KissMeData/011090/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160301	57	100.00	KOSPI	N	N	N	N	N	570	8	2	1.42	60934376	107564	122.65	562	577	556	730	394	562	566.49	0.27	6930	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	342	-1.46	0.76	12	0.18	-391.00	751.00	981	20221202	-41.90	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	981	-41.90	20221202	509	11.98	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
3	20231130	150301	57	100.00	KOSPI	N	N	N	N	N	571	9	2	1.60	47908813	84713	96.59	562	577	556	730	394	562	565.54	0.27	6930	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	343	-1.46	0.76	12	0.14	-391.00	751.00	981	20221202	-41.79	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	981	-41.79	20221202	509	12.18	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
4	20231130	140300	57	100.00	KOSPI	N	N	N	N	N	574	12	2	2.14	43229950	76555	87.29	562	575	556	730	394	562	564.69	0.27	6929	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	344	-1.47	0.76	12	0.13	-391.00	751.00	981	20221202	-41.49	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	981	-41.49	20221202	509	12.77	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
5	20231130	130259	57	100.00	KOSPI	N	N	N	N	N	572	10	2	1.78	40545458	71855	81.93	562	575	556	730	394	562	564.27	0.27	6929	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	343	-1.46	0.76	12	0.12	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	981	-41.69	20221202	509	12.38	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
6	20231130	120304	57	100.00	KOSPI	N	N	N	N	N	573	11	2	1.96	33778144	60037	68.46	562	575	556	730	394	562	562.62	0.27	6929	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	344	-1.47	0.76	12	0.10	-391.00	751.00	981	20221202	-41.59	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	981	-41.59	20221202	509	12.57	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
7	20231130	110301	57	100.00	KOSPI	N	N	N	N	N	569	7	2	1.25	30454807	54231	61.84	562	569	556	730	394	562	561.58	0.27	7074	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	341	-1.46	0.76	12	0.09	-391.00	751.00	981	20221202	-42.00	509	20231030	11.79	925	-38.49	20230110	509	11.79	20231030	981	-42.00	20221202	509	11.79	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
8	20231130	100259	57	100.00	KOSPI	N	N	N	N	N	559	-3	5	-0.53	19823609	35347	40.30	562	562	556	730	394	562	560.83	0.27	7078	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.06	-391.00	751.00	981	20221202	-43.02	509	20231030	9.82	925	-39.57	20230110	509	9.82	20231030	981	-43.02	20221202	509	9.82	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
9	20231130	090301	57	100.00	KOSPI	N	N	N	N	N	559	-3	5	-0.53	13235195	23575	26.88	562	562	556	730	394	562	561.41	0.27	6440	580	570	566	556	552	569	555	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.04	-391.00	751.00	981	20221202	-43.02	509	20231030	9.82	925	-39.57	20230110	509	9.82	20231030	981	-43.02	20221202	509	9.82	20231030	0.07	N	011090	500	299 억	160745	N	N	0	N	N
10	20231129	160259	57	100.00	KOSPI	N	N	N	N	N	562	-15	5	-2.60	49671968	87598	93.38	570	576	562	750	404	577	567.06	0.27	-794	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	337	-1.44	0.75	12	0.15	-391.00	751.00	987	20221125	-43.06	509	20231030	10.41	925	-39.24	20230110	509	10.41	20231030	981	-42.71	20221202	509	10.41	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
11	20231129	150300	57	100.00	KOSPI	N	N	N	N	N	565	-12	5	-2.08	38488087	67715	72.19	570	576	565	750	404	577	568.38	0.27	620	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	339	-1.45	0.75	12	0.11	-391.00	751.00	987	20221125	-42.76	509	20231030	11.00	925	-38.92	20230110	509	11.00	20231030	981	-42.41	20221202	509	11.00	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
12	20231129	140300	57	100.00	KOSPI	N	N	N	N	N	572	-5	5	-0.87	30570829	53737	57.29	570	576	566	750	404	577	568.90	0.27	1557	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.09	-391.00	751.00	987	20221125	-42.05	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	981	-41.69	20221202	509	12.38	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
13	20231129	130302	57	100.00	KOSPI	N	N	N	N	N	569	-8	5	-1.39	21752955	38210	40.73	570	576	566	750	404	577	569.30	0.27	-644	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	341	-1.46	0.76	12	0.06	-391.00	751.00	987	20221125	-42.35	509	20231030	11.79	925	-38.49	20230110	509	11.79	20231030	981	-42.00	20221202	509	11.79	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
14	20231129	120301	57	100.00	KOSPI	N	N	N	N	N	571	-6	5	-1.04	19943709	35047	37.36	570	576	566	750	404	577	569.06	0.27	-557	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.06	-391.00	751.00	987	20221125	-42.15	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	981	-41.79	20221202	509	12.18	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
15	20231129	110259	57	100.00	KOSPI	N	N	N	N	N	568	-9	5	-1.56	14743383	25897	27.61	570	576	566	750	404	577	569.31	0.27	-1123	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	341	-1.45	0.76	12	0.04	-391.00	751.00	987	20221125	-42.45	509	20231030	11.59	925	-38.59	20230110	509	11.59	20231030	981	-42.10	20221202	509	11.59	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
16	20231129	100258	57	100.00	KOSPI	N	N	N	N	N	568	-9	5	-1.56	11501321	20202	21.54	570	576	567	750	404	577	569.32	0.27	-1047	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	341	-1.45	0.76	12	0.03	-391.00	751.00	987	20221125	-42.45	509	20231030	11.59	925	-38.59	20230110	509	11.59	20231030	981	-42.10	20221202	509	11.59	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
17	20231129	090258	57	100.00	KOSPI	N	N	N	N	N	576	-1	5	-0.17	26256	46	0.05	570	576	570	750	404	577	570.78	0.27	0	593	584	572	563	551	579	558	300	173	500	400	1	1	59991641	346	-1.47	0.77	12	0.00	-391.00	751.00	987	20221125	-41.64	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	981	-41.28	20221202	509	13.16	20231030	0.07	N	011090	500	299 억	161539	N	N	1	N	N
18	20231128	160300	57	100.00	KOSPI	N	N	N	N	N	577	-4	5	-0.69	53545352	92837	100.78	581	581	560	755	407	581	576.77	0.27	-1699	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.15	-391.00	751.00	987	20221125	-41.54	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	981	-41.18	20221202	509	13.36	20231030	0.07	N	011090	500	299 억	163197	N	N	1	N	N
19	20231128	150244	57	100.00	KOSPI	N	N	N	N	N	578	-3	5	-0.52	44678762	77553	84.19	581	581	560	755	407	581	576.11	0.27	-1757	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.13	-391.00	751.00	987	20221125	-41.44	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	981	-41.08	20221202	509	13.56	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
20	20231128	140258	57	100.00	KOSPI	N	N	N	N	N	578	-3	5	-0.52	43538340	75579	82.05	581	581	560	755	407	581	576.06	0.27	-1757	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.13	-391.00	751.00	987	20221125	-41.44	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	981	-41.08	20221202	509	13.56	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
21	20231128	130258	57	100.00	KOSPI	N	N	N	N	N	576	-5	5	-0.86	34827931	60476	65.65	581	581	560	755	407	581	575.90	0.27	-1743	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	346	-1.47	0.77	12	0.10	-391.00	751.00	987	20221125	-41.64	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	981	-41.28	20221202	509	13.16	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
22	20231128	120258	57	100.00	KOSPI	N	N	N	N	N	577	-4	5	-0.69	27107051	47055	51.08	581	581	560	755	407	581	576.07	0.27	-1706	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.08	-391.00	751.00	987	20221125	-41.54	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	981	-41.18	20221202	509	13.36	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
23	20231128	110258	57	100.00	KOSPI	N	N	N	N	N	577	-4	5	-0.69	17378718	30212	32.80	581	581	560	755	407	581	575.23	0.27	-1665	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.05	-391.00	751.00	987	20221125	-41.54	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	981	-41.18	20221202	509	13.36	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
24	20231128	100258	57	100.00	KOSPI	N	N	N	N	N	574	-7	5	-1.20	12069059	21037	22.84	581	581	560	755	407	581	573.71	0.27	-1902	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	344	-1.47	0.76	12	0.04	-391.00	751.00	987	20221125	-41.84	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	981	-41.49	20221202	509	12.77	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
25	20231128	090257	57	100.00	KOSPI	N	N	N	N	N	568	-13	5	-2.24	1919047	3337	3.62	581	581	560	755	407	581	575.08	0.27	-43	596	588	578	570	560	592	574	300	174	500	400	1	1	59991641	341	-1.45	0.76	12	0.01	-391.00	751.00	987	20221125	-42.45	509	20231030	11.59	925	-38.59	20230110	509	11.59	20231030	981	-42.10	20221202	509	11.59	20231030	0.07	N	011090	500	299 억	163197	N	N	0	N	N
26	20231127	160259	57	100.00	KOSPI	N	N	N	N	N	581	1	2	0.17	53048591	92118	89.78	580	586	568	754	406	580	575.88	0.29	-8036	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.15	-391.00	751.00	987	20221125	-41.13	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	981	-40.77	20221202	509	14.15	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
27	20231127	150257	57	100.00	KOSPI	N	N	N	N	N	580	0	3	0.00	50089191	87015	84.81	580	586	568	754	406	580	575.64	0.29	-8012	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.15	-391.00	751.00	987	20221125	-41.24	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	981	-40.88	20221202	509	13.95	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
28	20231127	140259	57	100.00	KOSPI	N	N	N	N	N	570	-10	5	-1.72	38339338	66656	64.97	580	586	568	754	406	580	575.18	0.29	-8182	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	342	-1.46	0.76	12	0.11	-391.00	751.00	987	20221125	-42.25	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	981	-41.90	20221202	509	11.98	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
29	20231127	130259	57	100.00	KOSPI	N	N	N	N	N	570	-10	5	-1.72	34013468	59062	57.56	580	586	569	754	406	580	575.89	0.29	-8213	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	342	-1.46	0.76	12	0.10	-391.00	751.00	987	20221125	-42.25	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	981	-41.90	20221202	509	11.98	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
30	20231127	120258	57	100.00	KOSPI	N	N	N	N	N	574	-6	5	-1.03	29266426	50755	49.47	580	586	569	754	406	580	576.62	0.29	-7485	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	344	-1.47	0.76	12	0.08	-391.00	751.00	987	20221125	-41.84	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	981	-41.49	20221202	509	12.77	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
31	20231127	110255	57	100.00	KOSPI	N	N	N	N	N	574	-6	5	-1.03	27420942	47544	46.34	580	586	569	754	406	580	576.75	0.29	-6564	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	344	-1.47	0.76	12	0.08	-391.00	751.00	987	20221125	-41.84	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	981	-41.49	20221202	509	12.77	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
32	20231127	100254	57	100.00	KOSPI	N	N	N	N	N	575	-5	5	-0.86	21749439	37666	36.71	580	586	569	754	406	580	577.43	0.29	-6023	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	345	-1.47	0.77	12	0.06	-391.00	751.00	987	20221125	-41.74	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	981	-41.39	20221202	509	12.97	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
33	20231127	090255	57	100.00	KOSPI	N	N	N	N	N	580	0	3	0.00	2313247	3989	3.89	580	580	577	754	406	580	579.91	0.29	239	596	587	580	571	564	588	572	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.01	-391.00	751.00	987	20221125	-41.24	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	981	-40.88	20221202	509	13.95	20231030	0.06	N	011090	500	299 억	171233	N	N	0	N	N
34	20231124	160251	57	100.00	KOSPI	N	N	N	N	N	580	0	3	0.00	59532299	102463	39.92	580	589	573	754	406	580	581.01	0.29	-2220	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.17	-391.00	751.00	987	20221125	-41.24	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	987	-41.24	20221125	509	13.95	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
35	20231124	150257	57	100.00	KOSPI	N	N	N	N	N	582	2	2	0.34	55330322	95223	37.10	580	589	573	754	406	580	581.06	0.29	-2259	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.16	-391.00	751.00	987	20221125	-41.03	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	987	-41.03	20221125	509	14.34	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
36	20231124	140257	57	100.00	KOSPI	N	N	N	N	N	576	-4	5	-0.69	51544366	88677	34.55	580	589	573	754	406	580	581.26	0.29	-1250	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	346	-1.47	0.77	12	0.15	-391.00	751.00	987	20221125	-41.64	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	987	-41.64	20221125	509	13.16	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
37	20231124	130256	57	100.00	KOSPI	N	N	N	N	N	585	5	2	0.86	38328564	65912	25.68	580	589	573	754	406	580	581.51	0.29	3186	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	351	-1.50	0.78	12	0.11	-391.00	751.00	987	20221125	-40.73	509	20231030	14.93	925	-36.76	20230110	509	14.93	20231030	987	-40.73	20221125	509	14.93	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
38	20231124	120258	57	100.00	KOSPI	N	N	N	N	N	588	8	2	1.38	34281073	58977	22.98	580	589	573	754	406	580	581.26	0.29	4438	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	353	-1.50	0.78	12	0.10	-391.00	751.00	987	20221125	-40.43	509	20231030	15.52	925	-36.43	20230110	509	15.52	20231030	987	-40.43	20221125	509	15.52	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
39	20231124	110256	57	100.00	KOSPI	N	N	N	N	N	588	8	2	1.38	27366474	47125	18.36	580	589	573	754	406	580	580.72	0.29	3529	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	353	-1.50	0.78	12	0.08	-391.00	751.00	987	20221125	-40.43	509	20231030	15.52	925	-36.43	20230110	509	15.52	20231030	987	-40.43	20221125	509	15.52	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
40	20231124	100254	57	100.00	KOSPI	N	N	N	N	N	582	2	2	0.34	18637864	32216	12.55	580	585	573	754	406	580	578.53	0.29	4758	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.05	-391.00	751.00	987	20221125	-41.03	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	987	-41.03	20221125	509	14.34	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
41	20231124	090255	57	100.00	KOSPI	N	N	N	N	N	582	2	2	0.34	8469870	14611	5.69	580	585	573	754	406	580	579.69	0.29	1344	631	605	579	553	527	618	566	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.02	-391.00	751.00	987	20221125	-41.03	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	987	-41.03	20221125	509	14.34	20231030	0.06	N	011090	500	299 억	173436	N	N	0	N	N
42	20231123	160252	57	100.00	KOSPI	N	N	N	N	N	580	9	2	1.58	146817596	256378	9.78	571	605	553	742	400	571	572.64	0.28	6665	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	348	-1.48	0.77	12	0.43	-391.00	751.00	987	20221125	-41.24	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	987	-41.24	20221125	509	13.95	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
43	20231123	150300	57	100.00	KOSPI	N	N	N	N	N	575	4	2	0.70	140358164	245221	9.35	571	605	553	742	400	571	572.37	0.28	7783	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	345	-1.47	0.77	12	0.41	-391.00	751.00	987	20221125	-41.74	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	987	-41.74	20221125	509	12.97	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
44	20231123	140257	57	100.00	KOSPI	N	N	N	N	N	581	10	2	1.75	134833245	235633	8.99	571	605	553	742	400	571	572.22	0.28	8022	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	349	-1.49	0.77	12	0.39	-391.00	751.00	987	20221125	-41.13	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	987	-41.13	20221125	509	14.15	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
45	20231123	130258	57	100.00	KOSPI	N	N	N	N	N	581	10	2	1.75	118248852	206873	7.89	571	605	553	742	400	571	571.60	0.28	8401	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	349	-1.49	0.77	12	0.34	-391.00	751.00	987	20221125	-41.13	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	987	-41.13	20221125	509	14.15	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
46	20231123	120254	57	100.00	KOSPI	N	N	N	N	N	573	2	2	0.35	110245546	193006	7.36	571	605	553	742	400	571	571.20	0.28	9393	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	344	-1.47	0.76	12	0.32	-391.00	751.00	987	20221125	-41.95	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	987	-41.95	20221125	509	12.57	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
47	20231123	110258	57	100.00	KOSPI	N	N	N	N	N	579	8	2	1.40	103888715	181872	6.94	571	605	553	742	400	571	571.22	0.28	9409	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	347	-1.48	0.77	12	0.30	-391.00	751.00	987	20221125	-41.34	509	20231030	13.75	925	-37.41	20230110	509	13.75	20231030	987	-41.34	20221125	509	13.75	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
48	20231123	100255	57	100.00	KOSPI	N	N	N	N	N	582	11	2	1.93	93793820	164368	6.27	571	605	553	742	400	571	570.63	0.28	10378	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	349	-1.49	0.77	12	0.27	-391.00	751.00	987	20221125	-41.03	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	987	-41.03	20221125	509	14.34	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
49	20231123	090253	57	100.00	KOSPI	N	N	N	N	N	589	18	2	3.15	14122369	24620	0.94	571	594	571	742	400	571	573.61	0.28	10	701	635	603	537	505	620	522	300	171	500	390	1	1	59991641	353	-1.51	0.78	12	0.04	-391.00	751.00	987	20221125	-40.32	509	20231030	15.72	925	-36.32	20230110	509	15.72	20231030	987	-40.32	20221125	509	15.72	20231030	0.06	N	011090	500	299 억	166792	N	N	3	N	N
50	20231122	160248	57	100.00	KOSPI	N	N	N	N	N	571	30	2	5.55	1614355986	2618700	2105.30	610	669	571	703	379	541	616.49	0.33	-32994	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	343	-1.46	0.76	12	4.37	-391.00	751.00	987	20221125	-42.15	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	987	-42.15	20221125	509	12.18	20231030	0.06	N	011090	500	299 억	196607	N	N	3	N	N
51	20231122	150252	57	100.00	KOSPI	N	N	N	N	N	582	41	2	7.58	1588902667	2574460	2069.73	610	669	579	703	379	541	617.18	0.33	-27946	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	349	-1.49	0.77	12	4.29	-391.00	751.00	987	20221125	-41.03	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	987	-41.03	20221125	509	14.34	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
52	20231122	140247	57	100.00	KOSPI	N	N	N	N	N	597	56	2	10.35	1521888706	2459645	1977.43	610	669	580	703	379	541	618.75	0.33	-30185	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	358	-1.53	0.79	12	4.10	-391.00	751.00	987	20221125	-39.51	509	20231030	17.29	925	-35.46	20230110	509	17.29	20231030	987	-39.51	20221125	509	17.29	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
53	20231122	130259	57	100.00	KOSPI	N	N	N	N	N	591	50	2	9.24	1492432196	2409973	1937.50	610	669	580	703	379	541	619.28	0.33	-29641	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	355	-1.51	0.79	12	4.02	-391.00	751.00	987	20221125	-40.12	509	20231030	16.11	925	-36.11	20230110	509	16.11	20231030	987	-40.12	20221125	509	16.11	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
54	20231122	120300	57	100.00	KOSPI	N	N	N	N	N	613	72	2	13.31	1381162903	2223561	1787.63	610	669	580	703	379	541	621.16	0.33	-29476	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	368	-1.57	0.82	12	3.71	-391.00	751.00	987	20221125	-37.89	509	20231030	20.43	925	-33.73	20230110	509	20.43	20231030	987	-37.89	20221125	509	20.43	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
55	20231122	110306	57	100.00	KOSPI	N	N	N	N	N	614	73	2	13.49	1339209248	2155444	1732.87	610	669	580	703	379	541	621.32	0.33	-29046	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	368	-1.57	0.82	12	3.59	-391.00	751.00	987	20221125	-37.79	509	20231030	20.63	925	-33.62	20230110	509	20.63	20231030	987	-37.79	20221125	509	20.63	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
56	20231122	100300	57	100.00	KOSPI	N	N	N	N	N	619	78	2	14.42	1138761423	1833841	1474.31	610	669	580	703	379	541	620.98	0.33	-28667	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	371	-1.58	0.82	12	3.06	-391.00	751.00	987	20221125	-37.28	509	20231030	21.61	925	-33.08	20230110	509	21.61	20231030	987	-37.28	20221125	509	21.61	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
57	20231122	090250	57	100.00	KOSPI	N	N	N	N	N	599	58	2	10.72	53295978	87896	70.66	610	610	592	703	379	541	606.48	0.33	-4097	547	543	542	538	537	543	538	300	162	500	370	1	1	59991641	359	-1.53	0.80	12	0.15	-391.00	751.00	987	20221125	-39.31	509	20231030	17.68	925	-35.24	20230110	509	17.68	20231030	987	-39.31	20221125	509	17.68	20231030	0.06	N	011090	500	299 억	196607	N	N	6	N	N
58	20231121	160251	57	100.00	KOSPI	N	N	N	N	N	541	-5	5	-0.92	31592034	58197	198.12	546	546	541	709	383	546	542.85	0.33	-3985	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	325	-1.38	0.72	12	0.10	-391.00	751.00	999	20221117	-45.85	509	20231030	6.29	925	-41.51	20230110	509	6.29	20231030	987	-45.19	20221125	509	6.29	20231030	0.06	N	011090	500	299 억	200592	N	N	6	N	N
59	20231121	150251	57	100.00	KOSPI	N	N	N	N	N	542	-4	5	-0.73	28287615	52095	177.35	546	546	541	709	383	546	543.00	0.33	-3984	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	325	-1.39	0.72	12	0.09	-391.00	751.00	999	20221117	-45.75	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	987	-45.09	20221125	509	6.48	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
60	20231121	140248	57	100.00	KOSPI	N	N	N	N	N	543	-3	5	-0.55	14629937	26921	91.65	546	546	542	709	383	546	543.44	0.33	-3652	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	326	-1.39	0.72	12	0.04	-391.00	751.00	999	20221117	-45.65	509	20231030	6.68	925	-41.30	20230110	509	6.68	20231030	987	-44.98	20221125	509	6.68	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
61	20231121	130248	57	100.00	KOSPI	N	N	N	N	N	545	-1	5	-0.18	11906605	21914	74.60	546	546	542	709	383	546	543.33	0.33	-2603	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	327	-1.39	0.73	12	0.04	-391.00	751.00	999	20221117	-45.45	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	987	-44.78	20221125	509	7.07	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
62	20231121	120248	57	100.00	KOSPI	N	N	N	N	N	545	-1	5	-0.18	9338857	17201	58.56	546	546	542	709	383	546	542.93	0.33	-1927	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	327	-1.39	0.73	12	0.03	-391.00	751.00	999	20221117	-45.45	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	987	-44.78	20221125	509	7.07	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
63	20231121	110247	57	100.00	KOSPI	N	N	N	N	N	543	-3	5	-0.55	8332615	15349	52.25	546	546	542	709	383	546	542.88	0.33	-1137	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	326	-1.39	0.72	12	0.03	-391.00	751.00	999	20221117	-45.65	509	20231030	6.68	925	-41.30	20230110	509	6.68	20231030	987	-44.98	20221125	509	6.68	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
64	20231121	100243	57	100.00	KOSPI	N	N	N	N	N	544	-2	5	-0.37	5314048	9784	33.31	546	546	542	709	383	546	543.14	0.33	-1013	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	326	-1.39	0.72	12	0.02	-391.00	751.00	999	20221117	-45.55	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	987	-44.88	20221125	509	6.88	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
65	20231121	090244	57	100.00	KOSPI	N	N	N	N	N	546	0	3	0.00	491866	901	3.07	546	546	545	709	383	546	545.91	0.33	-80	550	547	546	543	542	547	543	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.00	-391.00	751.00	999	20221117	-45.35	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	987	-44.68	20221125	509	7.27	20231030	0.06	N	011090	500	299 억	200592	N	N	26	N	N
66	20231120	160245	57	100.00	KOSPI	N	N	N	N	N	546	-1	5	-0.18	15523945	28395	105.96	547	549	545	711	383	547	546.72	0.34	-3511	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	328	-1.40	0.73	12	0.05	-391.00	751.00	1010	20221116	-45.94	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	987	-44.68	20221125	509	7.27	20231030	0.06	N	011090	500	299 억	204103	N	N	26	N	N
67	20231120	150247	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	14852703	27167	101.38	547	549	545	711	383	547	546.72	0.34	-3510	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.05	-391.00	751.00	1010	20221116	-45.74	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	987	-44.48	20221125	509	7.66	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
68	20231120	140248	57	100.00	KOSPI	N	N	N	N	N	547	0	3	0.00	11522624	21059	78.59	547	549	545	711	383	547	547.16	0.34	-2965	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	328	-1.40	0.73	12	0.04	-391.00	751.00	1010	20221116	-45.84	509	20231030	7.47	925	-40.86	20230110	509	7.47	20231030	987	-44.58	20221125	509	7.47	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
69	20231120	130245	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	9944915	18173	67.82	547	549	545	711	383	547	547.24	0.34	-2719	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.03	-391.00	751.00	1010	20221116	-45.74	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	987	-44.48	20221125	509	7.66	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
70	20231120	120245	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	7240535	13238	49.40	547	549	545	711	383	547	546.95	0.34	-2719	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.02	-391.00	751.00	1010	20221116	-45.74	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	987	-44.48	20221125	509	7.66	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
71	20231120	110245	57	100.00	KOSPI	N	N	N	N	N	546	-1	5	-0.18	5307291	9697	36.19	547	549	545	711	383	547	547.31	0.34	-2705	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	1010	20221116	-45.94	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	987	-44.68	20221125	509	7.27	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
72	20231120	100245	57	100.00	KOSPI	N	N	N	N	N	545	-2	5	-0.37	4855387	8869	33.10	547	549	545	711	383	547	547.46	0.34	-2624	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	327	-1.39	0.73	12	0.01	-391.00	751.00	1010	20221116	-46.04	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	987	-44.78	20221125	509	7.07	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
73	20231120	090245	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	1963379	3586	13.38	547	549	547	711	383	547	547.51	0.34	-1426	554	550	546	542	538	552	544	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.01	-391.00	751.00	1010	20221116	-45.74	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	987	-44.48	20221125	509	7.66	20231030	0.06	N	011090	500	299 억	204103	N	N	22	N	N
74	20231117	160250	57	100.00	KOSPI	N	N	N	N	N	547	3	2	0.55	14598682	26779	41.97	544	550	542	707	381	544	545.15	0.34	-2733	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.04	-391.00	751.00	1045	20221115	-47.66	509	20231030	7.47	925	-40.86	20230110	509	7.47	20231030	999	-45.25	20221117	509	7.47	20231030	0.07	N	011090	500	299 억	206548	N	N	22	N	N
75	20231117	150252	57	100.00	KOSPI	N	N	N	N	N	545	1	2	0.18	14255763	26152	40.99	544	550	542	707	381	544	545.11	0.34	-2305	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	327	-1.39	0.73	12	0.04	-391.00	751.00	1045	20221115	-47.85	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	999	-45.45	20221117	509	7.07	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
76	20231117	140251	57	100.00	KOSPI	N	N	N	N	N	543	-1	5	-0.18	10335844	18961	29.72	544	550	543	707	381	544	545.11	0.34	-2269	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	326	-1.39	0.72	12	0.03	-391.00	751.00	1045	20221115	-48.04	509	20231030	6.68	925	-41.30	20230110	509	6.68	20231030	999	-45.65	20221117	509	6.68	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
77	20231117	130250	57	100.00	KOSPI	N	N	N	N	N	545	1	2	0.18	8528131	15636	24.51	544	550	544	707	381	544	545.42	0.34	-2178	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	327	-1.39	0.73	12	0.03	-391.00	751.00	1045	20221115	-47.85	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	999	-45.45	20221117	509	7.07	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
78	20231117	120251	57	100.00	KOSPI	N	N	N	N	N	544	0	3	0.00	7761889	14230	22.30	544	550	544	707	381	544	545.46	0.34	-2223	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	326	-1.39	0.72	12	0.02	-391.00	751.00	1045	20221115	-47.94	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	999	-45.55	20221117	509	6.88	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
79	20231117	110252	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	7505773	13760	21.57	544	550	544	707	381	544	545.48	0.34	-2406	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	1045	20221115	-47.75	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	999	-45.35	20221117	509	7.27	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
80	20231117	100251	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	5496849	10093	15.82	544	546	544	707	381	544	544.62	0.34	-2512	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	1045	20221115	-47.75	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	999	-45.35	20221117	509	7.27	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
81	20231117	090251	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	1108886	2038	3.19	544	546	544	707	381	544	544.11	0.34	-4	558	551	544	537	530	554	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.00	-391.00	751.00	1045	20221115	-47.75	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	999	-45.35	20221117	509	7.27	20231030	0.07	N	011090	500	299 억	206548	N	N	0	N	N
82	20231116	160250	57	100.00	KOSPI	N	N	N	N	N	547	10	2	1.86	34562521	63462	186.35	537	551	537	698	376	537	544.62	0.35	-2886	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	328	-1.40	0.73	12	0.11	-391.00	751.00	1050	20221114	-47.90	509	20231030	7.47	925	-40.86	20230110	509	7.47	20231030	1010	-45.84	20221116	509	7.47	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
83	20231116	150250	57	100.00	KOSPI	N	N	N	N	N	544	7	2	1.30	30063208	55178	162.02	537	551	537	698	376	537	544.84	0.35	-2328	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.09	-391.00	751.00	1050	20221114	-48.19	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	1010	-46.14	20221116	509	6.88	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
84	20231116	140246	57	100.00	KOSPI	N	N	N	N	N	544	7	2	1.30	28848284	52942	155.46	537	551	537	698	376	537	544.90	0.35	-2258	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.09	-391.00	751.00	1050	20221114	-48.19	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	1010	-46.14	20221116	509	6.88	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
85	20231116	130250	57	100.00	KOSPI	N	N	N	N	N	541	4	2	0.74	27047817	49616	145.69	537	551	537	698	376	537	545.14	0.35	-2258	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	325	-1.38	0.72	12	0.08	-391.00	751.00	1050	20221114	-48.48	509	20231030	6.29	925	-41.51	20230110	509	6.29	20231030	1010	-46.44	20221116	509	6.29	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
86	20231116	120250	57	100.00	KOSPI	N	N	N	N	N	543	6	2	1.12	22930878	42027	123.41	537	551	537	698	376	537	545.62	0.35	-2258	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.07	-391.00	751.00	1050	20221114	-48.29	509	20231030	6.68	925	-41.30	20230110	509	6.68	20231030	1010	-46.24	20221116	509	6.68	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
87	20231116	110249	57	100.00	KOSPI	N	N	N	N	N	551	14	2	2.61	15659890	28674	84.20	537	551	537	698	376	537	546.14	0.35	-2264	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	331	-1.41	0.73	12	0.05	-391.00	751.00	1050	20221114	-47.52	509	20231030	8.25	925	-40.43	20230110	509	8.25	20231030	1010	-45.45	20221116	509	8.25	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
88	20231116	100247	57	100.00	KOSPI	N	N	N	N	N	539	2	2	0.37	2152937	4005	11.76	537	539	537	698	376	537	537.56	0.35	-1283	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	323	-1.38	0.72	12	0.01	-391.00	751.00	1050	20221114	-48.67	509	20231030	5.89	925	-41.73	20230110	509	5.89	20231030	1010	-46.63	20221116	509	5.89	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
89	20231116	090246	57	100.00	KOSPI	N	N	N	N	N	537	0	3	0.00	0	0	0.00	0	0	0	698	376	537	0.00	0.35	0	546	541	538	533	530	544	536	300	161	500	370	1	1	59991641	322	-1.37	0.72	12	0.00	-391.00	751.00	1050	20221114	-48.86	509	20231030	5.50	925	-41.95	20230110	509	5.50	20231030	1010	-46.83	20221116	509	5.50	20231030	0.07	N	011090	500	299 억	209428	N	N	0	N	N
90	20231115	160237	57	100.00	KOSPI	N	N	N	N	N	537	2	2	0.37	18304268	33926	114.34	536	543	535	695	375	535	539.54	0.35	-3105	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	322	-1.37	0.72	12	0.06	-391.00	751.00	1050	20221114	-48.86	509	20231030	5.50	925	-41.95	20230110	509	5.50	20231030	1045	-48.61	20221115	509	5.50	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
91	20231115	150251	57	100.00	KOSPI	N	N	N	N	N	540	5	2	0.93	17897185	33168	111.79	536	543	535	695	375	535	539.59	0.35	-3101	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	324	-1.38	0.72	12	0.06	-391.00	751.00	1050	20221114	-48.57	509	20231030	6.09	925	-41.62	20230110	509	6.09	20231030	1045	-48.33	20221115	509	6.09	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
92	20231115	140253	57	100.00	KOSPI	N	N	N	N	N	538	3	2	0.56	17120664	31726	106.93	536	543	535	695	375	535	539.64	0.35	-2443	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	323	-1.38	0.72	12	0.05	-391.00	751.00	1050	20221114	-48.76	509	20231030	5.70	925	-41.84	20230110	509	5.70	20231030	1045	-48.52	20221115	509	5.70	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
93	20231115	130253	57	100.00	KOSPI	N	N	N	N	N	542	7	2	1.31	12516977	23204	78.21	536	543	535	695	375	535	539.43	0.35	-2406	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	325	-1.39	0.72	12	0.04	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1045	-48.13	20221115	509	6.48	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
94	20231115	120254	57	100.00	KOSPI	N	N	N	N	N	542	7	2	1.31	11950586	22159	74.68	536	542	535	695	375	535	539.31	0.35	-1864	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	325	-1.39	0.72	12	0.04	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1045	-48.13	20221115	509	6.48	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
95	20231115	110256	57	100.00	KOSPI	N	N	N	N	N	542	7	2	1.31	10044822	18642	62.83	536	542	535	695	375	535	538.83	0.35	-1351	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	325	-1.39	0.72	12	0.03	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1045	-48.13	20221115	509	6.48	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
96	20231115	100252	57	100.00	KOSPI	N	N	N	N	N	542	7	2	1.31	6417579	11944	40.26	536	542	535	695	375	535	537.31	0.35	-1351	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	325	-1.39	0.72	12	0.02	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1045	-48.13	20221115	509	6.48	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
97	20231115	090250	57	100.00	KOSPI	N	N	N	N	N	539	4	2	0.75	1447170	2693	9.08	536	539	536	695	375	535	537.38	0.35	-923	541	537	532	528	523	540	531	300	160	500	370	1	1	59991641	323	-1.38	0.72	12	0.00	-391.00	751.00	1050	20221114	-48.67	509	20231030	5.89	925	-41.73	20230110	509	5.89	20231030	1045	-48.42	20221115	509	5.89	20231030	0.09	N	011090	500	299 억	212493	N	N	44	N	N
98	20231114	160250	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	15801179	29670	40.70	534	536	527	694	374	534	532.56	0.36	-3176	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.05	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	44	N	N
99	20231114	150248	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	13636480	25631	35.16	534	536	527	694	374	534	532.03	0.36	-3107	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.04	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
100	20231114	140249	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	11816821	22227	30.49	534	536	527	694	374	534	531.64	0.36	-3047	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.04	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
101	20231114	130251	57	100.00	KOSPI	N	N	N	N	N	536	2	2	0.37	10212576	19230	26.38	534	536	527	694	374	534	531.08	0.36	-2001	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	322	-1.37	0.71	12	0.03	-391.00	751.00	1050	20221114	-48.95	509	20231030	5.30	925	-42.05	20230110	509	5.30	20231030	1050	-48.95	20221114	509	5.30	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
102	20231114	120249	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	9873383	18596	25.51	534	536	527	694	374	534	530.94	0.36	-1968	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.03	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
103	20231114	110252	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	8254988	15573	21.36	534	535	527	694	374	534	530.08	0.36	-1522	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.03	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
104	20231114	100250	57	100.00	KOSPI	N	N	N	N	N	535	1	2	0.19	7873311	14859	20.38	534	535	527	694	374	534	529.87	0.36	-1291	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	321	-1.37	0.71	12	0.02	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
105	20231114	090248	57	100.00	KOSPI	N	N	N	N	N	528	-6	5	-1.12	4274338	8081	11.08	534	534	528	694	374	534	528.94	0.36	-1256	559	546	536	523	513	541	518	300	160	500	370	1	1	59991641	317	-1.35	0.70	12	0.01	-391.00	751.00	1050	20221114	-49.71	509	20231030	3.73	925	-42.92	20230110	509	3.73	20231030	1050	-49.71	20221114	509	3.73	20231030	0.09	N	011090	500	299 억	215590	N	N	46	N	N
106	20231113	160247	57	100.00	KOSPI	N	N	N	N	N	534	-16	5	-2.91	39310543	72907	156.65	548	549	526	715	385	550	539.19	0.37	-4757	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	320	-1.37	0.71	12	0.12	-391.00	751.00	1050	20221114	-49.14	509	20231030	4.91	925	-42.27	20230110	509	4.91	20231030	1050	-49.14	20221114	509	4.91	20231030	0.09	N	011090	500	299 억	220227	N	N	46	N	N
107	20231113	150247	57	100.00	KOSPI	N	N	N	N	N	531	-19	5	-3.45	37691457	69863	150.11	548	549	526	715	385	550	539.51	0.37	-3517	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	319	-1.36	0.71	12	0.12	-391.00	751.00	1050	20221114	-49.43	509	20231030	4.32	925	-42.59	20230110	509	4.32	20231030	1050	-49.43	20221114	509	4.32	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
108	20231113	140245	57	100.00	KOSPI	N	N	N	N	N	534	-16	5	-2.91	30755403	56781	122.00	548	549	534	715	385	550	541.65	0.37	-2540	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	320	-1.37	0.71	12	0.09	-391.00	751.00	1050	20221114	-49.14	509	20231030	4.91	925	-42.27	20230110	509	4.91	20231030	1050	-49.14	20221114	509	4.91	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
109	20231113	130245	57	100.00	KOSPI	N	N	N	N	N	538	-12	5	-2.18	27248118	50237	107.94	548	549	538	715	385	550	542.39	0.37	-2283	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	323	-1.38	0.72	12	0.08	-391.00	751.00	1050	20221114	-48.76	509	20231030	5.70	925	-41.84	20230110	509	5.70	20231030	1050	-48.76	20221114	509	5.70	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
110	20231113	120245	57	100.00	KOSPI	N	N	N	N	N	543	-7	5	-1.27	16232826	29824	64.08	548	549	542	715	385	550	544.29	0.37	-2272	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	326	-1.39	0.72	12	0.05	-391.00	751.00	1050	20221114	-48.29	509	20231030	6.68	925	-41.30	20230110	509	6.68	20231030	1050	-48.29	20221114	509	6.68	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
111	20231113	110244	57	100.00	KOSPI	N	N	N	N	N	544	-6	5	-1.09	14210963	26095	56.07	548	549	542	715	385	550	544.59	0.37	-999	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	326	-1.39	0.72	12	0.04	-391.00	751.00	1050	20221114	-48.19	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	1050	-48.19	20221114	509	6.88	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
112	20231113	100245	57	100.00	KOSPI	N	N	N	N	N	548	-2	5	-0.36	12726668	23359	50.19	548	549	542	715	385	550	544.83	0.37	-955	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	329	-1.40	0.73	12	0.04	-391.00	751.00	1050	20221114	-47.81	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	1050	-47.81	20221114	509	7.66	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
113	20231113	090245	57	100.00	KOSPI	N	N	N	N	N	548	-2	5	-0.36	158920	290	0.62	548	548	548	715	385	550	548.00	0.37	0	562	556	548	542	534	557	543	300	165	500	380	1	1	59991641	329	-1.40	0.73	12	0.00	-391.00	751.00	1050	20221114	-47.81	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	1050	-47.81	20221114	509	7.66	20231030	0.09	N	011090	500	299 억	220227	N	N	100	N	N
114	20231110	160246	57	100.00	KOSPI	N	N	N	N	N	550	-6	5	-1.08	25321585	46540	200.39	550	554	540	722	390	556	544.08	0.38	-5207	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	330	-1.41	0.73	12	0.08	-391.00	751.00	1050	20221114	-47.62	509	20231030	8.06	925	-40.54	20230110	509	8.06	20231030	1050	-47.62	20221114	509	8.06	20231030	0.09	N	011090	500	299 억	226678	N	N	100	N	N
115	20231110	150249	57	100.00	KOSPI	N	N	N	N	N	546	-10	5	-1.80	24119296	44337	190.90	550	554	540	722	390	556	544.00	0.38	-4833	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	328	-1.40	0.73	12	0.07	-391.00	751.00	1050	20221114	-48.00	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	1050	-48.00	20221114	509	7.27	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
116	20231110	140247	57	100.00	KOSPI	N	N	N	N	N	546	-10	5	-1.80	13780512	25278	108.84	550	554	540	722	390	556	545.16	0.38	-5502	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	328	-1.40	0.73	12	0.04	-391.00	751.00	1050	20221114	-48.00	509	20231030	7.27	925	-40.97	20230110	509	7.27	20231030	1050	-48.00	20221114	509	7.27	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
117	20231110	130249	57	100.00	KOSPI	N	N	N	N	N	549	-7	5	-1.26	6007073	10984	47.29	550	554	540	722	390	556	546.89	0.38	-5118	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	329	-1.40	0.73	12	0.02	-391.00	751.00	1050	20221114	-47.71	509	20231030	7.86	925	-40.65	20230110	509	7.86	20231030	1050	-47.71	20221114	509	7.86	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
118	20231110	120246	57	100.00	KOSPI	N	N	N	N	N	544	-12	5	-2.16	3974152	7276	31.33	550	554	540	722	390	556	546.20	0.38	-2778	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	326	-1.39	0.72	12	0.01	-391.00	751.00	1050	20221114	-48.19	509	20231030	6.88	925	-41.19	20230110	509	6.88	20231030	1050	-48.19	20221114	509	6.88	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
119	20231110	110246	57	100.00	KOSPI	N	N	N	N	N	545	-11	5	-1.98	3091173	5658	24.36	550	554	540	722	390	556	546.34	0.38	-2475	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	327	-1.39	0.73	12	0.01	-391.00	751.00	1050	20221114	-48.10	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	1050	-48.10	20221114	509	7.07	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
120	20231110	100248	57	100.00	KOSPI	N	N	N	N	N	545	-11	5	-1.98	2808124	5139	22.13	550	554	540	722	390	556	546.43	0.38	-2226	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	327	-1.39	0.73	12	0.01	-391.00	751.00	1050	20221114	-48.10	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	1050	-48.10	20221114	509	7.07	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
121	20231110	090244	57	100.00	KOSPI	N	N	N	N	N	549	-7	5	-1.26	1072928	1951	8.40	550	554	549	722	390	556	549.94	0.38	-593	560	558	555	553	550	559	554	300	166	500	380	1	1	59991641	329	-1.40	0.73	12	0.00	-391.00	751.00	1050	20221114	-47.71	509	20231030	7.86	925	-40.65	20230110	509	7.86	20231030	1050	-47.71	20221114	509	7.86	20231030	0.09	N	011090	500	299 억	226678	N	N	19	N	N
122	20231109	160241	57	100.00	KOSPI	N	N	N	N	N	556	1	2	0.18	12875161	23225	32.86	552	557	552	721	389	555	554.37	0.38	-2363	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.04	-391.00	751.00	1050	20221114	-47.05	509	20231030	9.23	925	-39.89	20230110	509	9.23	20231030	1050	-47.05	20221114	509	9.23	20231030	0.09	N	011090	500	299 억	228841	N	N	19	N	N
123	20231109	150243	57	100.00	KOSPI	N	N	N	N	N	554	-1	5	-0.18	11931242	21524	30.45	552	557	552	721	389	555	554.32	0.38	-2042	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	332	-1.42	0.74	12	0.04	-391.00	751.00	1050	20221114	-47.24	509	20231030	8.84	925	-40.11	20230110	509	8.84	20231030	1050	-47.24	20221114	509	8.84	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
124	20231109	140242	57	100.00	KOSPI	N	N	N	N	N	554	-1	5	-0.18	9348077	16853	23.85	552	557	552	721	389	555	554.68	0.38	-1704	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	332	-1.42	0.74	12	0.03	-391.00	751.00	1050	20221114	-47.24	509	20231030	8.84	925	-40.11	20230110	509	8.84	20231030	1050	-47.24	20221114	509	8.84	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
125	20231109	130242	57	100.00	KOSPI	N	N	N	N	N	557	2	2	0.36	7700570	13883	19.64	552	557	552	721	389	555	554.68	0.38	-1190	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.02	-391.00	751.00	1050	20221114	-46.95	509	20231030	9.43	925	-39.78	20230110	509	9.43	20231030	1050	-46.95	20221114	509	9.43	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
126	20231109	120243	57	100.00	KOSPI	N	N	N	N	N	554	-1	5	-0.18	4501328	8123	11.49	552	556	552	721	389	555	554.15	0.38	-126	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	332	-1.42	0.74	12	0.01	-391.00	751.00	1050	20221114	-47.24	509	20231030	8.84	925	-40.11	20230110	509	8.84	20231030	1050	-47.24	20221114	509	8.84	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
127	20231109	110243	57	100.00	KOSPI	N	N	N	N	N	554	-1	5	-0.18	3502758	6322	8.95	552	556	552	721	389	555	554.06	0.38	-125	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	332	-1.42	0.74	12	0.01	-391.00	751.00	1050	20221114	-47.24	509	20231030	8.84	925	-40.11	20230110	509	8.84	20231030	1050	-47.24	20221114	509	8.84	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
128	20231109	100240	57	100.00	KOSPI	N	N	N	N	N	552	-3	5	-0.54	1498048	2707	3.83	552	555	552	721	389	555	553.40	0.38	-31	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	331	-1.41	0.74	12	0.00	-391.00	751.00	1050	20221114	-47.43	509	20231030	8.45	925	-40.32	20230110	509	8.45	20231030	1050	-47.43	20221114	509	8.45	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
129	20231109	090241	57	100.00	KOSPI	N	N	N	N	N	555	0	3	0.00	178503	323	0.46	552	555	552	721	389	555	552.64	0.38	-9	561	558	554	551	547	559	552	300	166	500	380	1	1	59991641	333	-1.42	0.74	12	0.00	-391.00	751.00	1050	20221114	-47.14	509	20231030	9.04	925	-40.00	20230110	509	9.04	20231030	1050	-47.14	20221114	509	9.04	20231030	0.09	N	011090	500	299 억	228841	N	N	2	N	N
130	20231108	160241	57	100.00	KOSPI	N	N	N	N	N	555	2	2	0.36	38674394	69916	65.46	554	557	550	718	388	553	553.16	0.39	-7837	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	333	-1.42	0.74	12	0.12	-391.00	751.00	1050	20221114	-47.14	509	20231030	9.04	925	-40.00	20230110	509	9.04	20231030	1050	-47.14	20221114	509	9.04	20231030	0.09	N	011090	500	299 억	236478	N	N	2	N	N
131	20231108	150242	57	100.00	KOSPI	N	N	N	N	N	555	2	2	0.36	38524582	69646	65.21	554	557	550	718	388	553	553.15	0.39	-7718	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	333	-1.42	0.74	12	0.12	-391.00	751.00	1050	20221114	-47.14	509	20231030	9.04	925	-40.00	20230110	509	9.04	20231030	1050	-47.14	20221114	509	9.04	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
132	20231108	140240	57	100.00	KOSPI	N	N	N	N	N	552	-1	5	-0.18	29549191	53362	49.96	554	557	551	718	388	553	553.75	0.39	-3711	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	331	-1.41	0.74	12	0.09	-391.00	751.00	1050	20221114	-47.43	509	20231030	8.45	925	-40.32	20230110	509	8.45	20231030	1050	-47.43	20221114	509	8.45	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
133	20231108	130241	57	100.00	KOSPI	N	N	N	N	N	552	-1	5	-0.18	28879147	52148	48.82	554	557	552	718	388	553	553.79	0.39	-3205	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	331	-1.41	0.74	12	0.09	-391.00	751.00	1050	20221114	-47.43	509	20231030	8.45	925	-40.32	20230110	509	8.45	20231030	1050	-47.43	20221114	509	8.45	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
134	20231108	120242	57	100.00	KOSPI	N	N	N	N	N	552	-1	5	-0.18	27152477	49029	45.90	554	557	552	718	388	553	553.80	0.39	-2396	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	331	-1.41	0.74	12	0.08	-391.00	751.00	1050	20221114	-47.43	509	20231030	8.45	925	-40.32	20230110	509	8.45	20231030	1050	-47.43	20221114	509	8.45	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
135	20231108	110240	57	100.00	KOSPI	N	N	N	N	N	556	3	2	0.54	16911223	30512	28.57	554	557	553	718	388	553	554.25	0.39	-2414	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	334	-1.42	0.74	12	0.05	-391.00	751.00	1050	20221114	-47.05	509	20231030	9.23	925	-39.89	20230110	509	9.23	20231030	1050	-47.05	20221114	509	9.23	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
136	20231108	100240	57	100.00	KOSPI	N	N	N	N	N	553	0	3	0.00	9598846	17320	16.22	554	557	553	718	388	553	554.21	0.39	-1985	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	332	-1.41	0.74	12	0.03	-391.00	751.00	1050	20221114	-47.33	509	20231030	8.64	925	-40.22	20230110	509	8.64	20231030	1050	-47.33	20221114	509	8.64	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
137	20231108	090240	57	100.00	KOSPI	N	N	N	N	N	555	2	2	0.36	46573	84	0.08	554	555	554	718	388	553	554.44	0.39	1	559	556	551	548	543	557	549	300	165	500	380	1	1	59991641	333	-1.42	0.74	12	0.00	-391.00	751.00	1050	20221114	-47.14	509	20231030	9.04	925	-40.00	20230110	509	9.04	20231030	1050	-47.14	20221114	509	9.04	20231030	0.09	N	011090	500	299 억	236478	N	N	0	N	N
138	20231107	160241	57	100.00	KOSPI	N	N	N	N	N	553	6	2	1.10	58534376	106790	104.22	550	554	546	711	383	547	548.13	0.40	-4541	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	332	-1.41	0.74	12	0.18	-391.00	751.00	1050	20221114	-47.33	509	20231030	8.64	925	-40.22	20230110	509	8.64	20231030	1050	-47.33	20221114	509	8.64	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
139	20231107	150241	57	100.00	KOSPI	N	N	N	N	N	550	3	2	0.55	57857127	105563	103.03	550	554	546	711	383	547	548.08	0.40	-4157	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	330	-1.41	0.73	12	0.18	-391.00	751.00	1050	20221114	-47.62	509	20231030	8.06	925	-40.54	20230110	509	8.06	20231030	1050	-47.62	20221114	509	8.06	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
140	20231107	140242	57	100.00	KOSPI	N	N	N	N	N	553	6	2	1.10	54390283	99257	96.87	550	554	546	711	383	547	547.97	0.40	-4275	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	332	-1.41	0.74	12	0.17	-391.00	751.00	1050	20221114	-47.33	509	20231030	8.64	925	-40.22	20230110	509	8.64	20231030	1050	-47.33	20221114	509	8.64	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
141	20231107	130241	57	100.00	KOSPI	N	N	N	N	N	549	2	2	0.37	53578168	97785	95.43	550	552	546	711	383	547	547.92	0.40	-4011	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.16	-391.00	751.00	1050	20221114	-47.71	509	20231030	7.86	925	-40.65	20230110	509	7.86	20231030	1050	-47.71	20221114	509	7.86	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
142	20231107	120240	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	52489862	95800	93.50	550	552	546	711	383	547	547.91	0.40	-3977	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.16	-391.00	751.00	1050	20221114	-47.81	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	1050	-47.81	20221114	509	7.66	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
143	20231107	110240	57	100.00	KOSPI	N	N	N	N	N	549	2	2	0.37	49138056	89703	87.55	550	551	546	711	383	547	547.79	0.40	-3760	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.15	-391.00	751.00	1050	20221114	-47.71	509	20231030	7.86	925	-40.65	20230110	509	7.86	20231030	1050	-47.71	20221114	509	7.86	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
144	20231107	100243	57	100.00	KOSPI	N	N	N	N	N	550	3	2	0.55	25768747	47056	45.92	550	551	546	711	383	547	547.62	0.40	-3862	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	330	-1.41	0.73	12	0.08	-391.00	751.00	1050	20221114	-47.62	509	20231030	8.06	925	-40.54	20230110	509	8.06	20231030	1050	-47.62	20221114	509	8.06	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
145	20231107	090237	57	100.00	KOSPI	N	N	N	N	N	548	1	2	0.18	1983332	3616	3.53	550	550	548	711	383	547	548.49	0.40	-3210	561	554	541	534	521	557	537	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.01	-391.00	751.00	1050	20221114	-47.81	509	20231030	7.66	925	-40.76	20230110	509	7.66	20231030	1050	-47.81	20221114	509	7.66	20231030	0.10	N	011090	500	299 억	240981	N	N	3	N	N
146	20231106	160235	57	100.00	KOSPI	N	N	N	N	N	547	19	2	3.60	53948929	100396	68.91	538	548	528	686	370	528	537.36	0.41	-3661	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	328	-1.40	0.73	12	0.17	-391.00	751.00	1050	20221114	-47.90	509	20231030	7.47	925	-40.86	20230110	509	7.47	20231030	1050	-47.90	20221114	509	7.47	20231030	0.10	N	011090	500	299 억	244722	N	N	3	N	N
147	20231106	150237	57	100.00	KOSPI	N	N	N	N	N	542	14	2	2.65	46913471	87497	60.05	538	543	528	686	370	528	536.17	0.41	-3570	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	325	-1.39	0.72	12	0.15	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1050	-48.38	20221114	509	6.48	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
148	20231106	140236	57	100.00	KOSPI	N	N	N	N	N	542	14	2	2.65	41476738	77470	53.17	538	543	528	686	370	528	535.39	0.41	-3506	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	325	-1.39	0.72	12	0.13	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1050	-48.38	20221114	509	6.48	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
149	20231106	130237	57	100.00	KOSPI	N	N	N	N	N	541	13	2	2.46	34411095	64402	44.20	538	541	528	686	370	528	534.32	0.41	-3546	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	325	-1.38	0.72	12	0.11	-391.00	751.00	1050	20221114	-48.48	509	20231030	6.29	925	-41.51	20230110	509	6.29	20231030	1050	-48.48	20221114	509	6.29	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
150	20231106	120237	57	100.00	KOSPI	N	N	N	N	N	535	7	2	1.33	11717479	22050	15.13	538	538	528	686	370	528	531.40	0.41	-1094	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	321	-1.37	0.71	12	0.04	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
151	20231106	110238	57	100.00	KOSPI	N	N	N	N	N	532	4	2	0.76	10517266	19797	13.59	538	538	528	686	370	528	531.26	0.41	-60	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	319	-1.36	0.71	12	0.03	-391.00	751.00	1050	20221114	-49.33	509	20231030	4.52	925	-42.49	20230110	509	4.52	20231030	1050	-49.33	20221114	509	4.52	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
152	20231106	100226	57	100.00	KOSPI	N	N	N	N	N	533	5	2	0.95	10340807	19465	13.36	538	538	528	686	370	528	531.25	0.41	180	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	320	-1.36	0.71	12	0.03	-391.00	751.00	1050	20221114	-49.24	509	20231030	4.72	925	-42.38	20230110	509	4.72	20231030	1050	-49.24	20221114	509	4.72	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
153	20231106	090237	57	100.00	KOSPI	N	N	N	N	N	531	3	2	0.57	626820	1166	0.80	538	538	530	686	370	528	537.58	0.41	-1	544	536	532	524	520	534	522	300	158	500	360	1	1	59991641	319	-1.36	0.71	12	0.00	-391.00	751.00	1050	20221114	-49.43	509	20231030	4.32	925	-42.59	20230110	509	4.32	20231030	1050	-49.43	20221114	509	4.32	20231030	0.10	N	011090	500	299 억	244722	N	N	0	N	N
154	20231103	160233	57	100.00	KOSPI	N	N	N	N	N	528	-6	5	-1.12	77595347	145595	229.17	536	540	528	694	374	534	532.95	0.41	-2123	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	317	-1.35	0.70	12	0.24	-391.00	751.00	1050	20221114	-49.71	509	20231030	3.73	925	-42.92	20230110	509	3.73	20231030	1050	-49.71	20221114	509	3.73	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
155	20231103	150235	57	100.00	KOSPI	N	N	N	N	N	529	-5	5	-0.94	73295081	137462	216.37	536	540	528	694	374	534	533.20	0.41	-2137	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	317	-1.35	0.70	12	0.23	-391.00	751.00	1050	20221114	-49.62	509	20231030	3.93	925	-42.81	20230110	509	3.93	20231030	1050	-49.62	20221114	509	3.93	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
156	20231103	140235	57	100.00	KOSPI	N	N	N	N	N	533	-1	5	-0.19	45177452	84447	132.92	536	540	530	694	374	534	534.98	0.41	-2666	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	320	-1.36	0.71	12	0.14	-391.00	751.00	1050	20221114	-49.24	509	20231030	4.72	925	-42.38	20230110	509	4.72	20231030	1050	-49.24	20221114	509	4.72	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
157	20231103	130233	57	100.00	KOSPI	N	N	N	N	N	536	2	2	0.37	17109326	31795	50.05	536	540	535	694	374	534	538.11	0.41	-2109	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	322	-1.37	0.71	12	0.05	-391.00	751.00	1050	20221114	-48.95	509	20231030	5.30	925	-42.05	20230110	509	5.30	20231030	1050	-48.95	20221114	509	5.30	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
158	20231103	120234	57	100.00	KOSPI	N	N	N	N	N	538	4	2	0.75	16209502	30120	47.41	536	540	535	694	374	534	538.16	0.41	-1708	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	323	-1.38	0.72	12	0.05	-391.00	751.00	1050	20221114	-48.76	509	20231030	5.70	925	-41.84	20230110	509	5.70	20231030	1050	-48.76	20221114	509	5.70	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
159	20231103	110236	57	100.00	KOSPI	N	N	N	N	N	538	4	2	0.75	12287304	22843	35.96	536	540	535	694	374	534	537.90	0.41	-1708	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	323	-1.38	0.72	12	0.04	-391.00	751.00	1050	20221114	-48.76	509	20231030	5.70	925	-41.84	20230110	509	5.70	20231030	1050	-48.76	20221114	509	5.70	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
160	20231103	100232	57	100.00	KOSPI	N	N	N	N	N	537	3	2	0.56	6579496	12257	19.29	536	539	535	694	374	534	536.79	0.41	-1611	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	322	-1.37	0.72	12	0.02	-391.00	751.00	1050	20221114	-48.86	509	20231030	5.50	925	-41.95	20230110	509	5.50	20231030	1050	-48.86	20221114	509	5.50	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
161	20231103	090233	57	100.00	KOSPI	N	N	N	N	N	536	2	2	0.37	38056	71	0.11	536	536	536	694	374	534	536.00	0.41	0	552	543	536	527	520	547	531	300	160	500	370	1	1	59991641	322	-1.37	0.71	12	0.00	-391.00	751.00	1050	20221114	-48.95	509	20231030	5.30	925	-42.05	20230110	509	5.30	20231030	1050	-48.95	20221114	509	5.30	20231030	0.10	N	011090	500	299 억	246845	N	N	0	N	N
162	20231102	160232	57	100.00	KOSPI	N	N	N	N	N	534	5	2	0.95	33812653	63482	70.48	530	545	529	687	371	529	532.63	0.41	1363	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	320	-1.37	0.71	12	0.11	-391.00	751.00	1050	20221114	-49.14	509	20231030	4.91	925	-42.27	20230110	509	4.91	20231030	1050	-49.14	20221114	509	4.91	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
163	20231102	150235	57	100.00	KOSPI	N	N	N	N	N	531	2	2	0.38	31435284	59021	65.53	530	545	529	687	371	529	532.61	0.41	1622	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	319	-1.36	0.71	12	0.10	-391.00	751.00	1050	20221114	-49.43	509	20231030	4.32	925	-42.59	20230110	509	4.32	20231030	1050	-49.43	20221114	509	4.32	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
164	20231102	140233	57	100.00	KOSPI	N	N	N	N	N	531	2	2	0.38	26872973	50460	56.03	530	545	529	687	371	529	532.56	0.41	2558	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	319	-1.36	0.71	12	0.08	-391.00	751.00	1050	20221114	-49.43	509	20231030	4.32	925	-42.59	20230110	509	4.32	20231030	1050	-49.43	20221114	509	4.32	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
165	20231102	130233	57	100.00	KOSPI	N	N	N	N	N	532	3	2	0.57	25587390	48040	53.34	530	545	529	687	371	529	532.63	0.41	4415	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	319	-1.36	0.71	12	0.08	-391.00	751.00	1050	20221114	-49.33	509	20231030	4.52	925	-42.49	20230110	509	4.52	20231030	1050	-49.33	20221114	509	4.52	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
166	20231102	120231	57	100.00	KOSPI	N	N	N	N	N	533	4	2	0.76	12206831	22903	25.43	530	545	529	687	371	529	532.98	0.41	4453	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	320	-1.36	0.71	12	0.04	-391.00	751.00	1050	20221114	-49.24	509	20231030	4.72	925	-42.38	20230110	509	4.72	20231030	1050	-49.24	20221114	509	4.72	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
167	20231102	110230	57	100.00	KOSPI	N	N	N	N	N	538	9	2	1.70	9443369	17735	19.69	530	545	529	687	371	529	532.47	0.41	4953	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	323	-1.38	0.72	12	0.03	-391.00	751.00	1050	20221114	-48.76	509	20231030	5.70	925	-41.84	20230110	509	5.70	20231030	1050	-48.76	20221114	509	5.70	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
168	20231102	100232	57	100.00	KOSPI	N	N	N	N	N	535	6	2	1.13	7983213	15014	16.67	530	545	529	687	371	529	531.72	0.41	4979	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	321	-1.37	0.71	12	0.03	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
169	20231102	090233	57	100.00	KOSPI	N	N	N	N	N	545	16	2	3.02	1188290	2242	2.49	530	545	530	687	371	529	530.01	0.41	-2	555	542	535	522	515	539	519	300	158	500	370	1	1	59991641	327	-1.39	0.73	12	0.00	-391.00	751.00	1050	20221114	-48.10	509	20231030	7.07	925	-41.08	20230110	509	7.07	20231030	1050	-48.10	20221114	509	7.07	20231030	0.10	N	011090	500	299 억	245482	N	N	0	N	N
170	20231101	160231	57	100.00	KOSPI	N	N	N	N	N	529	1	2	0.19	47949333	90064	76.31	529	548	528	686	370	528	532.39	0.42	-3871	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.15	-391.00	751.00	1050	20221114	-49.62	509	20231030	3.93	925	-42.81	20230110	509	3.93	20231030	1050	-49.62	20221114	509	3.93	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
171	20231101	150232	57	100.00	KOSPI	N	N	N	N	N	539	11	2	2.08	45986922	86366	73.18	529	548	528	686	370	528	532.47	0.42	-3873	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	323	-1.38	0.72	12	0.14	-391.00	751.00	1050	20221114	-48.67	509	20231030	5.89	925	-41.73	20230110	509	5.89	20231030	1050	-48.67	20221114	509	5.89	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
172	20231101	140230	57	100.00	KOSPI	N	N	N	N	N	542	14	2	2.65	43091252	81028	68.66	529	543	528	686	370	528	531.81	0.42	-2401	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	325	-1.39	0.72	12	0.14	-391.00	751.00	1050	20221114	-48.38	509	20231030	6.48	925	-41.41	20230110	509	6.48	20231030	1050	-48.38	20221114	509	6.48	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
173	20231101	130232	57	100.00	KOSPI	N	N	N	N	N	535	7	2	1.33	34482340	65003	55.08	529	535	528	686	370	528	530.47	0.42	-899	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	321	-1.37	0.71	12	0.11	-391.00	751.00	1050	20221114	-49.05	509	20231030	5.11	925	-42.16	20230110	509	5.11	20231030	1050	-49.05	20221114	509	5.11	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
174	20231101	120235	57	100.00	KOSPI	N	N	N	N	N	530	2	2	0.38	25793944	48709	41.27	529	535	528	686	370	528	529.55	0.42	257	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	318	-1.36	0.71	12	0.08	-391.00	751.00	1050	20221114	-49.52	509	20231030	4.13	925	-42.70	20230110	509	4.13	20231030	1050	-49.52	20221114	509	4.13	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
175	20231101	110235	57	100.00	KOSPI	N	N	N	N	N	528	0	3	0.00	22447828	42411	35.94	529	535	528	686	370	528	529.29	0.42	-16	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.07	-391.00	751.00	1050	20221114	-49.71	509	20231030	3.73	925	-42.92	20230110	509	3.73	20231030	1050	-49.71	20221114	509	3.73	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
176	20231101	100234	57	100.00	KOSPI	N	N	N	N	N	529	1	2	0.19	8472543	15968	13.53	529	535	529	686	370	528	530.60	0.42	-16	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.03	-391.00	751.00	1050	20221114	-49.62	509	20231030	3.93	925	-42.81	20230110	509	3.93	20231030	1050	-49.62	20221114	509	3.93	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N
177	20231101	090234	57	100.00	KOSPI	N	N	N	N	N	530	2	2	0.38	2065746	3905	3.31	529	530	529	686	370	528	529.00	0.42	0	547	537	525	515	503	542	520	300	158	500	360	1	1	59991641	318	-1.36	0.71	12	0.01	-391.00	751.00	1050	20221114	-49.52	509	20231030	4.13	925	-42.70	20230110	509	4.13	20231030	1050	-49.52	20221114	509	4.13	20231030	0.10	N	011090	500	299 억	249353	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History