
48	20231123	100640	57	100.00	KOSPI		N	N	N	N	N	651	-1	5	-0.15	189741254	290928	23.47	665	680	635	847	457	652	652.19	2.26	-30034	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	201	-10.50	1.16	12	0.94	-62.00	562.00	980	20231102	-33.57	454	20231030	43.39	980	-33.57	20231102	454	43.39	20231030	980	-33.57	20231102	454	43.39	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
49	20231123	090636	57	100.00	KOSPI		N	N	N	N	N	662	10	2	1.53	78137797	118148	9.53	665	680	652	847	457	652	661.38	2.26	-2678	705	678	663	636	621	671	629	155	195	500	440	1	1	30907210	205	-10.68	1.18	12	0.38	-62.00	562.00	980	20231102	-32.45	454	20231030	45.81	980	-32.45	20231102	454	45.81	20231030	980	-32.45	20231102	454	45.81	20231030	0.00	N	071950	500	154 억	698696	N	N	2	N	00	N
50	20231122	160614	57	100.00	KOSPI		N	N	N	N	N	652	9	2	1.40	815791025	1222674	92.90	656	690	648	835	451	643	667.22	2.07	49882	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	202	-10.52	1.16	12	3.96	-62.00	562.00	980	20231102	-33.47	454	20231030	43.61	980	-33.47	20231102	454	43.61	20231030	980	-33.47	20231102	454	43.61	20231030	0.00	N	071950	500	154 억	640448	N	N	2	N	00	N
51	20231122	150626	57	100.00	KOSPI		N	N	N	N	N	651	8	2	1.24	790399968	1183752	89.95	656	690	648	835	451	643	667.71	2.07	47604	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	201	-10.50	1.16	12	3.83	-62.00	562.00	980	20231102	-33.57	454	20231030	43.39	980	-33.57	20231102	454	43.39	20231030	980	-33.57	20231102	454	43.39	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
52	20231122	140619	57	100.00	KOSPI		N	N	N	N	N	659	16	2	2.49	734889832	1098714	83.49	656	690	650	835	451	643	668.87	2.07	47639	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	204	-10.63	1.17	12	3.55	-62.00	562.00	980	20231102	-32.76	454	20231030	45.15	980	-32.76	20231102	454	45.15	20231030	980	-32.76	20231102	454	45.15	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
53	20231122	130640	57	100.00	KOSPI		N	N	N	N	N	661	18	2	2.80	625925173	933174	70.91	656	690	651	835	451	643	670.76	2.07	48552	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	204	-10.66	1.18	12	3.02	-62.00	562.00	980	20231102	-32.55	454	20231030	45.59	980	-32.55	20231102	454	45.59	20231030	980	-32.55	20231102	454	45.59	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
54	20231122	120643	57	100.00	KOSPI		N	N	N	N	N	661	18	2	2.80	386307607	578368	43.95	656	690	651	835	451	643	667.94	2.07	86324	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	204	-10.66	1.18	12	1.87	-62.00	562.00	980	20231102	-32.55	454	20231030	45.59	980	-32.55	20231102	454	45.59	20231030	980	-32.55	20231102	454	45.59	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
55	20231122	110711	57	100.00	KOSPI		N	N	N	N	N	666	23	2	3.58	325606181	486546	36.97	656	690	651	835	451	643	669.23	2.07	76170	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	206	-10.74	1.19	12	1.57	-62.00	562.00	980	20231102	-32.04	454	20231030	46.70	980	-32.04	20231102	454	46.70	20231030	980	-32.04	20231102	454	46.70	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
56	20231122	100653	57	100.00	KOSPI		N	N	N	N	N	669	26	2	4.04	182800399	274330	20.84	656	690	651	835	451	643	666.37	2.07	42245	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	207	-10.79	1.19	12	0.89	-62.00	562.00	980	20231102	-31.73	454	20231030	47.36	980	-31.73	20231102	454	47.36	20231030	980	-31.73	20231102	454	47.36	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
57	20231122	090621	57	100.00	KOSPI		N	N	N	N	N	656	13	2	2.02	15006281	22879	1.74	656	660	653	835	451	643	656.04	2.07	6664	727	684	660	617	593	673	606	155	192	500	430	1	1	30907210	203	-10.58	1.17	12	0.07	-62.00	562.00	980	20231102	-33.06	454	20231030	44.49	980	-33.06	20231102	454	44.49	20231030	980	-33.06	20231102	454	44.49	20231030	0.00	N	071950	500	154 억	640448	N	N	3	N	00	N
58	20231121	160622	54	100.00	KOSPI		N	N	N	N	N	643	-11	5	-1.68	882620935	1313149	108.75	650	703	636	850	458	654	672.14	1.79	86337	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	199	-10.37	1.14	12	4.25	-62.00	562.00	980	20231102	-34.39	454	20231030	41.63	980	-34.39	20231102	454	41.63	20231030	980	-34.39	20231102	454	41.63	20231030	0.00	N	071950	500	154 억	554111	N	N	3	N	01	N
59	20231121	150622	54	100.00	KOSPI		N	N	N	N	N	650	-4	5	-0.61	831464731	1234015	102.20	650	703	636	850	458	654	673.79	1.79	114941	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	201	-10.48	1.16	12	3.99	-62.00	562.00	980	20231102	-33.67	454	20231030	43.17	980	-33.67	20231102	454	43.17	20231030	980	-33.67	20231102	454	43.17	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
60	20231121	140617	54	100.00	KOSPI		N	N	N	N	N	658	4	2	0.61	720624908	1064760	88.18	650	703	636	850	458	654	676.80	1.79	87044	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	203	-10.61	1.17	12	3.45	-62.00	562.00	980	20231102	-32.86	454	20231030	44.93	980	-32.86	20231102	454	44.93	20231030	980	-32.86	20231102	454	44.93	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
61	20231121	130611	54	100.00	KOSPI		N	N	N	N	N	659	5	2	0.76	249278844	379127	31.40	650	676	636	850	458	654	657.51	1.79	74678	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	204	-10.63	1.17	12	1.23	-62.00	562.00	980	20231102	-32.76	454	20231030	45.15	980	-32.76	20231102	454	45.15	20231030	980	-32.76	20231102	454	45.15	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
62	20231121	120611	54	100.00	KOSPI		N	N	N	N	N	665	11	2	1.68	231519270	352127	29.16	650	676	636	850	458	654	657.49	1.79	68660	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	206	-10.73	1.18	12	1.14	-62.00	562.00	980	20231102	-32.14	454	20231030	46.48	980	-32.14	20231102	454	46.48	20231030	980	-32.14	20231102	454	46.48	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
63	20231121	110609	54	100.00	KOSPI		N	N	N	N	N	664	10	2	1.53	207000292	315119	26.10	650	676	636	850	458	654	656.90	1.79	61376	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	205	-10.71	1.18	12	1.02	-62.00	562.00	980	20231102	-32.24	454	20231030	46.26	980	-32.24	20231102	454	46.26	20231030	980	-32.24	20231102	454	46.26	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
64	20231121	100555	54	100.00	KOSPI		N	N	N	N	N	666	12	2	1.83	164205023	250578	20.75	650	676	636	850	458	654	655.31	1.79	39372	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	206	-10.74	1.19	12	0.81	-62.00	562.00	980	20231102	-32.04	454	20231030	46.70	980	-32.04	20231102	454	46.70	20231030	980	-32.04	20231102	454	46.70	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
65	20231121	090603	54	100.00	KOSPI		N	N	N	N	N	656	2	2	0.31	42894935	66428	5.50	650	656	636	850	458	654	645.73	1.79	23079	710	681	643	614	576	663	596	155	196	500	440	1	1	30907210	203	-10.58	1.17	12	0.21	-62.00	562.00	980	20231102	-33.06	454	20231030	44.49	980	-33.06	20231102	454	44.49	20231030	980	-33.06	20231102	454	44.49	20231030	0.00	N	071950	500	154 억	554111	N	N	11	N	01	N
66	20231120	160609	53	100.00	KOSPI		N	N	N	N	N	654	-18	5	-2.68	761593127	1182608	79.23	672	672	605	873	471	672	643.97	1.18	188858	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	202	-10.55	1.16	12	3.83	-62.00	562.00	980	20231102	-33.27	454	20231030	44.05	980	-33.27	20231102	454	44.05	20231030	980	-33.27	20231102	454	44.05	20231030	0.00	N	071950	500	154 억	365253	N	N	11	N	02	N
67	20231120	150612	53	100.00	KOSPI		N	N	N	N	N	658	-14	5	-2.08	740298271	1150249	77.06	672	672	605	873	471	672	643.58	1.18	198094	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	203	-10.61	1.17	12	3.72	-62.00	562.00	980	20231102	-32.86	454	20231030	44.93	980	-32.86	20231102	454	44.93	20231030	980	-32.86	20231102	454	44.93	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
68	20231120	140611	53	100.00	KOSPI		N	N	N	N	N	672	0	3	0.00	659478911	1027516	68.84	672	672	605	873	471	672	641.79	1.18	194679	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	208	-10.84	1.20	12	3.32	-62.00	562.00	980	20231102	-31.43	454	20231030	48.02	980	-31.43	20231102	454	48.02	20231030	980	-31.43	20231102	454	48.02	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
69	20231120	130608	53	100.00	KOSPI		N	N	N	N	N	655	-17	5	-2.53	619973847	968027	64.86	672	672	605	873	471	672	640.42	1.18	194853	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	202	-10.56	1.17	12	3.13	-62.00	562.00	980	20231102	-33.16	454	20231030	44.27	980	-33.16	20231102	454	44.27	20231030	980	-33.16	20231102	454	44.27	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
70	20231120	120609	53	100.00	KOSPI		N	N	N	N	N	654	-18	5	-2.68	544974613	854155	57.23	672	672	605	873	471	672	637.99	1.18	188236	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	202	-10.55	1.16	12	2.76	-62.00	562.00	980	20231102	-33.27	454	20231030	44.05	980	-33.27	20231102	454	44.05	20231030	980	-33.27	20231102	454	44.05	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
71	20231120	110608	53	100.00	KOSPI		N	N	N	N	N	640	-32	5	-4.76	481478400	755849	50.64	672	672	605	873	471	672	636.96	1.18	177979	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	198	-10.32	1.14	12	2.45	-62.00	562.00	980	20231102	-34.69	454	20231030	40.97	980	-34.69	20231102	454	40.97	20231030	980	-34.69	20231102	454	40.97	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
72	20231120	100605	53	100.00	KOSPI		N	N	N	N	N	633	-39	5	-5.80	356858311	561705	37.63	672	672	605	873	471	672	635.25	1.18	152260	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	196	-10.21	1.13	12	1.82	-62.00	562.00	980	20231102	-35.41	454	20231030	39.43	980	-35.41	20231102	454	39.43	20231030	980	-35.41	20231102	454	39.43	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
73	20231120	090610	53	100.00	KOSPI		N	N	N	N	N	650	-22	5	-3.27	69435198	107136	7.18	672	672	605	873	471	672	647.90	1.18	31154	729	700	679	650	629	690	640	155	201	500	0	1	1	30907210	201	-10.48	1.16	12	0.35	-62.00	562.00	980	20231102	-33.67	454	20231030	43.17	980	-33.67	20231102	454	43.17	20231030	980	-33.67	20231102	454	43.17	20231030	0.00	N	071950	500	154 억	365253	N	N	0	N	02	N
74	20231117	160622	53	100.00	KOSPI		N	N	N	N	N	672	-57	5	-7.82	1013429141	1484922	58.55	707	708	658	947	511	729	682.43	1.25	-21655	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	208	-10.84	1.20	12	4.80	-62.00	562.00	980	20231102	-31.43	454	20231030	48.02	980	-31.43	20231102	454	48.02	20231030	980	-31.43	20231102	454	48.02	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
75	20231117	150626	53	100.00	KOSPI		N	N	N	N	N	684	-45	5	-6.17	986498065	1445309	56.99	707	708	658	947	511	729	682.47	1.25	-10318	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	211	-11.03	1.22	12	4.68	-62.00	562.00	980	20231102	-30.20	454	20231030	50.66	980	-30.20	20231102	454	50.66	20231030	980	-30.20	20231102	454	50.66	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
76	20231117	140624	53	100.00	KOSPI		N	N	N	N	N	668	-61	5	-8.37	827758311	1207923	47.63	707	708	662	947	511	729	685.19	1.25	-13727	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	206	-10.77	1.19	12	3.91	-62.00	562.00	980	20231102	-31.84	454	20231030	47.14	980	-31.84	20231102	454	47.14	20231030	980	-31.84	20231102	454	47.14	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
77	20231117	130622	53	100.00	KOSPI		N	N	N	N	N	666	-63	5	-8.64	782428183	1139907	44.94	707	708	662	947	511	729	686.31	1.25	-17718	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	206	-10.74	1.19	12	3.69	-62.00	562.00	980	20231102	-32.04	454	20231030	46.70	980	-32.04	20231102	454	46.70	20231030	980	-32.04	20231102	454	46.70	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
78	20231117	120624	53	100.00	KOSPI		N	N	N	N	N	671	-58	5	-7.96	747032663	1086857	42.85	707	708	662	947	511	729	687.24	1.25	-27723	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	207	-10.82	1.19	12	3.52	-62.00	562.00	980	20231102	-31.53	454	20231030	47.80	980	-31.53	20231102	454	47.80	20231030	980	-31.53	20231102	454	47.80	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
79	20231117	110625	53	100.00	KOSPI		N	N	N	N	N	672	-57	5	-7.82	705995292	1025197	40.42	707	708	662	947	511	729	688.55	1.25	-32568	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	208	-10.84	1.20	12	3.32	-62.00	562.00	980	20231102	-31.43	454	20231030	48.02	980	-31.43	20231102	454	48.02	20231030	980	-31.43	20231102	454	48.02	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
80	20231117	100624	53	100.00	KOSPI		N	N	N	N	N	682	-47	5	-6.45	543437909	783186	30.88	707	708	676	947	511	729	693.77	1.25	-56962	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	211	-11.00	1.21	12	2.53	-62.00	562.00	980	20231102	-30.41	454	20231030	50.22	980	-30.41	20231102	454	50.22	20231030	980	-30.41	20231102	454	50.22	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
81	20231117	090626	53	100.00	KOSPI		N	N	N	N	N	698	-31	5	-4.25	210425979	299847	11.82	707	708	693	947	511	729	701.55	1.25	-16846	779	753	724	698	669	756	701	155	218	500	0	1	1	30907210	216	-11.26	1.24	12	0.97	-62.00	562.00	980	20231102	-28.78	454	20231030	53.74	980	-28.78	20231102	454	53.74	20231030	980	-28.78	20231102	454	53.74	20231030	0.00	N	071950	500	154 억	386842	N	N	0	N	02	N
82	20231116	160625	53	100.00	KOSPI		N	N	N	N	N	723	-5	5	-0.69	1746930054	2410722	130.91	729	750	695	946	510	728	724.64	1.89	-198482	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	223	-11.66	1.29	12	7.80	-62.00	562.00	980	20231102	-26.22	454	20231030	59.25	980	-26.22	20231102	454	59.25	20231030	980	-26.22	20231102	454	59.25	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
83	20231116	150621	53	100.00	KOSPI		N	N	N	N	N	732	4	2	0.55	1630265747	2250923	122.23	729	750	695	946	510	728	724.26	1.89	-193394	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	226	-11.81	1.30	12	7.28	-62.00	562.00	980	20231102	-25.31	454	20231030	61.23	980	-25.31	20231102	454	61.23	20231030	980	-25.31	20231102	454	61.23	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
84	20231116	140559	53	100.00	KOSPI		N	N	N	N	N	727	-1	5	-0.14	1474469904	2038113	110.68	729	750	695	946	510	728	723.44	1.89	-175258	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	225	-11.73	1.29	12	6.59	-62.00	562.00	980	20231102	-25.82	454	20231030	60.13	980	-25.82	20231102	454	60.13	20231030	980	-25.82	20231102	454	60.13	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
85	20231116	130620	53	100.00	KOSPI		N	N	N	N	N	717	-11	5	-1.51	1353674554	1870596	101.58	729	750	695	946	510	728	723.65	1.89	-169486	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	222	-11.56	1.28	12	6.05	-62.00	562.00	980	20231102	-26.84	454	20231030	57.93	980	-26.84	20231102	454	57.93	20231030	980	-26.84	20231102	454	57.93	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
86	20231116	120622	53	100.00	KOSPI		N	N	N	N	N	709	-19	5	-2.61	611864108	853210	46.33	729	739	695	946	510	728	717.05	1.89	-54433	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	219	-11.44	1.26	12	2.76	-62.00	562.00	980	20231102	-27.65	454	20231030	56.17	980	-27.65	20231102	454	56.17	20231030	980	-27.65	20231102	454	56.17	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
87	20231116	110618	53	100.00	KOSPI		N	N	N	N	N	705	-23	5	-3.16	488296163	677824	36.81	729	739	695	946	510	728	720.32	1.89	-48369	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	218	-11.37	1.25	12	2.19	-62.00	562.00	980	20231102	-28.06	454	20231030	55.29	980	-28.06	20231102	454	55.29	20231030	980	-28.06	20231102	454	55.29	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
88	20231116	100619	53	100.00	KOSPI		N	N	N	N	N	730	2	2	0.27	152021506	209221	11.36	729	735	713	946	510	728	726.57	1.89	-44394	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	226	-11.77	1.30	12	0.68	-62.00	562.00	980	20231102	-25.51	454	20231030	60.79	980	-25.51	20231102	454	60.79	20231030	980	-25.51	20231102	454	60.79	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
89	20231116	090620	53	100.00	KOSPI		N	N	N	N	N	728	0	3	0.00	0	0	0.00	0	0	0	946	510	728	0.00	1.89	0	775	751	713	689	651	763	701	155	218	500	0	1	1	30907210	225	-11.74	1.30	12	0.00	-62.00	562.00	980	20231102	-25.71	454	20231030	60.35	980	-25.71	20231102	454	60.35	20231030	980	-25.71	20231102	454	60.35	20231030	0.00	N	071950	500	154 억	584901	N	N	0	N	02	N
90	20231115	160541	53	100.00	KOSPI		N	N	N	N	N	728	36	2	5.20	1299451119	1818072	63.29	707	737	675	899	485	692	714.66	1.80	27116	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	225	-11.74	1.30	12	5.88	-62.00	562.00	980	20231102	-25.71	454	20231030	60.35	980	-25.71	20231102	454	60.35	20231030	980	-25.71	20231102	454	60.35	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
91	20231115	150628	53	100.00	KOSPI		N	N	N	N	N	716	24	2	3.47	1240279332	1736329	60.44	707	737	675	899	485	692	714.31	1.80	26475	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	221	-11.55	1.27	12	5.62	-62.00	562.00	980	20231102	-26.94	454	20231030	57.71	980	-26.94	20231102	454	57.71	20231030	980	-26.94	20231102	454	57.71	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
92	20231115	140626	53	100.00	KOSPI		N	N	N	N	N	732	40	2	5.78	1124427088	1574841	54.82	707	737	675	899	485	692	713.99	1.80	14577	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	226	-11.81	1.30	12	5.10	-62.00	562.00	980	20231102	-25.31	454	20231030	61.23	980	-25.31	20231102	454	61.23	20231030	980	-25.31	20231102	454	61.23	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
93	20231115	130629	53	100.00	KOSPI		N	N	N	N	N	726	34	2	4.91	1019027313	1430362	49.79	707	735	675	899	485	692	712.43	1.80	15218	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	224	-11.71	1.29	12	4.63	-62.00	562.00	980	20231102	-25.92	454	20231030	59.91	980	-25.92	20231102	454	59.91	20231030	980	-25.92	20231102	454	59.91	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
94	20231115	120632	53	100.00	KOSPI		N	N	N	N	N	723	31	2	4.48	845359931	1191306	41.47	707	735	675	899	485	692	709.61	1.80	4676	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	223	-11.66	1.29	12	3.85	-62.00	562.00	980	20231102	-26.22	454	20231030	59.25	980	-26.22	20231102	454	59.25	20231030	980	-26.22	20231102	454	59.25	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
95	20231115	110636	53	100.00	KOSPI		N	N	N	N	N	715	23	2	3.32	730514943	1030083	35.86	707	735	675	899	485	692	709.18	1.80	-18273	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	221	-11.53	1.27	12	3.33	-62.00	562.00	980	20231102	-27.04	454	20231030	57.49	980	-27.04	20231102	454	57.49	20231030	980	-27.04	20231102	454	57.49	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
96	20231115	100631	53	100.00	KOSPI		N	N	N	N	N	719	27	2	3.90	493760904	700956	24.40	707	722	675	899	485	692	704.41	1.80	-27241	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	222	-11.60	1.28	12	2.27	-62.00	562.00	980	20231102	-26.63	454	20231030	58.37	980	-26.63	20231102	454	58.37	20231030	980	-26.63	20231102	454	58.37	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
97	20231115	090624	53	100.00	KOSPI		N	N	N	N	N	680	-12	5	-1.73	88310244	128072	4.46	707	710	675	899	485	692	689.54	1.80	-20714	760	725	690	655	620	743	673	155	207	500	0	1	1	30907210	210	-10.97	1.21	12	0.41	-62.00	562.00	980	20231102	-30.61	454	20231030	49.78	980	-30.61	20231102	454	49.78	20231030	980	-30.61	20231102	454	49.78	20231030	0.00	N	071950	500	154 억	557765	N	N	23	N	02	N
98	20231114	160617	53	100.00	KOSPI		N	N	N	N	N	692	21	2	3.13	1964318559	2850030	125.71	688	725	655	872	470	671	689.23	1.86	-45649	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	214	-11.16	1.23	12	9.22	-62.00	562.00	980	20231102	-29.39	454	20231030	52.42	980	-29.39	20231102	454	52.42	20231030	980	-29.39	20231102	454	52.42	20231030	0.00	N	071950	500	154 억	574413	N	N	23	N	02	N
99	20231114	150619	53	100.00	KOSPI		N	N	N	N	N	685	14	2	2.09	1773511423	2573903	113.53	688	725	655	872	470	671	689.04	1.86	-45627	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	212	-11.05	1.22	12	8.33	-62.00	562.00	980	20231102	-30.10	454	20231030	50.88	980	-30.10	20231102	454	50.88	20231030	980	-30.10	20231102	454	50.88	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
100	20231114	140618	53	100.00	KOSPI		N	N	N	N	N	667	-4	5	-0.60	1661569412	2407525	106.19	688	725	655	872	470	671	690.16	1.86	-66492	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	206	-10.76	1.19	12	7.79	-62.00	562.00	980	20231102	-31.94	454	20231030	46.92	980	-31.94	20231102	454	46.92	20231030	980	-31.94	20231102	454	46.92	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
101	20231114	130620	53	100.00	KOSPI		N	N	N	N	N	660	-11	5	-1.64	1584626244	2291033	101.06	688	725	656	872	470	671	691.67	1.86	-80591	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	204	-10.65	1.17	12	7.41	-62.00	562.00	980	20231102	-32.65	454	20231030	45.37	980	-32.65	20231102	454	45.37	20231030	980	-32.65	20231102	454	45.37	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
102	20231114	120621	53	100.00	KOSPI		N	N	N	N	N	668	-3	5	-0.45	1460313222	2103289	92.77	688	725	666	872	470	671	694.31	1.86	-56091	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	206	-10.77	1.19	12	6.81	-62.00	562.00	980	20231102	-31.84	454	20231030	47.14	980	-31.84	20231102	454	47.14	20231030	980	-31.84	20231102	454	47.14	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
103	20231114	110627	53	100.00	KOSPI		N	N	N	N	N	677	6	2	0.89	1350793029	1940364	85.59	688	725	670	872	470	671	696.16	1.86	-28328	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	209	-10.92	1.20	12	6.28	-62.00	562.00	980	20231102	-30.92	454	20231030	49.12	980	-30.92	20231102	454	49.12	20231030	980	-30.92	20231102	454	49.12	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
104	20231114	100621	53	100.00	KOSPI		N	N	N	N	N	684	13	2	1.94	1199423724	1716524	75.71	688	725	674	872	470	671	698.76	1.86	17478	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	211	-11.03	1.22	12	5.55	-62.00	562.00	980	20231102	-30.20	454	20231030	50.66	980	-30.20	20231102	454	50.66	20231030	980	-30.20	20231102	454	50.66	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
105	20231114	090615	53	100.00	KOSPI		N	N	N	N	N	691	20	2	2.98	351984111	507177	22.37	688	710	674	872	470	671	694.03	1.86	-87052	737	703	665	631	593	721	649	155	201	500	0	1	1	30907210	214	-11.15	1.23	12	1.64	-62.00	562.00	980	20231102	-29.49	454	20231030	52.20	980	-29.49	20231102	454	52.20	20231030	980	-29.49	20231102	454	52.20	20231030	0.00	N	071950	500	154 억	574413	N	N	24	N	02	N
106	20231113	160610	53	100.00	KOSPI		N	N	N	N	N	671	1	2	0.15	1487605496	2242545	81.43	670	699	627	871	469	670	663.32	1.23	223191	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	207	-10.82	1.19	12	7.26	-62.00	562.00	980	20231102	-31.53	454	20231030	47.80	980	-31.53	20231102	454	47.80	20231030	980	-31.53	20231102	454	47.80	20231030	0.00	N	071950	500	154 억	380104	N	N	24	N	02	N
107	20231113	150610	53	100.00	KOSPI		N	N	N	N	N	659	-11	5	-1.64	1392362335	2098746	76.21	670	699	627	871	469	670	663.42	1.23	223865	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	204	-10.63	1.17	12	6.79	-62.00	562.00	980	20231102	-32.76	454	20231030	45.15	980	-32.76	20231102	454	45.15	20231030	980	-32.76	20231102	454	45.15	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
108	20231113	140608	53	100.00	KOSPI		N	N	N	N	N	661	-9	5	-1.34	1321501784	1991582	72.32	670	699	627	871	469	670	663.53	1.23	243576	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	204	-10.66	1.18	12	6.44	-62.00	562.00	980	20231102	-32.55	454	20231030	45.59	980	-32.55	20231102	454	45.59	20231030	980	-32.55	20231102	454	45.59	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
109	20231113	130606	53	100.00	KOSPI		N	N	N	N	N	661	-9	5	-1.34	1274193528	1919332	69.70	670	699	627	871	469	670	663.86	1.23	224740	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	204	-10.66	1.18	12	6.21	-62.00	562.00	980	20231102	-32.55	454	20231030	45.59	980	-32.55	20231102	454	45.59	20231030	980	-32.55	20231102	454	45.59	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
110	20231113	120607	53	100.00	KOSPI		N	N	N	N	N	658	-12	5	-1.79	1208508074	1819287	66.06	670	699	627	871	469	670	664.27	1.23	229351	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	203	-10.61	1.17	12	5.89	-62.00	562.00	980	20231102	-32.86	454	20231030	44.93	980	-32.86	20231102	454	44.93	20231030	980	-32.86	20231102	454	44.93	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
111	20231113	110605	53	100.00	KOSPI		N	N	N	N	N	651	-19	5	-2.84	830027635	1259547	45.74	670	693	627	871	469	670	658.96	1.23	254339	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	201	-10.50	1.16	12	4.08	-62.00	562.00	980	20231102	-33.57	454	20231030	43.39	980	-33.57	20231102	454	43.39	20231030	980	-33.57	20231102	454	43.39	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
112	20231113	100604	53	100.00	KOSPI		N	N	N	N	N	644	-26	5	-3.88	611887203	920176	33.41	670	693	642	871	469	670	664.95	1.23	212151	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	199	-10.39	1.15	12	2.98	-62.00	562.00	980	20231102	-34.29	454	20231030	41.85	980	-34.29	20231102	454	41.85	20231030	980	-34.29	20231102	454	41.85	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
113	20231113	090609	53	100.00	KOSPI		N	N	N	N	N	660	-10	5	-1.49	216698765	321375	11.67	670	693	652	871	469	670	674.33	1.23	61360	778	724	684	630	590	704	610	155	201	500	0	1	1	30907210	204	-10.65	1.17	12	1.04	-62.00	562.00	980	20231102	-32.65	454	20231030	45.37	980	-32.65	20231102	454	45.37	20231030	980	-32.65	20231102	454	45.37	20231030	0.00	N	071950	500	154 억	380104	N	N	51	N	02	N
114	20231110	160625	53	100.00	KOSPI		N	N	N	N	N	670	-88	5	-11.61	1758029657	2589321	80.99	723	738	644	985	531	758	679.04	0.49	228267	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	207	-10.81	1.19	12	8.38	-62.00	562.00	980	20231102	-31.63	454	20231030	47.58	980	-31.63	20231102	454	47.58	20231030	980	-31.63	20231102	454	47.58	20231030	0.00	N	071950	500	154 억	152468	N	N	51	N	02	N
115	20231110	150618	53	100.00	KOSPI		N	N	N	N	N	668	-90	5	-11.87	1666189401	2451772	76.69	723	738	644	985	531	758	679.59	0.49	227718	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	206	-10.77	1.19	12	7.93	-62.00	562.00	980	20231102	-31.84	454	20231030	47.14	980	-31.84	20231102	454	47.14	20231030	980	-31.84	20231102	454	47.14	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
116	20231110	140611	53	100.00	KOSPI		N	N	N	N	N	677	-81	5	-10.69	1178582691	1711658	53.54	723	738	670	985	531	758	688.56	0.49	147129	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	209	-10.92	1.20	12	5.54	-62.00	562.00	980	20231102	-30.92	454	20231030	49.12	980	-30.92	20231102	454	49.12	20231030	980	-30.92	20231102	454	49.12	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
117	20231110	130613	53	100.00	KOSPI		N	N	N	N	N	682	-76	5	-10.03	1113419875	1615880	50.54	723	738	670	985	531	758	689.05	0.49	130570	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	211	-11.00	1.21	12	5.23	-62.00	562.00	980	20231102	-30.41	454	20231030	50.22	980	-30.41	20231102	454	50.22	20231030	980	-30.41	20231102	454	50.22	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
118	20231110	120614	53	100.00	KOSPI		N	N	N	N	N	690	-68	5	-8.97	1054184033	1529539	47.84	723	738	670	985	531	758	689.22	0.49	113801	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	213	-11.13	1.23	12	4.95	-62.00	562.00	980	20231102	-29.59	454	20231030	51.98	980	-29.59	20231102	454	51.98	20231030	980	-29.59	20231102	454	51.98	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
119	20231110	110607	53	100.00	KOSPI		N	N	N	N	N	688	-70	5	-9.23	964687034	1398811	43.75	723	738	670	985	531	758	689.65	0.49	100431	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	213	-11.10	1.22	12	4.53	-62.00	562.00	980	20231102	-29.80	454	20231030	51.54	980	-29.80	20231102	454	51.54	20231030	980	-29.80	20231102	454	51.54	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
120	20231110	100614	53	100.00	KOSPI		N	N	N	N	N	682	-76	5	-10.03	875901042	1268584	39.68	723	738	670	985	531	758	690.46	0.49	77554	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	211	-11.00	1.21	12	4.10	-62.00	562.00	980	20231102	-30.41	454	20231030	50.22	980	-30.41	20231102	454	50.22	20231030	980	-30.41	20231102	454	50.22	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
121	20231110	090602	53	100.00	KOSPI		N	N	N	N	N	702	-56	5	-7.39	291039553	411713	12.88	723	738	693	985	531	758	706.90	0.49	38799	871	814	772	715	673	793	694	155	227	500	0	1	1	30907210	217	-11.32	1.25	12	1.33	-62.00	562.00	980	20231102	-28.37	454	20231030	54.63	980	-28.37	20231102	454	54.63	20231030	980	-28.37	20231102	454	54.63	20231030	0.00	N	071950	500	154 억	152468	N	N	9	N	02	N
122	20231109	160556	53	100.00	KOSPI		N	N	N	N	N	758	-77	5	-9.22	2418983078	3180932	208.32	805	829	730	1085	585	835	760.45	0.13	113565	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	234	-12.23	1.35	12	10.29	-62.00	562.00	980	20231102	-22.65	454	20231030	66.96	980	-22.65	20231102	454	66.96	20231030	980	-22.65	20231102	454	66.96	20231030	0.00	N	071950	500	154 억	38801	N	N	9	N	02	N
123	20231109	150557	53	100.00	KOSPI		N	N	N	N	N	750	-85	5	-10.18	2311250333	3037343	198.92	805	829	730	1085	585	835	760.93	0.13	95582	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	232	-12.10	1.33	12	9.83	-62.00	562.00	980	20231102	-23.47	454	20231030	65.20	980	-23.47	20231102	454	65.20	20231030	980	-23.47	20231102	454	65.20	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
124	20231109	140556	53	100.00	KOSPI		N	N	N	N	N	753	-82	5	-9.82	2203987295	2895036	189.60	805	829	730	1085	585	835	761.28	0.13	86307	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	233	-12.15	1.34	12	9.37	-62.00	562.00	980	20231102	-23.16	454	20231030	65.86	980	-23.16	20231102	454	65.86	20231030	980	-23.16	20231102	454	65.86	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
125	20231109	130558	53	100.00	KOSPI		N	N	N	N	N	753	-82	5	-9.82	2121721393	2786651	182.50	805	829	730	1085	585	835	761.37	0.13	69159	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	233	-12.15	1.34	12	9.02	-62.00	562.00	980	20231102	-23.16	454	20231030	65.86	980	-23.16	20231102	454	65.86	20231030	980	-23.16	20231102	454	65.86	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
126	20231109	120601	53	100.00	KOSPI		N	N	N	N	N	754	-81	5	-9.70	2029790716	2664601	174.51	805	829	730	1085	585	835	761.74	0.13	61837	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	233	-12.16	1.34	12	8.62	-62.00	562.00	980	20231102	-23.06	454	20231030	66.08	980	-23.06	20231102	454	66.08	20231030	980	-23.06	20231102	454	66.08	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
127	20231109	110559	53	100.00	KOSPI		N	N	N	N	N	744	-91	5	-10.90	1875576912	2460466	161.14	805	829	730	1085	585	835	762.26	0.13	60250	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	230	-12.00	1.32	12	7.96	-62.00	562.00	980	20231102	-24.08	454	20231030	63.88	980	-24.08	20231102	454	63.88	20231030	980	-24.08	20231102	454	63.88	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
128	20231109	100555	53	100.00	KOSPI		N	N	N	N	N	733	-102	5	-12.22	1518310237	1975632	129.39	805	829	732	1085	585	835	768.49	0.13	74915	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	227	-11.82	1.30	12	6.39	-62.00	562.00	980	20231102	-25.20	454	20231030	61.45	980	-25.20	20231102	454	61.45	20231030	980	-25.20	20231102	454	61.45	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
129	20231109	090556	53	100.00	KOSPI		N	N	N	N	N	788	-47	5	-5.63	321986183	400352	26.22	805	829	786	1085	585	835	804.20	0.13	32790	909	871	853	815	797	863	807	155	250	500	0	1	1	30907210	244	-12.71	1.40	12	1.30	-62.00	562.00	980	20231102	-19.59	454	20231030	73.57	980	-19.59	20231102	454	73.57	20231030	980	-19.59	20231102	454	73.57	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	N
130	20231108	160553	59	100.00	KOSPI		N	N	N	N	N	835	-34	5	-3.91	1235044934	1427738	86.87	891	891	835	1129	609	869	865.73	0.13	-100	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	258	-13.47	1.49	12	4.62	-62.00	562.00	980	20231102	-14.80	454	20231030	83.92	980	-14.80	20231102	454	83.92	20231030	980	-14.80	20231102	454	83.92	20231030	0.00	N	071950	500	154 억	38801	N	N	2	N	02	Y
131	20231108	150555	59	100.00	KOSPI		N	N	N	N	N	835	-34	5	-3.91	1075357864	1236496	75.23	891	891	835	1129	609	869	869.68	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	258	-13.47	1.49	12	4.00	-62.00	562.00	980	20231102	-14.80	454	20231030	83.92	980	-14.80	20231102	454	83.92	20231030	980	-14.80	20231102	454	83.92	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
132	20231108	140553	59	100.00	KOSPI		N	N	N	N	N	846	-23	5	-2.65	865416319	985069	59.94	891	891	846	1129	609	869	878.55	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	261	-13.65	1.51	12	3.19	-62.00	562.00	980	20231102	-13.67	454	20231030	86.34	980	-13.67	20231102	454	86.34	20231030	980	-13.67	20231102	454	86.34	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
133	20231108	130554	59	100.00	KOSPI		N	N	N	N	N	889	20	2	2.30	622190914	700677	42.63	891	891	881	1129	609	869	888.03	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	275	-14.34	1.58	12	2.27	-62.00	562.00	980	20231102	-9.29	454	20231030	95.81	980	-9.29	20231102	454	95.81	20231030	980	-9.29	20231102	454	95.81	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
134	20231108	120549	59	100.00	KOSPI		N	N	N	N	N	891	22	2	2.53	518165568	583708	35.52	891	891	881	1129	609	869	887.77	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	275	-14.37	1.59	12	1.89	-62.00	562.00	980	20231102	-9.08	454	20231030	96.26	980	-9.08	20231102	454	96.26	20231030	980	-9.08	20231102	454	96.26	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
135	20231108	110553	59	100.00	KOSPI		N	N	N	N	N	885	16	2	1.84	400595004	451444	27.47	891	891	881	1129	609	869	887.44	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	274	-14.27	1.57	12	1.46	-62.00	562.00	980	20231102	-9.69	454	20231030	94.93	980	-9.69	20231102	454	94.93	20231030	980	-9.69	20231102	454	94.93	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
136	20231108	100553	59	100.00	KOSPI		N	N	N	N	N	881	12	2	1.38	309695272	348876	21.23	891	891	881	1129	609	869	887.79	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	272	-14.21	1.57	12	1.13	-62.00	562.00	980	20231102	-10.10	454	20231030	94.05	980	-10.10	20231102	454	94.05	20231030	980	-10.10	20231102	454	94.05	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
137	20231108	090550	59	100.00	KOSPI		N	N	N	N	N	891	22	2	2.53	69886905	78481	4.78	891	891	891	1129	609	869	891.00	0.13	0	898	883	854	839	810	891	847	155	260	500	0	1	1	30907210	275	-14.37	1.59	12	0.25	-62.00	562.00	980	20231102	-9.08	454	20231030	96.26	980	-9.08	20231102	454	96.26	20231030	980	-9.08	20231102	454	96.26	20231030	0.00	N	071950	500	154 억	38801	N	N	0	N	02	Y
138	20231107	160553	59	100.00	KOSPI		N	N	N	N	N	869	26	2	3.08	1339431434	1564669	62.95	825	869	825	1095	591	843	856.05	0.13	12468	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	269	-14.02	1.55	12	5.06	-62.00	562.00	980	20231102	-11.33	454	20231030	91.41	980	-11.33	20231102	454	91.41	20231030	980	-11.33	20231102	454	91.41	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
139	20231107	150553	59	100.00	KOSPI		N	N	N	N	N	863	20	2	2.37	1219967397	1427196	57.42	825	869	825	1095	591	843	854.81	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	267	-13.92	1.54	12	4.62	-62.00	562.00	980	20231102	-11.94	454	20231030	90.09	980	-11.94	20231102	454	90.09	20231030	980	-11.94	20231102	454	90.09	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
140	20231107	140557	59	100.00	KOSPI		N	N	N	N	N	857	14	2	1.66	1088238786	1274787	51.28	825	869	825	1095	591	843	853.67	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	265	-13.82	1.52	12	4.12	-62.00	562.00	980	20231102	-12.55	454	20231030	88.77	980	-12.55	20231102	454	88.77	20231030	980	-12.55	20231102	454	88.77	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
141	20231107	130554	59	100.00	KOSPI		N	N	N	N	N	869	26	2	3.08	949296844	1113652	44.80	825	869	825	1095	591	843	852.43	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	269	-14.02	1.55	12	3.60	-62.00	562.00	980	20231102	-11.33	454	20231030	91.41	980	-11.33	20231102	454	91.41	20231030	980	-11.33	20231102	454	91.41	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
142	20231107	120551	59	100.00	KOSPI		N	N	N	N	N	845	2	2	0.24	782746677	920579	37.03	825	858	825	1095	591	843	850.28	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	261	-13.63	1.50	12	2.98	-62.00	562.00	980	20231102	-13.78	454	20231030	86.12	980	-13.78	20231102	454	86.12	20231030	980	-13.78	20231102	454	86.12	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
143	20231107	110551	59	100.00	KOSPI		N	N	N	N	N	854	11	2	1.30	688595922	809469	32.56	825	858	825	1095	591	843	850.69	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	264	-13.77	1.52	12	2.62	-62.00	562.00	980	20231102	-12.86	454	20231030	88.11	980	-12.86	20231102	454	88.11	20231030	980	-12.86	20231102	454	88.11	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
144	20231107	100559	59	100.00	KOSPI		N	N	N	N	N	858	15	2	1.78	425025122	499991	20.11	825	858	825	1095	591	843	850.08	0.13	-20	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	265	-13.84	1.53	12	1.62	-62.00	562.00	980	20231102	-12.45	454	20231030	88.99	980	-12.45	20231102	454	88.99	20231030	980	-12.45	20231102	454	88.99	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
145	20231107	090544	59	100.00	KOSPI		N	N	N	N	N	825	-18	5	-2.14	90322446	109460	4.40	825	825	825	1095	591	843	825.00	0.13	0	891	866	825	800	759	879	813	155	252	500	0	1	1	30907210	255	-13.31	1.47	12	0.35	-62.00	562.00	980	20231102	-15.82	454	20231030	81.72	980	-15.82	20231102	454	81.72	20231030	980	-15.82	20231102	454	81.72	20231030	0.00	N	071950	500	154 억	38801	N	N	3	N	02	Y
146	20231106	160539	59	100.00	KOSPI		N	N	N	N	N	843	14	2	1.69	1968020820	2390077	21.71	800	850	784	1077	581	829	823.35	0.13	43	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	261	-13.60	1.50	12	7.73	-62.00	562.00	980	20231102	-13.98	454	20231030	85.68	980	-13.98	20231102	454	85.68	20231030	980	-13.98	20231102	454	85.68	20231030	0.06	N	071950	500	154 억	38801	N	N	3	N	01	Y
147	20231106	150542	59	100.00	KOSPI		N	N	N	N	N	830	1	2	0.12	1819454715	2213842	20.11	800	850	784	1077	581	829	821.84	0.13	43	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	257	-13.39	1.48	12	7.16	-62.00	562.00	980	20231102	-15.31	454	20231030	82.82	980	-15.31	20231102	454	82.82	20231030	980	-15.31	20231102	454	82.82	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
148	20231106	140540	59	100.00	KOSPI		N	N	N	N	N	829	0	3	0.00	1631435685	1987735	18.05	800	850	784	1077	581	829	820.73	0.13	43	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	256	-13.37	1.48	12	6.43	-62.00	562.00	980	20231102	-15.41	454	20231030	82.60	980	-15.41	20231102	454	82.60	20231030	980	-15.41	20231102	454	82.60	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
149	20231106	130547	59	100.00	KOSPI		N	N	N	N	N	844	15	2	1.81	1483249670	1809804	16.44	800	850	784	1077	581	829	819.54	0.13	21	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	261	-13.61	1.50	12	5.86	-62.00	562.00	980	20231102	-13.88	454	20231030	85.90	980	-13.88	20231102	454	85.90	20231030	980	-13.88	20231102	454	85.90	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
150	20231106	120543	59	100.00	KOSPI		N	N	N	N	N	829	0	3	0.00	1295696526	1586998	14.41	800	850	784	1077	581	829	816.41	0.13	21	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	256	-13.37	1.48	12	5.13	-62.00	562.00	980	20231102	-15.41	454	20231030	82.60	980	-15.41	20231102	454	82.60	20231030	980	-15.41	20231102	454	82.60	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
151	20231106	110543	59	100.00	KOSPI		N	N	N	N	N	850	21	2	2.53	1158577571	1418691	12.88	800	850	784	1077	581	829	816.62	0.13	21	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	263	-13.71	1.51	12	4.59	-62.00	562.00	980	20231102	-13.27	454	20231030	87.22	980	-13.27	20231102	454	87.22	20231030	980	-13.27	20231102	454	87.22	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
152	20231106	100521	59	100.00	KOSPI		N	N	N	N	N	816	-13	5	-1.57	687844415	862369	7.83	800	816	784	1077	581	829	797.47	0.13	0	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	252	-13.16	1.45	12	2.79	-62.00	562.00	980	20231102	-16.73	454	20231030	79.74	980	-16.73	20231102	454	79.74	20231030	980	-16.73	20231102	454	79.74	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
153	20231106	090543	59	100.00	KOSPI		N	N	N	N	N	800	-29	5	-3.50	126876287	158443	1.44	800	800	800	1077	581	829	800.00	0.13	0	946	887	839	780	732	917	810	155	248	500	560	1	1	30907210	247	-12.90	1.42	12	0.51	-62.00	562.00	980	20231102	-18.37	454	20231030	76.21	980	-18.37	20231102	454	76.21	20231030	980	-18.37	20231102	454	76.21	20231030	0.06	N	071950	500	154 억	38801	N	N	0	N	01	Y
154	20231103	160536	57	100.00	KOSPI		N	N	N	N	N	829	4	2	0.48	9080608509	10815756	42.85	817	898	791	1072	578	825	839.75	0.13	-1056	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	256	-13.37	1.48	12	34.99	-62.00	562.00	980	20231102	-15.41	454	20231030	82.60	980	-15.41	20231102	454	82.60	20231030	980	-15.41	20231102	454	82.60	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
155	20231103	150534	57	100.00	KOSPI		N	N	N	N	N	825	0	3	0.00	8417938052	10014069	39.67	817	898	791	1072	578	825	840.61	0.13	447	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	255	-13.31	1.47	12	32.40	-62.00	562.00	980	20231102	-15.82	454	20231030	81.72	980	-15.82	20231102	454	81.72	20231030	980	-15.82	20231102	454	81.72	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
156	20231103	140534	57	100.00	KOSPI		N	N	N	N	N	827	2	2	0.24	7791960840	9249582	36.65	817	898	791	1072	578	825	842.41	0.13	-1057	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	256	-13.34	1.47	12	29.93	-62.00	562.00	980	20231102	-15.61	454	20231030	82.16	980	-15.61	20231102	454	82.16	20231030	980	-15.61	20231102	454	82.16	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
157	20231103	130535	57	100.00	KOSPI		N	N	N	N	N	805	-20	5	-2.42	7280235582	8623792	34.17	817	898	791	1072	578	825	844.21	0.13	3694	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	249	-12.98	1.43	12	27.90	-62.00	562.00	980	20231102	-17.86	454	20231030	77.31	980	-17.86	20231102	454	77.31	20231030	980	-17.86	20231102	454	77.31	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
158	20231103	120535	57	100.00	KOSPI		N	N	N	N	N	825	0	3	0.00	3390707617	4068222	16.12	817	883	791	1072	578	825	833.46	0.13	-854	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	255	-13.31	1.47	12	13.16	-62.00	562.00	980	20231102	-15.82	454	20231030	81.72	980	-15.82	20231102	454	81.72	20231030	980	-15.82	20231102	454	81.72	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
159	20231103	110538	57	100.00	KOSPI		N	N	N	N	N	831	6	2	0.73	3185911936	3819894	15.13	817	883	791	1072	578	825	834.03	0.13	3370	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	257	-13.40	1.48	12	12.36	-62.00	562.00	980	20231102	-15.20	454	20231030	83.04	980	-15.20	20231102	454	83.04	20231030	980	-15.20	20231102	454	83.04	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
160	20231103	100530	57	100.00	KOSPI		N	N	N	N	N	827	2	2	0.24	2776419806	3321076	13.16	817	883	791	1072	578	825	836.00	0.13	-695	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	256	-13.34	1.47	12	10.75	-62.00	562.00	980	20231102	-15.61	454	20231030	82.16	980	-15.61	20231102	454	82.16	20231030	980	-15.61	20231102	454	82.16	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
161	20231103	090530	57	100.00	KOSPI		N	N	N	N	N	792	-33	5	-4.00	456931465	566745	2.25	817	817	792	1072	578	825	806.21	0.13	-6188	1040	932	872	764	704	902	734	155	247	500	560	1	1	30907210	245	-12.77	1.41	12	1.83	-62.00	562.00	980	20231102	-19.18	454	20231030	74.45	980	-19.18	20231102	454	74.45	20231030	980	-19.18	20231102	454	74.45	20231030	0.03	N	071950	500	154 억	39857	N	N	0	N	00	N
162	20231102	160531	54	100.00	KOSPI	신고가	N	N	N	N	N	825	14	2	1.73	22469779727	25078237	152.79	920	980	812	1054	568	811	896.07	0.35	-67564	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	255	-13.31	1.47	12	81.14	-62.00	562.00	980	20231102	-15.82	454	20231030	81.72	980	-15.82	20231102	454	81.72	20231030	980	-15.82	20231102	454	81.72	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
163	20231102	150536	54	100.00	KOSPI	신고가	N	N	N	N	N	826	15	2	1.85	21996599733	24500975	149.27	920	980	821	1054	568	811	897.79	0.35	-68617	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	255	-13.32	1.47	12	79.27	-62.00	562.00	980	20231102	-15.71	454	20231030	81.94	980	-15.71	20231102	454	81.94	20231030	980	-15.71	20231102	454	81.94	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
164	20231102	140526	54	100.00	KOSPI	신고가	N	N	N	N	N	847	36	2	4.44	21167865418	23509282	143.23	920	980	826	1054	568	811	900.41	0.35	-68617	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	262	-13.66	1.51	12	76.06	-62.00	562.00	980	20231102	-13.57	454	20231030	86.56	980	-13.57	20231102	454	86.56	20231030	980	-13.57	20231102	454	86.56	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
165	20231102	130531	54	100.00	KOSPI	신고가	N	N	N	N	N	842	31	2	3.82	19762903632	21858519	133.17	920	980	826	1054	568	811	904.13	0.35	-45805	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	260	-13.58	1.50	12	70.72	-62.00	562.00	980	20231102	-14.08	454	20231030	85.46	980	-14.08	20231102	454	85.46	20231030	980	-14.08	20231102	454	85.46	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
166	20231102	120528	54	100.00	KOSPI	신고가	N	N	N	N	N	872	61	2	7.52	18268786424	20099659	122.46	920	980	826	1054	568	811	908.92	0.35	-44560	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	270	-14.06	1.55	12	65.03	-62.00	562.00	980	20231102	-11.02	454	20231030	92.07	980	-11.02	20231102	454	92.07	20231030	980	-11.02	20231102	454	92.07	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
167	20231102	110530	54	100.00	KOSPI	신고가	N	N	N	N	N	861	50	2	6.17	15847537968	17248968	105.09	920	980	843	1054	568	811	918.76	0.35	-28194	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	266	-13.89	1.53	12	55.81	-62.00	562.00	980	20231102	-12.14	454	20231030	89.65	980	-12.14	20231102	454	89.65	20231030	980	-12.14	20231102	454	89.65	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
168	20231102	100530	54	100.00	KOSPI	신고가	N	N	N	N	N	914	103	2	12.70	13041099251	14042280	85.55	920	980	870	1054	568	811	928.71	0.35	-23988	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	282	-14.74	1.63	12	45.43	-62.00	562.00	980	20231102	-6.73	454	20231030	101.32	980	-6.73	20231102	454	101.32	20231030	980	-6.73	20231102	454	101.32	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
169	20231102	090533	54	100.00	KOSPI	신고가	N	N	N	N	N	927	116	2	14.30	4054348723	4398862	26.80	920	965	870	1054	568	811	921.71	0.35	-23730	893	852	770	729	647	872	749	155	243	500	550	1	1	30907210	287	-14.95	1.65	12	14.23	-62.00	562.00	965	20231102	-3.94	454	20231030	104.19	965	-3.94	20231102	454	104.19	20231030	965	-3.94	20231102	454	104.19	20231030	0.03	N	071950	500	154 억	107301	N	N	0	N	01	N
170	20231101	160527	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12547089692	16407370	201.75	710	811	688	811	437	624	764.73	0.41	-18996	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	53.09	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
171	20231101	150525	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12542394813	16401581	201.68	710	811	688	811	437	624	764.72	0.41	-18996	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	53.07	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
172	20231101	140523	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12527769239	16383547	201.46	710	811	688	811	437	624	764.66	0.41	-18843	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	53.01	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
173	20231101	130527	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12503749041	16353929	201.10	710	811	688	811	437	624	764.58	0.41	-18843	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	52.91	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
174	20231101	120539	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12418467525	16248773	199.80	710	811	688	811	437	624	764.28	0.41	-18843	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	52.57	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
175	20231101	110542	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12339880003	16151871	198.61	710	811	688	811	437	624	764.00	0.41	-18843	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	52.26	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
176	20231101	100535	57	100.00	KOSPI		N	N	N	N	N	811	187	1	29.97	12259622632	16052910	197.39	710	811	688	811	437	624	763.71	0.41	-18843	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	251	-13.08	1.44	12	51.94	-62.00	562.00	964	20230112	-15.87	454	20231030	78.63	964	-15.87	20230112	454	78.63	20231030	964	-15.87	20230112	454	78.63	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N
177	20231101	090536	57	100.00	KOSPI		N	N	N	N	N	724	100	2	16.03	2776403123	3863355	47.51	710	750	688	811	437	624	718.68	0.41	-12740	706	664	582	540	458	686	562	155	187	500	420	1	1	30907210	224	-11.68	1.29	12	12.50	-62.00	562.00	964	20230112	-24.90	454	20231030	59.47	964	-24.90	20230112	454	59.47	20231030	964	-24.90	20230112	454	59.47	20231030	0.03	N	071950	500	154 억	126297	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History