KissMeData/004920/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160206	57	100.00	KOSPI	N	N	N	N	N	1695	15	2	0.89	279025474	165679	12.32	1676	1708	1664	2180	1176	1680	1684.13	0.18	47512	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	849	-113.00	1.36	12	0.33	-15.00	1250.00	3375	20230706	-49.78	800	20221229	111.88	3375	-49.78	20230706	861	96.86	20230103	3375	-49.78	20230706	800	111.88	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
3	20231130	150206	57	100.00	KOSPI	N	N	N	N	N	1697	17	2	1.01	268833874	159670	11.87	1676	1708	1664	2180	1176	1680	1683.68	0.18	47392	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	850	-113.13	1.36	12	0.32	-15.00	1250.00	3375	20230706	-49.72	800	20221229	112.12	3375	-49.72	20230706	861	97.10	20230103	3375	-49.72	20230706	800	112.12	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
4	20231130	140206	57	100.00	KOSPI	N	N	N	N	N	1680	0	3	0.00	199911380	118917	8.84	1676	1708	1664	2180	1176	1680	1681.10	0.18	32868	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	841	-112.00	1.34	12	0.24	-15.00	1250.00	3375	20230706	-50.22	800	20221229	110.00	3375	-50.22	20230706	861	95.12	20230103	3375	-50.22	20230706	800	110.00	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
5	20231130	130206	57	100.00	KOSPI	N	N	N	N	N	1690	10	2	0.60	174121993	103601	7.70	1676	1708	1664	2180	1176	1680	1680.70	0.18	33290	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	846	-112.67	1.35	12	0.21	-15.00	1250.00	3375	20230706	-49.93	800	20221229	111.25	3375	-49.93	20230706	861	96.28	20230103	3375	-49.93	20230706	800	111.25	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
6	20231130	120208	57	100.00	KOSPI	N	N	N	N	N	1691	11	2	0.65	159430184	94870	7.05	1676	1708	1664	2180	1176	1680	1680.51	0.18	33367	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	847	-112.73	1.35	12	0.19	-15.00	1250.00	3375	20230706	-49.90	800	20221229	111.38	3375	-49.90	20230706	861	96.40	20230103	3375	-49.90	20230706	800	111.38	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
7	20231130	110206	57	100.00	KOSPI	N	N	N	N	N	1682	2	2	0.12	127502698	75925	5.64	1676	1708	1664	2180	1176	1680	1679.32	0.18	28173	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	842	-112.13	1.35	12	0.15	-15.00	1250.00	3375	20230706	-50.16	800	20221229	110.25	3375	-50.16	20230706	861	95.35	20230103	3375	-50.16	20230706	800	110.25	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
8	20231130	100205	57	100.00	KOSPI	N	N	N	N	N	1688	8	2	0.48	90205171	53691	3.99	1676	1708	1664	2180	1176	1680	1680.08	0.18	19220	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	845	-112.53	1.35	12	0.11	-15.00	1250.00	3375	20230706	-49.99	800	20221229	111.00	3375	-49.99	20230706	861	96.05	20230103	3375	-49.99	20230706	800	111.00	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
9	20231130	090207	57	100.00	KOSPI	N	N	N	N	N	1680	0	3	0.00	4374213	2611	0.19	1676	1700	1669	2180	1176	1680	1675.30	0.18	88	1938	1808	1720	1590	1502	1765	1547	250	500	500	1140	1	1	50065793	841	-112.00	1.34	12	0.01	-15.00	1250.00	3375	20230706	-50.22	800	20221229	110.00	3375	-50.22	20230706	861	95.12	20230103	3375	-50.22	20230706	800	110.00	20221229	2.27	N	004920	500	250 억	88173	N	N	0	N	N
10	20231129	160205	57	100.00	KOSPI	N	N	N	N	N	1680	35	2	2.13	2303367018	1341712	441.35	1784	1850	1632	2135	1152	1645	1716.74	0.33	-79008	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	841	-112.00	1.34	12	2.68	-15.00	1250.00	3375	20230706	-50.22	800	20221229	110.00	3375	-50.22	20230706	861	95.12	20230103	3375	-50.22	20230706	800	110.00	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
11	20231129	150206	57	100.00	KOSPI	N	N	N	N	N	1679	34	2	2.07	2249141411	1309402	430.72	1784	1850	1632	2135	1152	1645	1717.69	0.33	-81655	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	841	-111.93	1.34	12	2.62	-15.00	1250.00	3375	20230706	-50.25	800	20221229	109.88	3375	-50.25	20230706	861	95.01	20230103	3375	-50.25	20230706	800	109.88	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
12	20231129	140205	57	100.00	KOSPI	N	N	N	N	N	1695	50	2	3.04	2133160862	1240605	408.09	1784	1850	1632	2135	1152	1645	1719.45	0.33	-73038	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	849	-113.00	1.36	12	2.48	-15.00	1250.00	3375	20230706	-49.78	800	20221229	111.88	3375	-49.78	20230706	861	96.86	20230103	3375	-49.78	20230706	800	111.88	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
13	20231129	130208	57	100.00	KOSPI	N	N	N	N	N	1699	54	2	3.28	2051238979	1192435	392.25	1784	1850	1632	2135	1152	1645	1720.21	0.33	-75035	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	851	-113.27	1.36	12	2.38	-15.00	1250.00	3375	20230706	-49.66	800	20221229	112.38	3375	-49.66	20230706	861	97.33	20230103	3375	-49.66	20230706	800	112.38	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
14	20231129	120206	57	100.00	KOSPI	N	N	N	N	N	1721	76	2	4.62	1228812504	716965	235.84	1784	1850	1632	2135	1152	1645	1713.91	0.33	-108675	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	862	-114.73	1.38	12	1.43	-15.00	1250.00	3375	20230706	-49.01	800	20221229	115.12	3375	-49.01	20230706	861	99.88	20230103	3375	-49.01	20230706	800	115.12	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
15	20231129	110205	57	100.00	KOSPI	N	N	N	N	N	1669	24	2	1.46	1044426364	607816	199.94	1784	1850	1632	2135	1152	1645	1718.33	0.33	-104314	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	836	-111.27	1.34	12	1.21	-15.00	1250.00	3375	20230706	-50.55	800	20221229	108.62	3375	-50.55	20230706	861	93.84	20230103	3375	-50.55	20230706	800	108.62	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
16	20231129	100205	57	100.00	KOSPI	N	N	N	N	N	1655	10	2	0.61	988736834	574189	188.88	1784	1850	1632	2135	1152	1645	1721.97	0.33	-96108	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	829	-110.33	1.32	12	1.15	-15.00	1250.00	3375	20230706	-50.96	800	20221229	106.88	3375	-50.96	20230706	861	92.22	20230103	3375	-50.96	20230706	800	106.88	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
17	20231129	090204	57	100.00	KOSPI	N	N	N	N	N	1703	58	2	3.53	420567648	235770	77.56	1784	1850	1700	2135	1152	1645	1783.80	0.33	-47470	1793	1718	1659	1584	1525	1689	1555	250	490	500	1110	1	1	50065793	853	-113.53	1.36	12	0.47	-15.00	1250.00	3375	20230706	-49.54	800	20221229	112.88	3375	-49.54	20230706	861	97.79	20230103	3375	-49.54	20230706	800	112.88	20221229	2.30	N	004920	500	250 억	167184	N	N	0	N	N
18	20231128	160207	57	100.00	KOSPI	N	N	N	N	N	1645	-58	5	-3.41	504671707	301648	110.76	1691	1734	1600	2210	1193	1703	1673.17	0.30	19168	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	824	-109.67	1.32	12	0.60	-15.00	1250.00	3375	20230706	-51.26	800	20221229	105.62	3375	-51.26	20230706	861	91.06	20230103	3375	-51.26	20230706	800	105.62	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
19	20231128	150156	57	100.00	KOSPI	N	N	N	N	N	1658	-45	5	-2.64	473397414	282672	103.79	1691	1734	1600	2210	1193	1703	1674.72	0.30	20540	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	830	-110.53	1.33	12	0.56	-15.00	1250.00	3375	20230706	-50.87	800	20221229	107.25	3375	-50.87	20230706	861	92.57	20230103	3375	-50.87	20230706	800	107.25	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
20	20231128	140204	57	100.00	KOSPI	N	N	N	N	N	1654	-49	5	-2.88	418801905	249492	91.61	1691	1734	1600	2210	1193	1703	1678.62	0.30	16440	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	828	-110.27	1.32	12	0.50	-15.00	1250.00	3375	20230706	-50.99	800	20221229	106.75	3375	-50.99	20230706	861	92.10	20230103	3375	-50.99	20230706	800	106.75	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
21	20231128	130205	57	100.00	KOSPI	N	N	N	N	N	1658	-45	5	-2.64	394040352	234538	86.12	1691	1734	1600	2210	1193	1703	1680.07	0.30	16686	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	830	-110.53	1.33	12	0.47	-15.00	1250.00	3375	20230706	-50.87	800	20221229	107.25	3375	-50.87	20230706	861	92.57	20230103	3375	-50.87	20230706	800	107.25	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
22	20231128	120205	57	100.00	KOSPI	N	N	N	N	N	1670	-33	5	-1.94	338886637	200948	73.79	1691	1734	1649	2210	1193	1703	1686.44	0.30	19075	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	836	-111.33	1.34	12	0.40	-15.00	1250.00	3375	20230706	-50.52	800	20221229	108.75	3375	-50.52	20230706	861	93.96	20230103	3375	-50.52	20230706	800	108.75	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
23	20231128	110205	57	100.00	KOSPI	N	N	N	N	N	1666	-37	5	-2.17	258895625	152696	56.07	1691	1734	1660	2210	1193	1703	1695.50	0.30	19485	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	834	-111.07	1.33	12	0.30	-15.00	1250.00	3375	20230706	-50.64	800	20221229	108.25	3375	-50.64	20230706	861	93.50	20230103	3375	-50.64	20230706	800	108.25	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
24	20231128	100205	57	100.00	KOSPI	N	N	N	N	N	1678	-25	5	-1.47	186998418	109743	40.30	1691	1734	1677	2210	1193	1703	1703.97	0.30	17191	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	840	-111.87	1.34	12	0.22	-15.00	1250.00	3375	20230706	-50.28	800	20221229	109.75	3375	-50.28	20230706	861	94.89	20230103	3375	-50.28	20230706	800	109.75	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
25	20231128	090204	57	100.00	KOSPI	N	N	N	N	N	1699	-4	5	-0.23	8620200	5096	1.87	1691	1699	1687	2210	1193	1703	1691.56	0.30	-1389	1816	1759	1730	1673	1644	1745	1659	250	507	500	1150	1	1	50065793	851	-113.27	1.36	12	0.01	-15.00	1250.00	3375	20230706	-49.66	800	20221229	112.38	3375	-49.66	20230706	861	97.33	20230103	3375	-49.66	20230706	800	112.38	20221229	2.30	N	004920	500	250 억	148634	N	N	1	N	N
26	20231127	160205	57	100.00	KOSPI	N	N	N	N	N	1703	-76	5	-4.27	465027664	268964	115.43	1785	1787	1701	2310	1246	1779	1729.09	0.17	67986	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	853	-113.53	1.36	12	0.54	-15.00	1250.00	3375	20230706	-49.54	800	20221229	112.88	3375	-49.54	20230706	861	97.79	20230103	3375	-49.54	20230706	800	112.88	20221229	2.21	N	004920	500	250 억	83823	N	N	1	N	N
27	20231127	150204	57	100.00	KOSPI	N	N	N	N	N	1727	-52	5	-2.92	420805858	243077	104.32	1785	1787	1701	2310	1246	1779	1731.16	0.17	63443	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	865	-115.13	1.38	12	0.49	-15.00	1250.00	3375	20230706	-48.83	800	20221229	115.88	3375	-48.83	20230706	861	100.58	20230103	3375	-48.83	20230706	800	115.88	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
28	20231127	140205	57	100.00	KOSPI	N	N	N	N	N	1716	-63	5	-3.54	351567391	202621	86.96	1785	1787	1701	2310	1246	1779	1735.10	0.17	44184	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	859	-114.40	1.37	12	0.40	-15.00	1250.00	3375	20230706	-49.16	800	20221229	114.50	3375	-49.16	20230706	861	99.30	20230103	3375	-49.16	20230706	800	114.50	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
29	20231127	130205	57	100.00	KOSPI	N	N	N	N	N	1714	-65	5	-3.65	259493738	148858	63.88	1785	1787	1709	2310	1246	1779	1743.23	0.17	21449	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	858	-114.27	1.37	12	0.30	-15.00	1250.00	3375	20230706	-49.21	800	20221229	114.25	3375	-49.21	20230706	861	99.07	20230103	3375	-49.21	20230706	800	114.25	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
30	20231127	120205	57	100.00	KOSPI	N	N	N	N	N	1735	-44	5	-2.47	199203908	113782	48.83	1785	1787	1728	2310	1246	1779	1750.75	0.17	16060	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	869	-115.67	1.39	12	0.23	-15.00	1250.00	3375	20230706	-48.59	800	20221229	116.88	3375	-48.59	20230706	861	101.51	20230103	3375	-48.59	20230706	800	116.88	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
31	20231127	110203	57	100.00	KOSPI	N	N	N	N	N	1749	-30	5	-1.69	166899370	95194	40.85	1785	1787	1728	2310	1246	1779	1753.26	0.17	12929	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	876	-116.60	1.40	12	0.19	-15.00	1250.00	3375	20230706	-48.18	800	20221229	118.62	3375	-48.18	20230706	861	103.14	20230103	3375	-48.18	20230706	800	118.62	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
32	20231127	100203	57	100.00	KOSPI	N	N	N	N	N	1761	-18	5	-1.01	80111482	45470	19.51	1785	1787	1743	2310	1246	1779	1761.85	0.17	15276	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	882	-117.40	1.41	12	0.09	-15.00	1250.00	3375	20230706	-47.82	800	20221229	120.12	3375	-47.82	20230706	861	104.53	20230103	3375	-47.82	20230706	800	120.12	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
33	20231127	090202	57	100.00	KOSPI	N	N	N	N	N	1787	8	2	0.45	13451800	7538	3.23	1785	1787	1781	2310	1246	1779	1784.53	0.17	-2286	1862	1820	1785	1743	1708	1803	1726	250	531	500	1200	1	1	50065793	895	-119.13	1.43	12	0.02	-15.00	1250.00	3375	20230706	-47.05	800	20221229	123.38	3375	-47.05	20230706	861	107.55	20230103	3375	-47.05	20230706	800	123.38	20221229	2.21	N	004920	500	250 억	83823	N	N	0	N	N
34	20231124	160203	57	100.00	KOSPI	N	N	N	N	N	1779	-55	5	-3.00	413166586	231513	54.81	1827	1827	1750	2380	1284	1834	1784.63	0.20	-25551	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	891	-118.60	1.42	12	0.46	-15.00	1250.00	3375	20230706	-47.29	800	20221229	122.38	3375	-47.29	20230706	861	106.62	20230103	3375	-47.29	20230706	800	122.38	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
35	20231124	150204	57	100.00	KOSPI	N	N	N	N	N	1780	-54	5	-2.94	358216904	200503	47.47	1827	1827	1750	2380	1284	1834	1786.58	0.20	-20120	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	891	-118.67	1.42	12	0.40	-15.00	1250.00	3375	20230706	-47.26	800	20221229	122.50	3375	-47.26	20230706	861	106.74	20230103	3375	-47.26	20230706	800	122.50	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
36	20231124	140204	57	100.00	KOSPI	N	N	N	N	N	1779	-55	5	-3.00	302470708	169156	40.05	1827	1827	1750	2380	1284	1834	1788.11	0.20	-13598	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	891	-118.60	1.42	12	0.34	-15.00	1250.00	3375	20230706	-47.29	800	20221229	122.38	3375	-47.29	20230706	861	106.62	20230103	3375	-47.29	20230706	800	122.38	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
37	20231124	130203	57	100.00	KOSPI	N	N	N	N	N	1798	-36	5	-1.96	253225487	141515	33.50	1827	1827	1750	2380	1284	1834	1789.38	0.20	-2935	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	900	-119.87	1.44	12	0.28	-15.00	1250.00	3375	20230706	-46.73	800	20221229	124.75	3375	-46.73	20230706	861	108.83	20230103	3375	-46.73	20230706	800	124.75	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
38	20231124	120205	57	100.00	KOSPI	N	N	N	N	N	1806	-28	5	-1.53	243121431	135901	32.17	1827	1827	1750	2380	1284	1834	1788.95	0.20	539	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	904	-120.40	1.44	12	0.27	-15.00	1250.00	3375	20230706	-46.49	800	20221229	125.75	3375	-46.49	20230706	861	109.76	20230103	3375	-46.49	20230706	800	125.75	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
39	20231124	110204	57	100.00	KOSPI	N	N	N	N	N	1808	-26	5	-1.42	226858845	126879	30.04	1827	1827	1750	2380	1284	1834	1787.98	0.20	1863	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	905	-120.53	1.45	12	0.25	-15.00	1250.00	3375	20230706	-46.43	800	20221229	126.00	3375	-46.43	20230706	861	109.99	20230103	3375	-46.43	20230706	800	126.00	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
40	20231124	100201	57	100.00	KOSPI	N	N	N	N	N	1809	-25	5	-1.36	190434747	106644	25.25	1827	1827	1750	2380	1284	1834	1785.69	0.20	-5620	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	906	-120.60	1.45	12	0.21	-15.00	1250.00	3375	20230706	-46.40	800	20221229	126.12	3375	-46.40	20230706	861	110.10	20230103	3375	-46.40	20230706	800	126.12	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
41	20231124	090203	57	100.00	KOSPI	N	N	N	N	N	1805	-29	5	-1.58	11646250	6430	1.52	1827	1827	1804	2380	1284	1834	1811.10	0.20	-175	1995	1914	1847	1766	1699	1881	1733	250	546	500	1240	1	1	50065793	904	-120.33	1.44	12	0.01	-15.00	1250.00	3375	20230706	-46.52	800	20221229	125.62	3375	-46.52	20230706	861	109.64	20230103	3375	-46.52	20230706	800	125.62	20221229	2.19	N	004920	500	250 억	99937	N	N	2	N	N
42	20231123	160201	57	100.00	KOSPI	N	N	N	N	N	1834	-68	5	-3.58	772607318	419334	71.39	1902	1928	1780	2470	1332	1902	1842.53	0.41	-90668	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	918	-122.27	1.47	12	0.84	-15.00	1250.00	3375	20230706	-45.66	800	20221229	129.25	3375	-45.66	20230706	861	113.01	20230103	3375	-45.66	20230706	800	129.25	20221229	2.08	N	004920	500	250 억	203609	N	N	2	N	N
43	20231123	150206	57	100.00	KOSPI	N	N	N	N	N	1799	-103	5	-5.42	708807681	384300	65.42	1902	1928	1780	2470	1332	1902	1844.41	0.41	-86570	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	901	-119.93	1.44	12	0.77	-15.00	1250.00	3375	20230706	-46.70	800	20221229	124.88	3375	-46.70	20230706	861	108.94	20230103	3375	-46.70	20230706	800	124.88	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
44	20231123	140204	57	100.00	KOSPI	N	N	N	N	N	1831	-71	5	-3.73	543867568	293141	49.90	1902	1928	1810	2470	1332	1902	1855.31	0.41	-56847	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	917	-122.07	1.46	12	0.59	-15.00	1250.00	3375	20230706	-45.75	800	20221229	128.88	3375	-45.75	20230706	861	112.66	20230103	3375	-45.75	20230706	800	128.88	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
45	20231123	130204	57	100.00	KOSPI	N	N	N	N	N	1843	-59	5	-3.10	458134447	246401	41.95	1902	1928	1810	2470	1332	1902	1859.30	0.41	-37866	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	923	-122.87	1.47	12	0.49	-15.00	1250.00	3375	20230706	-45.39	800	20221229	130.38	3375	-45.39	20230706	861	114.05	20230103	3375	-45.39	20230706	800	130.38	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
46	20231123	120202	57	100.00	KOSPI	N	N	N	N	N	1846	-56	5	-2.94	435383313	234085	39.85	1902	1928	1810	2470	1332	1902	1859.94	0.41	-33384	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	924	-123.07	1.48	12	0.47	-15.00	1250.00	3375	20230706	-45.30	800	20221229	130.75	3375	-45.30	20230706	861	114.40	20230103	3375	-45.30	20230706	800	130.75	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
47	20231123	110205	57	100.00	KOSPI	N	N	N	N	N	1856	-46	5	-2.42	385239123	206834	35.21	1902	1928	1810	2470	1332	1902	1862.55	0.41	-38008	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	929	-123.73	1.48	12	0.41	-15.00	1250.00	3375	20230706	-45.01	800	20221229	132.00	3375	-45.01	20230706	861	115.56	20230103	3375	-45.01	20230706	800	132.00	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
48	20231123	100203	57	100.00	KOSPI	N	N	N	N	N	1859	-43	5	-2.26	186410285	99273	16.90	1902	1928	1855	2470	1332	1902	1877.75	0.41	-30680	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	931	-123.93	1.49	12	0.20	-15.00	1250.00	3375	20230706	-44.92	800	20221229	132.38	3375	-44.92	20230706	861	115.91	20230103	3375	-44.92	20230706	800	132.38	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
49	20231123	090203	57	100.00	KOSPI	N	N	N	N	N	1901	-1	5	-0.05	6530724	3434	0.58	1902	1928	1900	2470	1332	1902	1901.78	0.41	-2130	2012	1957	1910	1855	1808	1984	1882	250	568	500	1290	1	1	50065793	952	-126.73	1.52	12	0.01	-15.00	1250.00	3375	20230706	-43.67	800	20221229	137.62	3375	-43.67	20230706	861	120.79	20230103	3375	-43.67	20230706	800	137.62	20221229	2.08	N	004920	500	250 억	203609	N	N	0	N	N
50	20231122	160158	57	100.00	KOSPI	N	N	N	N	N	1902	20	2	1.06	1122083944	584218	77.61	1864	1965	1863	2445	1318	1882	1920.66	0.43	-14753	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	952	-126.80	1.52	12	1.17	-15.00	1250.00	3375	20230706	-43.64	800	20221229	137.75	3375	-43.64	20230706	861	120.91	20230103	3375	-43.64	20230706	800	137.75	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
51	20231122	150202	57	100.00	KOSPI	N	N	N	N	N	1905	23	2	1.22	1055103952	548992	72.93	1864	1965	1863	2445	1318	1882	1921.89	0.43	-12139	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	954	-127.00	1.52	12	1.10	-15.00	1250.00	3375	20230706	-43.56	800	20221229	138.12	3375	-43.56	20230706	861	121.25	20230103	3375	-43.56	20230706	800	138.12	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
52	20231122	140159	57	100.00	KOSPI	N	N	N	N	N	1920	38	2	2.02	948245672	493270	65.53	1864	1965	1863	2445	1318	1882	1922.37	0.43	-2327	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	961	-128.00	1.54	12	0.99	-15.00	1250.00	3375	20230706	-43.11	800	20221229	140.00	3375	-43.11	20230706	861	123.00	20230103	3375	-43.11	20230706	800	140.00	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
53	20231122	130206	57	100.00	KOSPI	N	N	N	N	N	1926	44	2	2.34	881869632	458701	60.93	1864	1965	1863	2445	1318	1882	1922.54	0.43	5122	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	964	-128.40	1.54	12	0.92	-15.00	1250.00	3375	20230706	-42.93	800	20221229	140.75	3375	-42.93	20230706	861	123.69	20230103	3375	-42.93	20230706	800	140.75	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
54	20231122	120204	57	100.00	KOSPI	N	N	N	N	N	1942	60	2	3.19	811892492	422348	56.10	1864	1965	1863	2445	1318	1882	1922.33	0.43	17781	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	972	-129.47	1.55	12	0.84	-15.00	1250.00	3375	20230706	-42.46	800	20221229	142.75	3375	-42.46	20230706	861	125.55	20230103	3375	-42.46	20230706	800	142.75	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
55	20231122	110209	57	100.00	KOSPI	N	N	N	N	N	1929	47	2	2.50	671814383	349660	46.45	1864	1965	1863	2445	1318	1882	1921.34	0.43	22587	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	966	-128.60	1.54	12	0.70	-15.00	1250.00	3375	20230706	-42.84	800	20221229	141.12	3375	-42.84	20230706	861	124.04	20230103	3375	-42.84	20230706	800	141.12	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
56	20231122	100206	57	100.00	KOSPI	N	N	N	N	N	1935	53	2	2.82	437819235	228462	30.35	1864	1950	1863	2445	1318	1882	1916.38	0.43	8486	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	969	-129.00	1.55	12	0.46	-15.00	1250.00	3375	20230706	-42.67	800	20221229	141.88	3375	-42.67	20230706	861	124.74	20230103	3375	-42.67	20230706	800	141.88	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
57	20231122	090200	57	100.00	KOSPI	N	N	N	N	N	1863	-19	5	-1.01	6992975	3750	0.50	1864	1876	1863	2445	1318	1882	1864.79	0.43	-229	2012	1946	1873	1807	1734	1980	1841	250	563	500	1270	1	1	50065793	933	-124.20	1.49	12	0.01	-15.00	1250.00	3375	20230706	-44.80	800	20221229	132.88	3375	-44.80	20230706	861	116.38	20230103	3375	-44.80	20230706	800	132.88	20221229	1.75	N	004920	500	250 억	217362	N	N	1	N	N
58	20231121	160201	57	100.00	KOSPI	N	N	N	N	N	1882	46	2	2.51	1397866090	750172	80.35	1819	1939	1800	2385	1286	1836	1863.37	0.22	93145	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	942	-125.47	1.51	12	1.50	-15.00	1250.00	3375	20230706	-44.24	800	20221229	135.25	3375	-44.24	20230706	861	118.58	20230103	3375	-44.24	20230706	800	135.25	20221229	1.88	N	004920	500	250 억	110877	N	N	1	N	N
59	20231121	150201	57	100.00	KOSPI	N	N	N	N	N	1875	39	2	2.12	1361596236	730837	78.28	1819	1939	1800	2385	1286	1836	1863.06	0.22	92985	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	939	-125.00	1.50	12	1.46	-15.00	1250.00	3375	20230706	-44.44	800	20221229	134.38	3375	-44.44	20230706	861	117.77	20230103	3375	-44.44	20230706	800	134.38	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
60	20231121	140158	57	100.00	KOSPI	N	N	N	N	N	1862	26	2	1.42	1275786388	685156	73.39	1819	1939	1800	2385	1286	1836	1862.04	0.22	103158	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	932	-124.13	1.49	12	1.37	-15.00	1250.00	3375	20230706	-44.83	800	20221229	132.75	3375	-44.83	20230706	861	116.26	20230103	3375	-44.83	20230706	800	132.75	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
61	20231121	130200	57	100.00	KOSPI	N	N	N	N	N	1878	42	2	2.29	1160949358	623719	66.81	1819	1939	1800	2385	1286	1836	1861.33	0.22	109177	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	940	-125.20	1.50	12	1.25	-15.00	1250.00	3375	20230706	-44.36	800	20221229	134.75	3375	-44.36	20230706	861	118.12	20230103	3375	-44.36	20230706	800	134.75	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
62	20231121	120159	57	100.00	KOSPI	N	N	N	N	N	1904	68	2	3.70	819367993	444457	47.60	1819	1906	1800	2385	1286	1836	1843.53	0.22	87081	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	953	-126.93	1.52	12	0.89	-15.00	1250.00	3375	20230706	-43.59	800	20221229	138.00	3375	-43.59	20230706	861	121.14	20230103	3375	-43.59	20230706	800	138.00	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
63	20231121	110158	57	100.00	KOSPI	N	N	N	N	N	1818	-18	5	-0.98	446333743	244492	26.19	1819	1859	1800	2385	1286	1836	1825.56	0.22	65229	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	910	-121.20	1.45	12	0.49	-15.00	1250.00	3375	20230706	-46.13	800	20221229	127.25	3375	-46.13	20230706	861	111.15	20230103	3375	-46.13	20230706	800	127.25	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
64	20231121	100156	57	100.00	KOSPI	N	N	N	N	N	1834	-2	5	-0.11	291076133	159348	17.07	1819	1859	1800	2385	1286	1836	1826.67	0.22	37237	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	918	-122.27	1.47	12	0.32	-15.00	1250.00	3375	20230706	-45.66	800	20221229	129.25	3375	-45.66	20230706	861	113.01	20230103	3375	-45.66	20230706	800	129.25	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
65	20231121	090157	57	100.00	KOSPI	N	N	N	N	N	1811	-25	5	-1.36	30260179	16645	1.78	1819	1836	1807	2385	1286	1836	1817.97	0.22	4285	1981	1908	1862	1789	1743	1885	1766	250	549	500	1240	1	1	50065793	907	-120.73	1.45	12	0.03	-15.00	1250.00	3375	20230706	-46.34	800	20221229	126.37	3375	-46.34	20230706	861	110.34	20230103	3375	-46.34	20230706	800	126.37	20221229	1.88	N	004920	500	250 억	110877	N	N	0	N	N
66	20231120	160158	57	100.00	KOSPI	N	N	N	N	N	1836	-49	5	-2.60	1726860397	929828	29.37	1902	1935	1816	2450	1320	1885	1857.17	0.37	-71501	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	919	-122.40	1.47	12	1.86	-15.00	1250.00	3375	20230706	-45.60	800	20221229	129.50	3375	-45.60	20230706	861	113.24	20230103	3375	-45.60	20230706	800	129.50	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
67	20231120	150159	57	100.00	KOSPI	N	N	N	N	N	1831	-54	5	-2.86	1674406330	901226	28.46	1902	1935	1816	2450	1320	1885	1857.90	0.37	-63635	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	917	-122.07	1.46	12	1.80	-15.00	1250.00	3375	20230706	-45.75	800	20221229	128.88	3375	-45.75	20230706	861	112.66	20230103	3375	-45.75	20230706	800	128.88	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
68	20231120	140159	57	100.00	KOSPI	N	N	N	N	N	1843	-42	5	-2.23	1369109842	734855	23.21	1902	1935	1820	2450	1320	1885	1863.08	0.37	7206	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	923	-122.87	1.47	12	1.47	-15.00	1250.00	3375	20230706	-45.39	800	20221229	130.38	3375	-45.39	20230706	861	114.05	20230103	3375	-45.39	20230706	800	130.38	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
69	20231120	130158	57	100.00	KOSPI	N	N	N	N	N	1845	-40	5	-2.12	1327468127	712295	22.50	1902	1935	1820	2450	1320	1885	1863.63	0.37	17833	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	924	-123.00	1.48	12	1.42	-15.00	1250.00	3375	20230706	-45.33	800	20221229	130.62	3375	-45.33	20230706	861	114.29	20230103	3375	-45.33	20230706	800	130.62	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
70	20231120	120157	57	100.00	KOSPI	N	N	N	N	N	1848	-37	5	-1.96	1269712792	680998	21.51	1902	1935	1820	2450	1320	1885	1864.47	0.37	33730	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	925	-123.20	1.48	12	1.36	-15.00	1250.00	3375	20230706	-45.24	800	20221229	131.00	3375	-45.24	20230706	861	114.63	20230103	3375	-45.24	20230706	800	131.00	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
71	20231120	110158	57	100.00	KOSPI	N	N	N	N	N	1862	-23	5	-1.22	1200970925	643744	20.33	1902	1935	1820	2450	1320	1885	1865.59	0.37	42691	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	932	-124.13	1.49	12	1.29	-15.00	1250.00	3375	20230706	-44.83	800	20221229	132.75	3375	-44.83	20230706	861	116.26	20230103	3375	-44.83	20230706	800	132.75	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
72	20231120	100157	57	100.00	KOSPI	N	N	N	N	N	1842	-43	5	-2.28	1039882906	556566	17.58	1902	1935	1820	2450	1320	1885	1868.37	0.37	36969	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	922	-122.80	1.47	12	1.11	-15.00	1250.00	3375	20230706	-45.42	800	20221229	130.25	3375	-45.42	20230706	861	113.94	20230103	3375	-45.42	20230706	800	130.25	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
73	20231120	090158	57	100.00	KOSPI	N	N	N	N	N	1875	-10	5	-0.53	102083932	53905	1.70	1902	1909	1871	2450	1320	1885	1893.87	0.37	442	2245	2065	1900	1720	1555	1982	1637	250	565	500	1280	1	1	50065793	939	-125.00	1.50	12	0.11	-15.00	1250.00	3375	20230706	-44.44	800	20221229	134.38	3375	-44.44	20230706	861	117.77	20230103	3375	-44.44	20230706	800	134.38	20221229	1.82	N	004920	500	250 억	184692	N	N	0	N	N
74	20231117	160200	57	100.00	KOSPI	N	N	N	N	N	1885	-210	5	-10.02	5870998047	3144662	66.43	2075	2080	1735	2720	1470	2095	1866.96	1.19	-434854	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	944	-125.67	1.51	12	6.28	-15.00	1250.00	3375	20230706	-44.15	800	20221229	135.62	3375	-44.15	20230706	861	118.93	20230103	3375	-44.15	20230706	800	135.62	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
75	20231117	150202	57	100.00	KOSPI	N	N	N	N	N	1899	-196	5	-9.36	5394440484	2895208	61.16	2075	2080	1735	2720	1470	2095	1863.23	1.19	-434295	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	951	-126.60	1.52	12	5.78	-15.00	1250.00	3375	20230706	-43.73	800	20221229	137.38	3375	-43.73	20230706	861	120.56	20230103	3375	-43.73	20230706	800	137.38	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
76	20231117	140201	57	100.00	KOSPI	N	N	N	N	N	1860	-235	5	-11.22	4917126627	2640900	55.79	2075	2080	1735	2720	1470	2095	1861.91	1.19	-423399	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	931	-124.00	1.49	12	5.27	-15.00	1250.00	3375	20230706	-44.89	800	20221229	132.50	3375	-44.89	20230706	861	116.03	20230103	3375	-44.89	20230706	800	132.50	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
77	20231117	130201	57	100.00	KOSPI	N	N	N	N	N	1853	-242	5	-11.55	4601358299	2469371	52.17	2075	2080	1735	2720	1470	2095	1863.37	1.19	-384967	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	928	-123.53	1.48	12	4.93	-15.00	1250.00	3375	20230706	-45.10	800	20221229	131.62	3375	-45.10	20230706	861	115.21	20230103	3375	-45.10	20230706	800	131.62	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
78	20231117	120201	57	100.00	KOSPI	N	N	N	N	N	1810	-285	5	-13.60	4329230454	2321074	49.03	2075	2080	1735	2720	1470	2095	1865.18	1.19	-373727	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	906	-120.67	1.45	12	4.64	-15.00	1250.00	3375	20230706	-46.37	800	20221229	126.25	3375	-46.37	20230706	861	110.22	20230103	3375	-46.37	20230706	800	126.25	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
79	20231117	110201	57	100.00	KOSPI	N	N	N	N	N	1783	-312	5	-14.89	4030019972	2155711	45.54	2075	2080	1735	2720	1470	2095	1869.46	1.19	-336659	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	893	-118.87	1.43	12	4.31	-15.00	1250.00	3375	20230706	-47.17	800	20221229	122.88	3375	-47.17	20230706	861	107.08	20230103	3375	-47.17	20230706	800	122.88	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
80	20231117	100201	57	100.00	KOSPI	N	N	N	N	N	1804	-291	5	-13.89	3388006853	1797972	37.98	2075	2080	1735	2720	1470	2095	1884.35	1.19	-236134	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	1	1	50065793	903	-120.27	1.44	12	3.59	-15.00	1250.00	3375	20230706	-46.55	800	20221229	125.50	3375	-46.55	20230706	861	109.52	20230103	3375	-46.55	20230706	800	125.50	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
81	20231117	090201	57	100.00	KOSPI	N	N	N	N	N	2015	-80	5	-3.82	248534520	122196	2.58	2075	2080	2000	2720	1470	2095	2033.90	1.19	-24229	2258	2176	2073	1991	1888	2217	2032	250	625	500	1420	5	1	50065793	1009	-134.33	1.61	12	0.24	-15.00	1250.00	3375	20230706	-40.30	800	20221229	151.88	3375	-40.30	20230706	861	134.03	20230103	3375	-40.30	20230706	800	151.88	20221229	1.74	N	004920	500	250 억	596368	N	N	0	N	N
82	20231116	160200	57	100.00	KOSPI	N	N	N	N	N	2050	20	2	0.99	9001519489	4405254	48.84	2025	2155	1970	2635	1425	2030	2043.37	0.59	286842	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1026	-136.67	1.64	12	8.80	-15.00	1250.00	3375	20230706	-39.26	800	20221229	156.25	3375	-39.26	20230706	861	138.10	20230103	3375	-39.26	20230706	800	156.25	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
83	20231116	150201	57	100.00	KOSPI	N	N	N	N	N	2030	0	3	0.00	8175848775	3999740	44.35	2025	2155	1970	2635	1425	2030	2044.10	0.59	280593	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1016	-135.33	1.62	12	7.99	-15.00	1250.00	3375	20230706	-39.85	800	20221229	153.75	3375	-39.85	20230706	861	135.77	20230103	3375	-39.85	20230706	800	153.75	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
84	20231116	140201	57	100.00	KOSPI	N	N	N	N	N	2045	15	2	0.74	6660591997	3246336	35.99	2025	2155	1970	2635	1425	2030	2051.74	0.59	182637	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1024	-136.33	1.64	12	6.48	-15.00	1250.00	3375	20230706	-39.41	800	20221229	155.62	3375	-39.41	20230706	861	137.51	20230103	3375	-39.41	20230706	800	155.62	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
85	20231116	130200	57	100.00	KOSPI	N	N	N	N	N	2085	55	2	2.71	6114752982	2984382	33.09	2025	2155	1970	2635	1425	2030	2048.93	0.59	156858	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1044	-139.00	1.67	12	5.96	-15.00	1250.00	3375	20230706	-38.22	800	20221229	160.62	3375	-38.22	20230706	861	142.16	20230103	3375	-38.22	20230706	800	160.62	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
86	20231116	120200	57	100.00	KOSPI	N	N	N	N	N	2100	70	2	3.45	5662567407	2766732	30.68	2025	2155	1970	2635	1425	2030	2046.67	0.59	98974	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1051	-140.00	1.68	12	5.53	-15.00	1250.00	3375	20230706	-37.78	800	20221229	162.50	3375	-37.78	20230706	861	143.90	20230103	3375	-37.78	20230706	800	162.50	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
87	20231116	110200	57	100.00	KOSPI	N	N	N	N	N	2095	65	2	3.20	4636884502	2273512	25.21	2025	2155	1970	2635	1425	2030	2039.53	0.59	23968	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1049	-139.67	1.68	12	4.54	-15.00	1250.00	3375	20230706	-37.93	800	20221229	161.88	3375	-37.93	20230706	861	143.32	20230103	3375	-37.93	20230706	800	161.88	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
88	20231116	100158	57	100.00	KOSPI	N	N	N	N	N	2020	-10	5	-0.49	1124515100	550140	6.10	2025	2110	2010	2635	1425	2030	2044.10	0.59	-34663	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1011	-134.67	1.62	12	1.10	-15.00	1250.00	3375	20230706	-40.15	800	20221229	152.50	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	800	152.50	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
89	20231116	090157	57	100.00	KOSPI	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.59	0	2266	2148	1912	1794	1558	2207	1853	250	605	500	1380	5	1	50065793	1016	-135.33	1.62	12	0.00	-15.00	1250.00	3375	20230706	-39.85	800	20221229	153.75	3375	-39.85	20230706	861	135.77	20230103	3375	-39.85	20230706	800	153.75	20221229	1.77	N	004920	500	250 억	297017	N	N	0	N	N
90	20231115	160153	57	100.00	KOSPI	N	N	N	N	N	2030	465	1	29.71	17360626607	8939625	2139.18	1676	2030	1676	2030	1096	1565	1941.96	1.79	-597572	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	5	1	50065793	1016	-135.33	1.62	12	17.86	-15.00	1250.00	3375	20230706	-39.85	800	20221229	153.75	3375	-39.85	20230706	861	135.77	20230103	3375	-39.85	20230706	800	153.75	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
91	20231115	150201	57	100.00	KOSPI	N	N	N	N	N	2005	440	2	28.12	16148721888	8340217	1995.75	1676	2030	1676	2030	1096	1565	1936.25	1.79	-654123	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	5	1	50065793	1004	-133.67	1.60	12	16.66	-15.00	1250.00	3375	20230706	-40.59	800	20221229	150.62	3375	-40.59	20230706	861	132.87	20230103	3375	-40.59	20230706	800	150.62	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
92	20231115	140202	57	100.00	KOSPI	N	N	N	N	N	1985	420	2	26.84	13645423000	7095755	1697.96	1676	2030	1676	2030	1096	1565	1923.04	1.79	-733025	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	994	-132.33	1.59	12	14.17	-15.00	1250.00	3375	20230706	-41.19	800	20221229	148.12	3375	-41.19	20230706	861	130.55	20230103	3375	-41.19	20230706	800	148.12	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
93	20231115	130202	57	100.00	KOSPI	N	N	N	N	N	1904	339	2	21.66	9995237035	5227980	1251.02	1676	2030	1676	2030	1096	1565	1911.87	1.79	-723994	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	953	-126.93	1.52	12	10.44	-15.00	1250.00	3375	20230706	-43.59	800	20221229	138.00	3375	-43.59	20230706	861	121.14	20230103	3375	-43.59	20230706	800	138.00	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
94	20231115	120203	57	100.00	KOSPI	N	N	N	N	N	1903	338	2	21.60	8643822706	4520381	1081.69	1676	2030	1676	2030	1096	1565	1912.19	1.79	-713220	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	953	-126.87	1.52	12	9.03	-15.00	1250.00	3375	20230706	-43.61	800	20221229	137.88	3375	-43.61	20230706	861	121.02	20230103	3375	-43.61	20230706	800	137.88	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
95	20231115	110204	57	100.00	KOSPI	N	N	N	N	N	1889	324	2	20.70	7821826736	4087077	978.01	1676	2030	1676	2030	1096	1565	1913.79	1.79	-705293	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	946	-125.93	1.51	12	8.16	-15.00	1250.00	3375	20230706	-44.03	800	20221229	136.12	3375	-44.03	20230706	861	119.40	20230103	3375	-44.03	20230706	800	136.12	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
96	20231115	100201	57	100.00	KOSPI	N	N	N	N	N	1873	308	2	19.68	5986373299	3116770	745.82	1676	2030	1676	2030	1096	1565	1920.70	1.79	-692436	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	938	-124.87	1.50	12	6.23	-15.00	1250.00	3375	20230706	-44.50	800	20221229	134.12	3375	-44.50	20230706	861	117.54	20230103	3375	-44.50	20230706	800	134.12	20221229	1.78	N	004920	500	250 억	895313	N	N	4	N	N
97	20231115	090201	57	100.00	KOSPI	N	N	N	N	N	1840	275	2	17.57	120749613	70064	16.77	1676	1840	1676	2030	1096	1565	1723.42	1.79	24888	1701	1633	1524	1456	1347	1667	1490	250	465	500	1060	1	1	50065793	921	-122.67	1.47	12	0.14	-15.00	1250.00	3375	20230706	-45.48	800	20221229	130.00	3375	-45.48	20230706	861	113.70	20230103	3375	-45.48	20230706	800	130.00	20221229	1.78	N	004920	500	250 억	895313	Y	N	4	N	N
98	20231114	160201	57	100.00	KOSPI	N	N	N	N	N	1565	150	2	10.60	622493114	414214	245.10	1415	1592	1415	1839	991	1415	1502.57	1.59	101021	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	784	-104.33	1.25	12	0.83	-15.00	1250.00	3375	20230706	-53.63	800	20221229	95.62	3375	-53.63	20230706	861	81.77	20230103	3375	-53.63	20230706	800	95.62	20221229	1.78	N	004920	500	250 억	794703	N	N	4	N	N
99	20231114	150200	57	100.00	KOSPI	N	N	N	N	N	1521	106	2	7.49	564300207	376544	222.81	1415	1592	1415	1839	991	1415	1498.63	1.59	101468	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	762	-101.40	1.22	12	0.75	-15.00	1250.00	3375	20230706	-54.93	800	20221229	90.12	3375	-54.93	20230706	861	76.66	20230103	3375	-54.93	20230706	800	90.12	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
100	20231114	140200	57	100.00	KOSPI	N	N	N	N	N	1532	117	2	8.27	525631077	351197	207.82	1415	1592	1415	1839	991	1415	1496.68	1.59	101698	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	767	-102.13	1.23	12	0.70	-15.00	1250.00	3375	20230706	-54.61	800	20221229	91.50	3375	-54.61	20230706	861	77.93	20230103	3375	-54.61	20230706	800	91.50	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
101	20231114	130201	57	100.00	KOSPI	N	N	N	N	N	1512	97	2	6.86	338395630	228453	135.18	1415	1550	1415	1839	991	1415	1481.25	1.59	80019	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	757	-100.80	1.21	12	0.46	-15.00	1250.00	3375	20230706	-55.20	800	20221229	89.00	3375	-55.20	20230706	861	75.61	20230103	3375	-55.20	20230706	800	89.00	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
102	20231114	120159	57	100.00	KOSPI	N	N	N	N	N	1495	80	2	5.65	286782318	193998	114.80	1415	1550	1415	1839	991	1415	1478.27	1.59	66748	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	748	-99.67	1.20	12	0.39	-15.00	1250.00	3375	20230706	-55.70	800	20221229	86.88	3375	-55.70	20230706	861	73.64	20230103	3375	-55.70	20230706	800	86.88	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
103	20231114	110202	57	100.00	KOSPI	N	N	N	N	N	1478	63	2	4.45	213900518	144936	85.76	1415	1550	1415	1839	991	1415	1475.83	1.59	37262	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	740	-98.53	1.18	12	0.29	-15.00	1250.00	3375	20230706	-56.21	800	20221229	84.75	3375	-56.21	20230706	861	71.66	20230103	3375	-56.21	20230706	800	84.75	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
104	20231114	100200	57	100.00	KOSPI	N	N	N	N	N	1470	55	2	3.89	178130954	120495	71.30	1415	1550	1415	1839	991	1415	1478.33	1.59	24605	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	736	-98.00	1.18	12	0.24	-15.00	1250.00	3375	20230706	-56.44	800	20221229	83.75	3375	-56.44	20230706	861	70.73	20230103	3375	-56.44	20230706	800	83.75	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
105	20231114	090159	57	100.00	KOSPI	N	N	N	N	N	1418	3	2	0.21	1510522	1067	0.63	1415	1418	1415	1839	991	1415	1415.67	1.59	-40	1469	1441	1418	1390	1367	1430	1379	250	424	500	960	1	1	50065793	710	-94.53	1.13	12	0.00	-15.00	1250.00	3375	20230706	-57.99	800	20221229	77.25	3375	-57.99	20230706	861	64.69	20230103	3375	-57.99	20230706	800	77.25	20221229	1.78	N	004920	500	250 억	794703	N	N	8	N	N
106	20231113	160159	57	100.00	KOSPI	N	N	N	N	N	1415	-18	5	-1.26	237423533	168644	87.28	1432	1446	1395	1862	1004	1433	1407.84	1.55	18886	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	708	-94.33	1.13	12	0.34	-15.00	1250.00	3375	20230706	-58.07	800	20221229	76.88	3375	-58.07	20230706	861	64.34	20230103	3375	-58.07	20230706	800	76.88	20221229	1.76	N	004920	500	250 억	775817	N	N	8	N	N
107	20231113	150159	57	100.00	KOSPI	N	N	N	N	N	1406	-27	5	-1.88	195165880	138592	71.73	1432	1446	1395	1862	1004	1433	1408.20	1.55	1194	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	704	-93.73	1.12	12	0.28	-15.00	1250.00	3375	20230706	-58.34	800	20221229	75.75	3375	-58.34	20230706	861	63.30	20230103	3375	-58.34	20230706	800	75.75	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
108	20231113	140158	57	100.00	KOSPI	N	N	N	N	N	1412	-21	5	-1.47	166296762	118098	61.12	1432	1446	1395	1862	1004	1433	1408.13	1.55	-2013	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	707	-94.13	1.13	12	0.24	-15.00	1250.00	3375	20230706	-58.16	800	20221229	76.50	3375	-58.16	20230706	861	64.00	20230103	3375	-58.16	20230706	800	76.50	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
109	20231113	130157	57	100.00	KOSPI	N	N	N	N	N	1405	-28	5	-1.95	143354313	101724	52.65	1432	1446	1398	1862	1004	1433	1409.25	1.55	-8844	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	703	-93.67	1.12	12	0.20	-15.00	1250.00	3375	20230706	-58.37	800	20221229	75.62	3375	-58.37	20230706	861	63.18	20230103	3375	-58.37	20230706	800	75.62	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
110	20231113	120157	57	100.00	KOSPI	N	N	N	N	N	1418	-15	5	-1.05	68582273	48353	25.03	1432	1446	1405	1862	1004	1433	1418.37	1.55	-10371	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	710	-94.53	1.13	12	0.10	-15.00	1250.00	3375	20230706	-57.99	800	20221229	77.25	3375	-57.99	20230706	861	64.69	20230103	3375	-57.99	20230706	800	77.25	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
111	20231113	110156	57	100.00	KOSPI	N	N	N	N	N	1410	-23	5	-1.61	59403413	41840	21.65	1432	1446	1405	1862	1004	1433	1419.78	1.55	-7613	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	706	-94.00	1.13	12	0.08	-15.00	1250.00	3375	20230706	-58.22	800	20221229	76.25	3375	-58.22	20230706	861	63.76	20230103	3375	-58.22	20230706	800	76.25	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
112	20231113	100157	57	100.00	KOSPI	N	N	N	N	N	1433	0	3	0.00	42636123	29989	15.52	1432	1446	1405	1862	1004	1433	1421.73	1.55	-1907	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	717	-95.53	1.15	12	0.06	-15.00	1250.00	3375	20230706	-57.54	800	20221229	79.12	3375	-57.54	20230706	861	66.43	20230103	3375	-57.54	20230706	800	79.12	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
113	20231113	090158	57	100.00	KOSPI	N	N	N	N	N	1446	13	2	0.91	10619726	7416	3.84	1432	1446	1432	1862	1004	1433	1432.00	1.55	1198	1502	1467	1433	1398	1364	1450	1381	250	429	500	970	1	1	50065793	724	-96.40	1.16	12	0.01	-15.00	1250.00	3375	20230706	-57.16	800	20221229	80.75	3375	-57.16	20230706	861	67.94	20230103	3375	-57.16	20230706	800	80.75	20221229	1.76	N	004920	500	250 억	775817	N	N	78	N	N
114	20231110	160158	57	100.00	KOSPI	N	N	N	N	N	1433	-35	5	-2.38	274127341	193213	149.91	1468	1468	1399	1908	1028	1468	1418.78	1.47	40313	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	717	-95.53	1.15	12	0.39	-15.00	1250.00	3375	20230706	-57.54	800	20221229	79.12	3375	-57.54	20230706	861	66.43	20230103	3375	-57.54	20230706	800	79.12	20221229	1.76	N	004920	500	250 억	736454	N	N	78	N	N
115	20231110	150200	57	100.00	KOSPI	N	N	N	N	N	1427	-41	5	-2.79	265673709	187302	145.33	1468	1468	1399	1908	1028	1468	1418.42	1.47	41463	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	714	-95.13	1.14	12	0.37	-15.00	1250.00	3375	20230706	-57.72	800	20221229	78.38	3375	-57.72	20230706	861	65.74	20230103	3375	-57.72	20230706	800	78.38	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
116	20231110	140159	57	100.00	KOSPI	N	N	N	N	N	1435	-33	5	-2.25	254926727	179783	139.49	1468	1468	1399	1908	1028	1468	1417.97	1.47	40885	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	718	-95.67	1.15	12	0.36	-15.00	1250.00	3375	20230706	-57.48	800	20221229	79.38	3375	-57.48	20230706	861	66.67	20230103	3375	-57.48	20230706	800	79.38	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
117	20231110	130201	57	100.00	KOSPI	N	N	N	N	N	1439	-29	5	-1.98	249677238	176117	136.65	1468	1468	1399	1908	1028	1468	1417.68	1.47	39184	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	720	-95.93	1.15	12	0.35	-15.00	1250.00	3375	20230706	-57.36	800	20221229	79.88	3375	-57.36	20230706	861	67.13	20230103	3375	-57.36	20230706	800	79.88	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
118	20231110	120158	57	100.00	KOSPI	N	N	N	N	N	1441	-27	5	-1.84	240873868	169984	131.89	1468	1468	1399	1908	1028	1468	1417.04	1.47	36572	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	721	-96.07	1.15	12	0.34	-15.00	1250.00	3375	20230706	-57.30	800	20221229	80.12	3375	-57.30	20230706	861	67.36	20230103	3375	-57.30	20230706	800	80.12	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
119	20231110	110158	57	100.00	KOSPI	N	N	N	N	N	1423	-45	5	-3.07	232589991	164197	127.40	1468	1468	1399	1908	1028	1468	1416.53	1.47	32879	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	712	-94.87	1.14	12	0.33	-15.00	1250.00	3375	20230706	-57.84	800	20221229	77.88	3375	-57.84	20230706	861	65.27	20230103	3375	-57.84	20230706	800	77.88	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
120	20231110	100159	57	100.00	KOSPI	N	N	N	N	N	1426	-42	5	-2.86	200589539	141600	109.87	1468	1468	1399	1908	1028	1468	1416.59	1.47	25615	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	714	-95.07	1.14	12	0.28	-15.00	1250.00	3375	20230706	-57.75	800	20221229	78.25	3375	-57.75	20230706	861	65.62	20230103	3375	-57.75	20230706	800	78.25	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
121	20231110	090157	57	100.00	KOSPI	N	N	N	N	N	1459	-9	5	-0.61	1625268	1111	0.86	1468	1468	1444	1908	1028	1468	1462.89	1.47	-633	1550	1509	1483	1442	1416	1496	1429	250	440	500	990	1	1	50065793	730	-97.27	1.17	12	0.00	-15.00	1250.00	3375	20230706	-56.77	800	20221229	82.38	3375	-56.77	20230706	861	69.45	20230103	3375	-56.77	20230706	800	82.38	20221229	1.76	N	004920	500	250 억	736454	N	N	0	N	N
122	20231109	160155	57	100.00	KOSPI	N	N	N	N	N	1468	-32	5	-2.13	190837779	128730	70.74	1500	1524	1457	1950	1050	1500	1482.49	1.54	-35073	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	735	-97.87	1.17	12	0.26	-15.00	1250.00	3375	20230706	-56.50	800	20221229	83.50	3375	-56.50	20230706	861	70.50	20230103	3375	-56.50	20230706	800	83.50	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
123	20231109	150157	57	100.00	KOSPI	N	N	N	N	N	1467	-33	5	-2.20	182092498	122771	67.47	1500	1524	1457	1950	1050	1500	1483.19	1.54	-31020	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	734	-97.80	1.17	12	0.25	-15.00	1250.00	3375	20230706	-56.53	800	20221229	83.38	3375	-56.53	20230706	861	70.38	20230103	3375	-56.53	20230706	800	83.38	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
124	20231109	140156	57	100.00	KOSPI	N	N	N	N	N	1457	-43	5	-2.87	174366541	117497	64.57	1500	1524	1457	1950	1050	1500	1484.01	1.54	-27652	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	729	-97.13	1.17	12	0.23	-15.00	1250.00	3375	20230706	-56.83	800	20221229	82.12	3375	-56.83	20230706	861	69.22	20230103	3375	-56.83	20230706	800	82.12	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
125	20231109	130156	57	100.00	KOSPI	N	N	N	N	N	1468	-32	5	-2.13	126385720	84717	46.55	1500	1524	1466	1950	1050	1500	1491.86	1.54	-24561	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	735	-97.87	1.17	12	0.17	-15.00	1250.00	3375	20230706	-56.50	800	20221229	83.50	3375	-56.50	20230706	861	70.50	20230103	3375	-56.50	20230706	800	83.50	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
126	20231109	120156	57	100.00	KOSPI	N	N	N	N	N	1499	-1	5	-0.07	79705838	53149	29.21	1500	1524	1483	1950	1050	1500	1499.67	1.54	-6312	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	750	-99.93	1.20	12	0.11	-15.00	1250.00	3375	20230706	-55.59	800	20221229	87.38	3375	-55.59	20230706	861	74.10	20230103	3375	-55.59	20230706	800	87.38	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
127	20231109	110156	57	100.00	KOSPI	N	N	N	N	N	1514	14	2	0.93	64320627	42903	23.58	1500	1524	1483	1950	1050	1500	1499.21	1.54	-4117	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	758	-100.93	1.21	12	0.09	-15.00	1250.00	3375	20230706	-55.14	800	20221229	89.25	3375	-55.14	20230706	861	75.84	20230103	3375	-55.14	20230706	800	89.25	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
128	20231109	100155	57	100.00	KOSPI	N	N	N	N	N	1502	2	2	0.13	45692857	30559	16.79	1500	1524	1483	1950	1050	1500	1495.23	1.54	-8168	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	752	-100.13	1.20	12	0.06	-15.00	1250.00	3375	20230706	-55.50	800	20221229	87.75	3375	-55.50	20230706	861	74.45	20230103	3375	-55.50	20230706	800	87.75	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
129	20231109	090155	57	100.00	KOSPI	N	N	N	N	N	1504	4	2	0.27	2329311	1537	0.84	1500	1524	1500	1950	1050	1500	1515.49	1.54	-1371	1612	1556	1518	1462	1424	1537	1443	250	450	500	1020	1	1	50065793	753	-100.27	1.20	12	0.00	-15.00	1250.00	3375	20230706	-55.44	800	20221229	88.00	3375	-55.44	20230706	861	74.68	20230103	3375	-55.44	20230706	800	88.00	20221229	1.74	N	004920	500	250 억	771527	N	N	0	N	N
130	20231108	160155	57	100.00	KOSPI	N	N	N	N	N	1500	-68	5	-4.34	272271539	179971	46.97	1568	1574	1480	2035	1098	1568	1512.87	1.67	-64874	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	751	-100.00	1.20	12	0.36	-15.00	1250.00	3375	20230706	-55.56	800	20221229	87.50	3375	-55.56	20230706	861	74.22	20230103	3375	-55.56	20230706	800	87.50	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
131	20231108	150156	57	100.00	KOSPI	N	N	N	N	N	1503	-65	5	-4.15	256207571	169236	44.17	1568	1574	1480	2035	1098	1568	1513.91	1.67	-64981	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	752	-100.20	1.20	12	0.34	-15.00	1250.00	3375	20230706	-55.47	800	20221229	87.88	3375	-55.47	20230706	861	74.56	20230103	3375	-55.47	20230706	800	87.88	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
132	20231108	140155	57	100.00	KOSPI	N	N	N	N	N	1519	-49	5	-3.12	192551366	126769	33.09	1568	1574	1480	2035	1098	1568	1518.92	1.67	-46023	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	760	-101.27	1.22	12	0.25	-15.00	1250.00	3375	20230706	-54.99	800	20221229	89.88	3375	-54.99	20230706	861	76.42	20230103	3375	-54.99	20230706	800	89.88	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
133	20231108	130155	57	100.00	KOSPI	N	N	N	N	N	1515	-53	5	-3.38	106219723	69064	18.03	1568	1574	1508	2035	1098	1568	1537.99	1.67	-43268	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	758	-101.00	1.21	12	0.14	-15.00	1250.00	3375	20230706	-55.11	800	20221229	89.38	3375	-55.11	20230706	861	75.96	20230103	3375	-55.11	20230706	800	89.38	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
134	20231108	120156	57	100.00	KOSPI	N	N	N	N	N	1542	-26	5	-1.66	60159481	38825	10.13	1568	1574	1526	2035	1098	1568	1549.50	1.67	-21131	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	772	-102.80	1.23	12	0.08	-15.00	1250.00	3375	20230706	-54.31	800	20221229	92.75	3375	-54.31	20230706	861	79.09	20230103	3375	-54.31	20230706	800	92.75	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
135	20231108	110156	57	100.00	KOSPI	N	N	N	N	N	1550	-18	5	-1.15	47457874	30570	7.98	1568	1574	1526	2035	1098	1568	1552.43	1.67	-17107	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	776	-103.33	1.24	12	0.06	-15.00	1250.00	3375	20230706	-54.07	800	20221229	93.75	3375	-54.07	20230706	861	80.02	20230103	3375	-54.07	20230706	800	93.75	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
136	20231108	100155	57	100.00	KOSPI	N	N	N	N	N	1566	-2	5	-0.13	16953737	10885	2.84	1568	1574	1526	2035	1098	1568	1557.53	1.67	-5259	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	784	-104.40	1.25	12	0.02	-15.00	1250.00	3375	20230706	-53.60	800	20221229	95.75	3375	-53.60	20230706	861	81.88	20230103	3375	-53.60	20230706	800	95.75	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
137	20231108	090155	57	100.00	KOSPI	N	N	N	N	N	1526	-42	5	-2.68	1451051	943	0.25	1568	1574	1526	2035	1098	1568	1538.76	1.67	-149	1706	1636	1547	1477	1388	1592	1433	250	467	500	1060	1	1	50065793	764	-101.73	1.22	12	0.00	-15.00	1250.00	3375	20230706	-54.79	800	20221229	90.75	3375	-54.79	20230706	861	77.24	20230103	3375	-54.79	20230706	800	90.75	20221229	1.70	N	004920	500	250 억	836401	N	N	0	N	N
138	20231107	160155	57	100.00	KOSPI	N	N	N	N	N	1568	-53	5	-3.27	600604207	383092	97.56	1605	1617	1458	2105	1135	1621	1567.78	1.90	-108108	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	785	-104.53	1.25	12	0.77	-15.00	1250.00	3375	20230706	-53.54	800	20221229	96.00	3375	-53.54	20230706	861	82.11	20230103	3375	-53.54	20230706	800	96.00	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
139	20231107	150155	57	100.00	KOSPI	N	N	N	N	N	1560	-61	5	-3.76	550110699	350879	89.36	1605	1617	1458	2105	1135	1621	1567.81	1.90	-97972	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	781	-104.00	1.25	12	0.70	-15.00	1250.00	3375	20230706	-53.78	800	20221229	95.00	3375	-53.78	20230706	861	81.18	20230103	3375	-53.78	20230706	800	95.00	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
140	20231107	140156	57	100.00	KOSPI	N	N	N	N	N	1577	-44	5	-2.71	531853619	339200	86.38	1605	1617	1458	2105	1135	1621	1567.96	1.90	-97407	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	790	-105.13	1.26	12	0.68	-15.00	1250.00	3375	20230706	-53.27	800	20221229	97.12	3375	-53.27	20230706	861	83.16	20230103	3375	-53.27	20230706	800	97.12	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
141	20231107	130155	57	100.00	KOSPI	N	N	N	N	N	1575	-46	5	-2.84	522716977	333398	84.90	1605	1617	1458	2105	1135	1621	1567.85	1.90	-99989	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	789	-105.00	1.26	12	0.67	-15.00	1250.00	3375	20230706	-53.33	800	20221229	96.88	3375	-53.33	20230706	861	82.93	20230103	3375	-53.33	20230706	800	96.88	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
142	20231107	120155	57	100.00	KOSPI	N	N	N	N	N	1574	-47	5	-2.90	368974941	233944	59.58	1605	1617	1549	2105	1135	1621	1577.19	1.90	-63340	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	788	-104.93	1.26	12	0.47	-15.00	1250.00	3375	20230706	-53.36	800	20221229	96.75	3375	-53.36	20230706	861	82.81	20230103	3375	-53.36	20230706	800	96.75	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
143	20231107	110156	57	100.00	KOSPI	N	N	N	N	N	1575	-46	5	-2.84	362005190	229524	58.45	1605	1617	1549	2105	1135	1621	1577.20	1.90	-62472	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	789	-105.00	1.26	12	0.46	-15.00	1250.00	3375	20230706	-53.33	800	20221229	96.88	3375	-53.33	20230706	861	82.93	20230103	3375	-53.33	20230706	800	96.88	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
144	20231107	100157	57	100.00	KOSPI	N	N	N	N	N	1558	-63	5	-3.89	332723852	210856	53.70	1605	1617	1549	2105	1135	1621	1577.97	1.90	-66123	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	780	-103.87	1.25	12	0.42	-15.00	1250.00	3375	20230706	-53.84	800	20221229	94.75	3375	-53.84	20230706	861	80.95	20230103	3375	-53.84	20230706	800	94.75	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
145	20231107	090154	57	100.00	KOSPI	N	N	N	N	N	1614	-7	5	-0.43	5855738	3645	0.93	1605	1617	1605	2105	1135	1621	1606.51	1.90	-503	1666	1643	1622	1599	1578	1655	1611	250	484	500	1100	1	1	50065793	808	-107.60	1.29	12	0.01	-15.00	1250.00	3375	20230706	-52.18	800	20221229	101.75	3375	-52.18	20230706	861	87.46	20230103	3375	-52.18	20230706	800	101.75	20221229	1.68	N	004920	500	250 억	951392	N	N	0	N	N
146	20231106	160153	57	100.00	KOSPI	N	N	N	N	N	1621	-43	5	-2.58	632843177	391056	111.72	1616	1645	1601	2160	1165	1664	1618.27	1.93	-16116	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	812	-108.07	1.30	12	0.78	-15.00	1250.00	3375	20230706	-51.97	800	20221229	102.62	3375	-51.97	20230706	861	88.27	20230103	3375	-51.97	20230706	800	102.62	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
147	20231106	150152	57	100.00	KOSPI	N	N	N	N	N	1613	-51	5	-3.06	564298322	348649	99.60	1616	1645	1601	2160	1165	1664	1618.53	1.93	-12862	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	808	-107.53	1.29	12	0.70	-15.00	1250.00	3375	20230706	-52.21	800	20221229	101.62	3375	-52.21	20230706	861	87.34	20230103	3375	-52.21	20230706	800	101.62	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
148	20231106	140152	57	100.00	KOSPI	N	N	N	N	N	1619	-45	5	-2.70	441657852	272650	77.89	1616	1645	1601	2160	1165	1664	1619.87	1.93	5920	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	811	-107.93	1.30	12	0.54	-15.00	1250.00	3375	20230706	-52.03	800	20221229	102.37	3375	-52.03	20230706	861	88.04	20230103	3375	-52.03	20230706	800	102.37	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
149	20231106	130153	57	100.00	KOSPI	N	N	N	N	N	1625	-39	5	-2.34	392238177	242045	69.15	1616	1645	1601	2160	1165	1664	1620.52	1.93	8552	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	814	-108.33	1.30	12	0.48	-15.00	1250.00	3375	20230706	-51.85	800	20221229	103.12	3375	-51.85	20230706	861	88.73	20230103	3375	-51.85	20230706	800	103.12	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
150	20231106	120153	57	100.00	KOSPI	N	N	N	N	N	1623	-41	5	-2.46	354099451	218472	62.41	1616	1645	1601	2160	1165	1664	1620.80	1.93	11492	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	813	-108.20	1.30	12	0.44	-15.00	1250.00	3375	20230706	-51.91	800	20221229	102.87	3375	-51.91	20230706	861	88.50	20230103	3375	-51.91	20230706	800	102.87	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
151	20231106	110154	57	100.00	KOSPI	N	N	N	N	N	1625	-39	5	-2.34	215160603	132542	37.87	1616	1645	1601	2160	1165	1664	1623.34	1.93	25925	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	814	-108.33	1.30	12	0.26	-15.00	1250.00	3375	20230706	-51.85	800	20221229	103.12	3375	-51.85	20230706	861	88.73	20230103	3375	-51.85	20230706	800	103.12	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
152	20231106	100148	57	100.00	KOSPI	N	N	N	N	N	1629	-35	5	-2.10	169497835	104455	29.84	1616	1645	1601	2160	1165	1664	1622.69	1.93	23345	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	816	-108.60	1.30	12	0.21	-15.00	1250.00	3375	20230706	-51.73	800	20221229	103.62	3375	-51.73	20230706	861	89.20	20230103	3375	-51.73	20230706	800	103.62	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
153	20231106	090154	57	100.00	KOSPI	N	N	N	N	N	1635	-29	5	-1.74	36070885	22268	6.36	1616	1639	1601	2160	1165	1664	1619.85	1.93	-1414	1764	1713	1613	1562	1462	1739	1588	250	496	500	1130	1	1	50065793	819	-109.00	1.31	12	0.04	-15.00	1250.00	3375	20230706	-51.56	800	20221229	104.38	3375	-51.56	20230706	861	89.90	20230103	3375	-51.56	20230706	800	104.38	20221229	1.69	N	004920	500	250 억	967855	N	N	0	N	N
154	20231103	160151	57	100.00	KOSPI	N	N	N	N	N	1664	88	2	5.58	537527378	341889	55.61	1593	1664	1513	2045	1104	1576	1570.22	1.89	14485	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	833	-110.93	1.33	12	0.68	-15.00	1250.00	3375	20230706	-50.70	800	20221229	108.00	3375	-50.70	20230706	861	93.26	20230103	3375	-50.70	20230706	800	108.00	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
155	20231103	150152	57	100.00	KOSPI	N	N	N	N	N	1618	42	2	2.66	465914839	298313	48.52	1593	1636	1513	2045	1104	1576	1561.83	1.89	9169	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	810	-107.87	1.29	12	0.60	-15.00	1250.00	3375	20230706	-52.06	800	20221229	102.25	3375	-52.06	20230706	861	87.92	20230103	3375	-52.06	20230706	800	102.25	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
156	20231103	140152	57	100.00	KOSPI	N	N	N	N	N	1595	19	2	1.21	393208491	253116	41.17	1593	1619	1513	2045	1104	1576	1553.47	1.89	1931	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	799	-106.33	1.28	12	0.51	-15.00	1250.00	3375	20230706	-52.74	800	20221229	99.38	3375	-52.74	20230706	861	85.25	20230103	3375	-52.74	20230706	800	99.38	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
157	20231103	130151	57	100.00	KOSPI	N	N	N	N	N	1574	-2	5	-0.13	330963381	214053	34.82	1593	1619	1513	2045	1104	1576	1546.17	1.89	-3344	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	788	-104.93	1.26	12	0.43	-15.00	1250.00	3375	20230706	-53.36	800	20221229	96.75	3375	-53.36	20230706	861	82.81	20230103	3375	-53.36	20230706	800	96.75	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
158	20231103	120151	57	100.00	KOSPI	N	N	N	N	N	1561	-15	5	-0.95	305030715	197442	32.12	1593	1619	1513	2045	1104	1576	1544.91	1.89	-8221	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	782	-104.07	1.25	12	0.39	-15.00	1250.00	3375	20230706	-53.75	800	20221229	95.12	3375	-53.75	20230706	861	81.30	20230103	3375	-53.75	20230706	800	95.12	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
159	20231103	110153	57	100.00	KOSPI	N	N	N	N	N	1537	-39	5	-2.47	275477710	178412	29.02	1593	1619	1513	2045	1104	1576	1544.05	1.89	-12982	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	770	-102.47	1.23	12	0.36	-15.00	1250.00	3375	20230706	-54.46	800	20221229	92.12	3375	-54.46	20230706	861	78.51	20230103	3375	-54.46	20230706	800	92.12	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
160	20231103	100151	57	100.00	KOSPI	N	N	N	N	N	1530	-46	5	-2.92	208208909	134531	21.88	1593	1619	1513	2045	1104	1576	1547.66	1.89	-25047	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	766	-102.00	1.22	12	0.27	-15.00	1250.00	3375	20230706	-54.67	800	20221229	91.25	3375	-54.67	20230706	861	77.70	20230103	3375	-54.67	20230706	800	91.25	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
161	20231103	090152	57	100.00	KOSPI	N	N	N	N	N	1593	17	2	1.08	3756178	2357	0.38	1593	1619	1593	2045	1104	1576	1593.63	1.89	-353	1659	1617	1592	1550	1525	1605	1538	250	469	500	1070	1	1	50065793	798	-106.20	1.27	12	0.00	-15.00	1250.00	3375	20230706	-52.80	800	20221229	99.12	3375	-52.80	20230706	861	85.02	20230103	3375	-52.80	20230706	800	99.12	20221229	1.66	N	004920	500	250 억	946173	N	N	0	N	N
162	20231102	160150	57	100.00	KOSPI	N	N	N	N	N	1576	-32	5	-1.99	974240794	612883	15.33	1610	1634	1567	2090	1126	1608	1589.57	1.74	77645	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	789	-105.07	1.26	12	1.22	-15.00	1250.00	3375	20230706	-53.30	800	20221229	97.00	3375	-53.30	20230706	861	83.04	20230103	3375	-53.30	20230706	800	97.00	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
163	20231102	150152	57	100.00	KOSPI	N	N	N	N	N	1591	-17	5	-1.06	898164433	564701	14.12	1610	1634	1567	2090	1126	1608	1590.48	1.74	68503	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	797	-106.07	1.27	12	1.13	-15.00	1250.00	3375	20230706	-52.86	800	20221229	98.88	3375	-52.86	20230706	861	84.79	20230103	3375	-52.86	20230706	800	98.88	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
164	20231102	140151	57	100.00	KOSPI	N	N	N	N	N	1584	-24	5	-1.49	847897210	532939	13.33	1610	1634	1567	2090	1126	1608	1590.95	1.74	72880	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	793	-105.60	1.27	12	1.06	-15.00	1250.00	3375	20230706	-53.07	800	20221229	98.00	3375	-53.07	20230706	861	83.97	20230103	3375	-53.07	20230706	800	98.00	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
165	20231102	130151	57	100.00	KOSPI	N	N	N	N	N	1599	-9	5	-0.56	762160067	478801	11.98	1610	1634	1567	2090	1126	1608	1591.78	1.74	66510	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	801	-106.60	1.28	12	0.96	-15.00	1250.00	3375	20230706	-52.62	800	20221229	99.88	3375	-52.62	20230706	861	85.71	20230103	3375	-52.62	20230706	800	99.88	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
166	20231102	120151	57	100.00	KOSPI	N	N	N	N	N	1599	-9	5	-0.56	712096466	447254	11.19	1610	1634	1567	2090	1126	1608	1592.12	1.74	70149	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	801	-106.60	1.28	12	0.89	-15.00	1250.00	3375	20230706	-52.62	800	20221229	99.88	3375	-52.62	20230706	861	85.71	20230103	3375	-52.62	20230706	800	99.88	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
167	20231102	110148	57	100.00	KOSPI	N	N	N	N	N	1588	-20	5	-1.24	654787337	411177	10.28	1610	1634	1567	2090	1126	1608	1592.43	1.74	63475	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	795	-105.87	1.27	12	0.82	-15.00	1250.00	3375	20230706	-52.95	800	20221229	98.50	3375	-52.95	20230706	861	84.44	20230103	3375	-52.95	20230706	800	98.50	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
168	20231102	100151	57	100.00	KOSPI	N	N	N	N	N	1588	-20	5	-1.24	542786004	340849	8.53	1610	1634	1567	2090	1126	1608	1592.41	1.74	34469	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	795	-105.87	1.27	12	0.68	-15.00	1250.00	3375	20230706	-52.95	800	20221229	98.50	3375	-52.95	20230706	861	84.44	20230103	3375	-52.95	20230706	800	98.50	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
169	20231102	090150	57	100.00	KOSPI	N	N	N	N	N	1619	11	2	0.68	34150382	21185	0.53	1610	1620	1610	2090	1126	1608	1612.20	1.74	3822	1859	1733	1568	1442	1277	1796	1505	250	482	500	1090	1	1	50065793	811	-107.93	1.30	12	0.04	-15.00	1250.00	3375	20230706	-52.03	800	20221229	102.37	3375	-52.03	20230706	861	88.04	20230103	3375	-52.03	20230706	800	102.37	20221229	1.81	N	004920	500	250 억	870361	N	N	0	N	N
170	20231101	160149	57	100.00	KOSPI	N	N	N	N	N	1608	208	2	14.86	6379035447	3979780	203.72	1442	1694	1403	1820	980	1400	1605.93	1.55	124079	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	805	-107.20	1.29	12	7.95	-15.00	1250.00	3375	20230706	-52.36	800	20221229	101.00	3375	-52.36	20230706	861	86.76	20230103	3375	-52.36	20230706	800	101.00	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
171	20231101	150150	57	100.00	KOSPI	N	N	N	N	N	1640	240	2	17.14	6156944434	3843366	196.74	1442	1694	1403	1820	980	1400	1605.13	1.55	145892	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	821	-109.33	1.31	12	7.68	-15.00	1250.00	3375	20230706	-51.41	800	20221229	105.00	3375	-51.41	20230706	861	90.48	20230103	3375	-51.41	20230706	800	105.00	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
172	20231101	140149	57	100.00	KOSPI	N	N	N	N	N	1616	216	2	15.43	5873459383	3666790	187.70	1442	1694	1403	1820	980	1400	1605.12	1.55	123126	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	809	-107.73	1.29	12	7.32	-15.00	1250.00	3375	20230706	-52.12	800	20221229	102.00	3375	-52.12	20230706	861	87.69	20230103	3375	-52.12	20230706	800	102.00	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
173	20231101	130151	57	100.00	KOSPI	N	N	N	N	N	1626	226	2	16.14	5743482336	3586167	183.57	1442	1694	1403	1820	980	1400	1604.95	1.55	124120	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	814	-108.40	1.30	12	7.16	-15.00	1250.00	3375	20230706	-51.82	800	20221229	103.25	3375	-51.82	20230706	861	88.85	20230103	3375	-51.82	20230706	800	103.25	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
174	20231101	120152	57	100.00	KOSPI	N	N	N	N	N	1626	226	2	16.14	5519633189	3448614	176.53	1442	1694	1403	1820	980	1400	1604.04	1.55	154526	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	814	-108.40	1.30	12	6.89	-15.00	1250.00	3375	20230706	-51.82	800	20221229	103.25	3375	-51.82	20230706	861	88.85	20230103	3375	-51.82	20230706	800	103.25	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
175	20231101	110153	57	100.00	KOSPI	N	N	N	N	N	1600	200	2	14.29	5240731916	3276636	167.73	1442	1694	1403	1820	980	1400	1603.10	1.55	121085	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	801	-106.67	1.28	12	6.54	-15.00	1250.00	3375	20230706	-52.59	800	20221229	100.00	3375	-52.59	20230706	861	85.83	20230103	3375	-52.59	20230706	800	100.00	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
176	20231101	100151	57	100.00	KOSPI	N	N	N	N	N	1658	258	2	18.43	3773387280	2396813	122.69	1442	1691	1403	1820	980	1400	1578.76	1.55	184437	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	830	-110.53	1.33	12	4.79	-15.00	1250.00	3375	20230706	-50.87	800	20221229	107.25	3375	-50.87	20230706	861	92.57	20230103	3375	-50.87	20230706	800	107.25	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N
177	20231101	090152	57	100.00	KOSPI	N	N	N	N	N	1421	21	2	1.50	368423902	255391	13.07	1442	1584	1403	1820	980	1400	1455.46	1.55	-4313	2017	1708	1517	1208	1017	1613	1113	250	420	500	950	1	1	50065793	711	-94.73	1.14	12	0.51	-15.00	1250.00	3375	20230706	-57.90	800	20221229	77.62	3375	-57.90	20230706	861	65.04	20230103	3375	-57.90	20230706	800	77.62	20221229	1.65	N	004920	500	250 억	773984	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History