KissMeData/011090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160304	57	100.00	KOSPI		N	N	N	N	N	471	-6	5	-1.26	45965423	97543	224.31	472	478	464	620	334	477	471.23	0.39	-1697	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	283	-1.44	0.71	12	0.16	-328.00	659.00	669	20231122	-29.60	456	20241121	3.29	661	-28.74	20240801	456	3.29	20241121	661	-28.74	20240801	456	3.29	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
3	20241129	150306	57	100.00	KOSPI		N	N	N	N	N	471	-6	5	-1.26	45498257	96551	222.03	472	478	464	620	334	477	471.24	0.39	-880	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	283	-1.44	0.71	12	0.16	-328.00	659.00	669	20231122	-29.60	456	20241121	3.29	661	-28.74	20240801	456	3.29	20241121	661	-28.74	20240801	456	3.29	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
4	20241129	140305	57	100.00	KOSPI		N	N	N	N	N	473	-4	5	-0.84	41017890	87020	200.11	472	478	464	620	334	477	471.36	0.39	-1882	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	284	-1.44	0.72	12	0.15	-328.00	659.00	669	20231122	-29.30	456	20241121	3.73	661	-28.44	20240801	456	3.73	20241121	661	-28.44	20240801	456	3.73	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
5	20241129	130305	57	100.00	KOSPI		N	N	N	N	N	471	-6	5	-1.26	39736967	84298	193.85	472	478	464	620	334	477	471.39	0.39	-1896	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	283	-1.44	0.71	12	0.14	-328.00	659.00	669	20231122	-29.60	456	20241121	3.29	661	-28.74	20240801	456	3.29	20241121	661	-28.74	20240801	456	3.29	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
6	20241129	120308	57	100.00	KOSPI		N	N	N	N	N	467	-10	5	-2.10	23574833	49980	114.93	472	478	465	620	334	477	471.69	0.39	-1207	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	280	-1.42	0.71	12	0.08	-328.00	659.00	669	20231122	-30.19	456	20241121	2.41	661	-29.35	20240801	456	2.41	20241121	661	-29.35	20240801	456	2.41	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
7	20241129	110307	57	100.00	KOSPI		N	N	N	N	N	474	-3	5	-0.63	11352296	23956	55.09	472	478	467	620	334	477	473.88	0.39	-3449	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	284	-1.45	0.72	12	0.04	-328.00	659.00	669	20231122	-29.15	456	20241121	3.95	661	-28.29	20240801	456	3.95	20241121	661	-28.29	20240801	456	3.95	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
8	20241129	100308	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	5398169	11412	26.24	472	477	467	620	334	477	473.03	0.39	-2452	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.02	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
9	20241129	090307	57	100.00	KOSPI		N	N	N	N	N	475	-2	5	-0.42	2087179	4435	10.20	472	477	467	620	334	477	470.62	0.39	-256	481	478	475	472	469	480	474	300	143	500	330	1	1	59991641	285	-1.45	0.72	12	0.01	-328.00	659.00	669	20231122	-29.00	456	20241121	4.17	661	-28.14	20240801	456	4.17	20241121	661	-28.14	20240801	456	4.17	20241121	0.01	N	011090	500	299 억	236357	N	N	6	N	N
10	20241128	160304	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	20685462	43486	57.32	477	478	472	620	334	477	475.68	0.39	998	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.07	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	235359	N	N	6	N	N
11	20241128	150310	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	16839492	35423	46.70	477	478	472	620	334	477	475.38	0.39	1402	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.06	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
12	20241128	140311	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	15605697	32825	43.27	477	478	472	620	334	477	475.42	0.39	1103	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.05	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
13	20241128	130307	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	12681467	26660	35.14	477	478	472	620	334	477	475.67	0.39	328	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.04	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
14	20241128	120308	57	100.00	KOSPI		N	N	N	N	N	478	1	2	0.21	10477143	22026	29.04	477	478	472	620	334	477	475.67	0.39	321	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.04	-328.00	659.00	669	20231122	-28.55	456	20241121	4.82	661	-27.69	20240801	456	4.82	20241121	661	-27.69	20240801	456	4.82	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
15	20241128	110312	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	8747105	18399	24.25	477	478	472	620	334	477	475.41	0.39	84	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.03	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
16	20241128	100309	57	100.00	KOSPI		N	N	N	N	N	478	1	2	0.21	7052574	14842	19.56	477	478	472	620	334	477	475.18	0.39	507	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.02	-328.00	659.00	669	20231122	-28.55	456	20241121	4.82	661	-27.69	20240801	456	4.82	20241121	661	-27.69	20240801	456	4.82	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
17	20241128	090308	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	361089	757	1.00	477	477	477	620	334	477	477.00	0.39	-112	480	478	476	474	472	479	475	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.00	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	235359	N	N	1	N	N
18	20241127	160302	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	36102973	75859	71.20	477	478	474	620	334	477	475.92	0.39	551	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.13	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	234808	N	N	1	N	N
19	20241127	150305	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	27185357	57158	53.65	477	478	474	620	334	477	475.62	0.39	637	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.10	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
20	20241127	140306	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	26743323	56231	52.78	477	478	474	620	334	477	475.60	0.39	570	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.09	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
21	20241127	130302	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	25526924	53676	50.38	477	478	474	620	334	477	475.57	0.39	228	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.09	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
22	20241127	120306	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	19867243	41773	39.21	477	478	474	620	334	477	475.60	0.39	113	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.07	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
23	20241127	110306	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	12475690	26222	24.61	477	478	474	620	334	477	475.77	0.39	113	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.04	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
24	20241127	100305	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	8953003	18810	17.65	477	478	474	620	334	477	475.97	0.39	131	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.03	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
25	20241127	090305	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	1551535	3255	3.05	477	477	475	620	334	477	476.66	0.39	-195	489	482	474	467	459	484	469	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.01	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.01	N	011090	500	299 억	234808	N	N	2	N	N
26	20241126	160305	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	50501728	106544	81.57	477	481	466	620	334	477	474.00	0.39	-1326	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.18	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.00	N	011090	500	299 억	236134	N	N	2	N	N
27	20241126	150304	57	100.00	KOSPI		N	N	N	N	N	475	-2	5	-0.42	45869549	96800	74.11	477	481	466	620	334	477	473.86	0.39	-212	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	285	-1.45	0.72	12	0.16	-328.00	659.00	669	20231122	-29.00	456	20241121	4.17	661	-28.14	20240801	456	4.17	20241121	661	-28.14	20240801	456	4.17	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
28	20241126	140303	57	100.00	KOSPI		N	N	N	N	N	474	-3	5	-0.63	28608315	60158	46.06	477	481	471	620	334	477	475.55	0.39	-2730	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	284	-1.45	0.72	12	0.10	-328.00	659.00	669	20231122	-29.15	456	20241121	3.95	661	-28.29	20240801	456	3.95	20241121	661	-28.29	20240801	456	3.95	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
29	20241126	130303	57	100.00	KOSPI		N	N	N	N	N	473	-4	5	-0.84	28542908	60020	45.95	477	481	471	620	334	477	475.56	0.39	-2730	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	284	-1.44	0.72	12	0.10	-328.00	659.00	669	20231122	-29.30	456	20241121	3.73	661	-28.44	20240801	456	3.73	20241121	661	-28.44	20240801	456	3.73	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
30	20241126	120305	57	100.00	KOSPI		N	N	N	N	N	476	-1	5	-0.21	15297411	32051	24.54	477	481	475	620	334	477	477.28	0.39	-2656	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.05	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
31	20241126	110308	57	100.00	KOSPI		N	N	N	N	N	477	0	3	0.00	11106847	23246	17.80	477	481	476	620	334	477	477.80	0.39	-1462	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	286	-1.45	0.72	12	0.04	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
32	20241126	100306	57	100.00	KOSPI		N	N	N	N	N	478	1	2	0.21	7529354	15744	12.05	477	481	477	620	334	477	478.24	0.39	-1462	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.03	-328.00	659.00	669	20231122	-28.55	456	20241121	4.82	661	-27.69	20240801	456	4.82	20241121	661	-27.69	20240801	456	4.82	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
33	20241126	090304	57	100.00	KOSPI		N	N	N	N	N	478	1	2	0.21	1529298	3206	2.45	477	478	477	620	334	477	477.01	0.39	-1542	486	481	476	471	466	484	474	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.01	-328.00	659.00	669	20231122	-28.55	456	20241121	4.82	661	-27.69	20240801	456	4.82	20241121	661	-27.69	20240801	456	4.82	20241121	0.00	N	011090	500	299 억	236134	N	N	1	N	N
34	20241125	160300	57	100.00	KOSPI		N	N	N	N	N	477	3	2	0.63	62129410	130609	304.41	472	481	471	616	332	474	475.69	0.39	4649	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	286	-1.45	0.72	12	0.22	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.00	N	011090	500	299 억	231485	N	N	1	N	N
35	20241125	150304	57	100.00	KOSPI		N	N	N	N	N	477	3	2	0.63	53941861	113443	264.41	472	481	471	616	332	474	475.50	0.39	5781	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	286	-1.45	0.72	12	0.19	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
36	20241125	140303	57	100.00	KOSPI		N	N	N	N	N	476	2	2	0.42	46574434	97993	228.40	472	481	471	616	332	474	475.28	0.39	5787	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	286	-1.45	0.72	12	0.16	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
37	20241125	130302	57	100.00	KOSPI		N	N	N	N	N	477	3	2	0.63	44605590	93851	218.74	472	481	471	616	332	474	475.28	0.39	5787	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	286	-1.45	0.72	12	0.16	-328.00	659.00	669	20231122	-28.70	456	20241121	4.61	661	-27.84	20240801	456	4.61	20241121	661	-27.84	20240801	456	4.61	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
38	20241125	120303	57	100.00	KOSPI		N	N	N	N	N	476	2	2	0.42	39572345	83271	194.08	472	481	471	616	332	474	475.22	0.39	2800	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	286	-1.45	0.72	12	0.14	-328.00	659.00	669	20231122	-28.85	456	20241121	4.39	661	-27.99	20240801	456	4.39	20241121	661	-27.99	20240801	456	4.39	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
39	20241125	110302	57	100.00	KOSPI		N	N	N	N	N	475	1	2	0.21	33675722	70854	165.14	472	481	471	616	332	474	475.28	0.39	1459	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	285	-1.45	0.72	12	0.12	-328.00	659.00	669	20231122	-29.00	456	20241121	4.17	661	-28.14	20240801	456	4.17	20241121	661	-28.14	20240801	456	4.17	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
40	20241125	100259	57	100.00	KOSPI		N	N	N	N	N	475	1	2	0.21	30503401	64175	149.57	472	481	471	616	332	474	475.32	0.39	1459	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	285	-1.45	0.72	12	0.11	-328.00	659.00	669	20231122	-29.00	456	20241121	4.17	661	-28.14	20240801	456	4.17	20241121	661	-28.14	20240801	456	4.17	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
41	20241125	090258	57	100.00	KOSPI		N	N	N	N	N	471	-3	5	-0.63	1044526	2213	5.16	472	472	471	616	332	474	472.00	0.39	-310	479	476	472	469	465	474	467	300	142	500	330	1	1	59991641	283	-1.44	0.71	12	0.00	-328.00	659.00	669	20231122	-29.60	456	20241121	3.29	661	-28.74	20240801	456	3.29	20241121	661	-28.74	20240801	456	3.29	20241121	0.00	N	011090	500	299 억	231485	N	N	2	N	N
42	20241122	160251	57	100.00	KOSPI		N	N	N	N	N	474	2	2	0.42	20228801	42904	13.31	475	475	468	613	331	472	471.49	0.39	-4284	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	284	-1.45	0.72	12	0.07	-328.00	659.00	669	20231122	-29.15	456	20241121	3.95	661	-28.29	20240801	456	3.95	20241121	669	-29.15	20231122	456	3.95	20241121	0.00	N	011090	500	299 억	235809	N	N	2	N	N
43	20241122	150248	57	100.00	KOSPI		N	N	N	N	N	473	1	2	0.21	17961667	38111	11.82	475	475	468	613	331	472	471.30	0.39	-2634	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	284	-1.44	0.72	12	0.06	-328.00	659.00	669	20231122	-29.30	456	20241121	3.73	661	-28.44	20240801	456	3.73	20241121	669	-29.30	20231122	456	3.73	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
44	20241122	140252	57	100.00	KOSPI		N	N	N	N	N	473	1	2	0.21	16687492	35417	10.99	475	475	468	613	331	472	471.17	0.39	-2634	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	284	-1.44	0.72	12	0.06	-328.00	659.00	669	20231122	-29.30	456	20241121	3.73	661	-28.44	20240801	456	3.73	20241121	669	-29.30	20231122	456	3.73	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
45	20241122	130251	57	100.00	KOSPI		N	N	N	N	N	473	1	2	0.21	15859762	33667	10.44	475	475	468	613	331	472	471.08	0.39	-2634	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	284	-1.44	0.72	12	0.06	-328.00	659.00	669	20231122	-29.30	456	20241121	3.73	661	-28.44	20240801	456	3.73	20241121	669	-29.30	20231122	456	3.73	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
46	20241122	120251	57	100.00	KOSPI		N	N	N	N	N	472	0	3	0.00	13184322	27983	8.68	475	475	468	613	331	472	471.15	0.39	-1840	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	283	-1.44	0.72	12	0.05	-328.00	659.00	669	20231122	-29.45	456	20241121	3.51	661	-28.59	20240801	456	3.51	20241121	669	-29.45	20231122	456	3.51	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
47	20241122	110250	57	100.00	KOSPI		N	N	N	N	N	470	-2	5	-0.42	6640985	14073	4.37	475	475	469	613	331	472	471.90	0.39	-1447	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	282	-1.43	0.71	12	0.02	-328.00	659.00	669	20231122	-29.75	456	20241121	3.07	661	-28.90	20240801	456	3.07	20241121	669	-29.75	20231122	456	3.07	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
48	20241122	100254	57	100.00	KOSPI		N	N	N	N	N	472	0	3	0.00	3638294	7712	2.39	475	475	469	613	331	472	471.77	0.39	-1426	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	283	-1.44	0.72	12	0.01	-328.00	659.00	669	20231122	-29.45	456	20241121	3.51	661	-28.59	20240801	456	3.51	20241121	669	-29.45	20231122	456	3.51	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
49	20241122	090251	57	100.00	KOSPI		N	N	N	N	N	472	0	3	0.00	18893	40	0.01	475	475	472	613	331	472	472.32	0.39	0	496	484	470	458	444	477	451	300	141	500	330	1	1	59991641	283	-1.44	0.72	12	0.00	-328.00	659.00	669	20231122	-29.45	456	20241121	3.51	661	-28.59	20240801	456	3.51	20241121	669	-29.45	20231122	456	3.51	20241121	0.00	N	011090	500	299 억	235809	N	N	0	N	N
50	20241121	160249	57	100.00	KOSPI	신저가	N	N	N	N	N	472	-1	5	-0.21	149472134	322351	217.22	482	482	456	614	332	473	463.68	0.38	9431	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	283	-1.44	0.72	12	0.54	-328.00	659.00	669	20231122	-29.45	456	20241121	3.51	661	-28.59	20240801	456	3.51	20241121	669	-29.45	20231122	456	3.51	20241121	0.00	N	011090	500	299 억	226378	N	N	6	N	N
51	20241121	150255	57	100.00	KOSPI	신저가	N	N	N	N	N	463	-10	5	-2.11	139235112	300459	202.47	482	482	456	614	332	473	463.41	0.38	14961	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	278	-1.41	0.70	12	0.50	-328.00	659.00	669	20231122	-30.79	456	20241121	1.54	661	-29.95	20240801	456	1.54	20241121	669	-30.79	20231122	456	1.54	20241121	0.00	N	011090	500	299 억	226378	N	N	6	N	N
52	20241121	140253	57	100.00	KOSPI	신저가	N	N	N	N	N	460	-13	5	-2.75	113456679	244280	164.61	482	482	456	614	332	473	464.45	0.38	13244	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	276	-1.40	0.70	12	0.41	-328.00	659.00	669	20231122	-31.24	456	20241121	0.88	661	-30.41	20240801	456	0.88	20241121	669	-31.24	20231122	456	0.88	20241121	0.00	N	011090	500	299 억	226378	N	N	6	N	N
53	20241121	130253	57	100.00	KOSPI		N	N	N	N	N	467	-6	5	-1.27	55186337	118042	79.55	482	482	464	614	332	473	467.51	0.38	3116	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	280	-1.42	0.71	12	0.20	-328.00	659.00	669	20231122	-30.19	462	20241115	1.08	661	-29.35	20240801	462	1.08	20241115	669	-30.19	20231122	462	1.08	20241115	0.00	N	011090	500	299 억	226378	N	N	6	N	N
54	20241121	120252	57	100.00	KOSPI		N	N	N	N	N	467	-6	5	-1.27	40590072	86753	58.46	482	482	464	614	332	473	467.88	0.38	3301	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	280	-1.42	0.71	12	0.14	-328.00	659.00	669	20231122	-30.19	462	20241115	1.08	661	-29.35	20240801	462	1.08	20241115	669	-30.19	20231122	462	1.08	20241115	0.00	N	011090	500	299 억	226378	N	N	6	N	N
55	20241121	110252	57	100.00	KOSPI		N	N	N	N	N	470	-3	5	-0.63	21276844	45323	30.54	482	482	467	614	332	473	469.45	0.38	528	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	282	-1.43	0.71	12	0.08	-328.00	659.00	669	20231122	-29.75	462	20241115	1.73	661	-28.90	20240801	462	1.73	20241115	669	-29.75	20231122	462	1.73	20241115	0.00	N	011090	500	299 억	226378	N	N	6	N	N
56	20241121	100253	57	100.00	KOSPI		N	N	N	N	N	471	-2	5	-0.42	9872668	20964	14.13	482	482	469	614	332	473	470.93	0.38	536	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	283	-1.44	0.71	12	0.03	-328.00	659.00	669	20231122	-29.60	462	20241115	1.95	661	-28.74	20240801	462	1.95	20241115	669	-29.60	20231122	462	1.95	20241115	0.00	N	011090	500	299 억	226378	N	N	6	N	N
57	20241121	090252	57	100.00	KOSPI		N	N	N	N	N	476	3	2	0.63	833729	1744	1.18	482	482	476	614	332	473	478.06	0.38	-364	489	480	474	465	459	478	463	300	141	500	330	1	1	59991641	286	-1.45	0.72	12	0.00	-328.00	659.00	669	20231122	-28.85	462	20241115	3.03	661	-27.99	20240801	462	3.03	20241115	669	-28.85	20231122	462	3.03	20241115	0.00	N	011090	500	299 억	226378	N	N	6	N	N
58	20241120	160251	57	100.00	KOSPI		N	N	N	N	N	473	-6	5	-1.25	70317935	148395	90.46	475	483	468	622	336	479	473.86	0.38	-1753	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	284	-1.44	0.72	12	0.25	-328.00	659.00	669	20231122	-29.30	462	20241115	2.38	661	-28.44	20240801	462	2.38	20241115	669	-29.30	20231122	462	2.38	20241115	0.00	N	011090	500	299 억	228131	N	N	6	N	N
59	20241120	150255	57	100.00	KOSPI		N	N	N	N	N	472	-7	5	-1.46	67198355	141785	86.43	475	483	468	622	336	479	473.95	0.38	1549	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	283	-1.44	0.72	12	0.24	-328.00	659.00	669	20231122	-29.45	462	20241115	2.16	661	-28.59	20240801	462	2.16	20241115	669	-29.45	20231122	462	2.16	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
60	20241120	140255	57	100.00	KOSPI		N	N	N	N	N	475	-4	5	-0.84	45343004	95435	58.18	475	483	472	622	336	479	475.12	0.38	397	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	285	-1.45	0.72	12	0.16	-328.00	659.00	669	20231122	-29.00	462	20241115	2.81	661	-28.14	20240801	462	2.81	20241115	669	-29.00	20231122	462	2.81	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
61	20241120	130256	57	100.00	KOSPI		N	N	N	N	N	475	-4	5	-0.84	28949949	60771	37.05	475	483	472	622	336	479	476.38	0.38	476	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	285	-1.45	0.72	12	0.10	-328.00	659.00	669	20231122	-29.00	462	20241115	2.81	661	-28.14	20240801	462	2.81	20241115	669	-29.00	20231122	462	2.81	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
62	20241120	120256	57	100.00	KOSPI		N	N	N	N	N	478	-1	5	-0.21	22715745	47661	29.05	475	483	472	622	336	479	476.61	0.38	-136	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.08	-328.00	659.00	669	20231122	-28.55	462	20241115	3.46	661	-27.69	20240801	462	3.46	20241115	669	-28.55	20231122	462	3.46	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
63	20241120	110256	57	100.00	KOSPI		N	N	N	N	N	478	-1	5	-0.21	16634313	34849	21.24	475	483	475	622	336	479	477.33	0.38	-471	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	287	-1.46	0.73	12	0.06	-328.00	659.00	669	20231122	-28.55	462	20241115	3.46	661	-27.69	20240801	462	3.46	20241115	669	-28.55	20231122	462	3.46	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
64	20241120	100253	57	100.00	KOSPI		N	N	N	N	N	480	1	2	0.21	2567182	5359	3.27	475	483	475	622	336	479	479.04	0.38	-112	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	288	-1.46	0.73	12	0.01	-328.00	659.00	669	20231122	-28.25	462	20241115	3.90	661	-27.38	20240801	462	3.90	20241115	669	-28.25	20231122	462	3.90	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
65	20241120	090254	57	100.00	KOSPI		N	N	N	N	N	481	2	2	0.42	136123	283	0.17	475	483	475	622	336	479	481.00	0.38	-13	494	486	481	473	468	484	471	300	143	500	330	1	1	59991641	289	-1.47	0.73	12	0.00	-328.00	659.00	669	20231122	-28.10	462	20241115	4.11	661	-27.23	20240801	462	4.11	20241115	669	-28.10	20231122	462	4.11	20241115	0.00	N	011090	500	299 억	228131	N	N	0	N	N
66	20241119	160244	57	100.00	KOSPI		N	N	N	N	N	479	-2	5	-0.42	78762303	163537	56.34	486	489	476	625	337	481	481.62	0.39	-7529	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	287	-1.46	0.73	12	0.27	-328.00	659.00	669	20231122	-28.40	462	20241115	3.68	661	-27.53	20240801	462	3.68	20241115	669	-28.40	20231122	462	3.68	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
67	20241119	150246	57	100.00	KOSPI		N	N	N	N	N	479	-2	5	-0.42	72340414	150130	51.72	486	489	476	625	337	481	481.85	0.39	-7621	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	287	-1.46	0.73	12	0.25	-328.00	659.00	669	20231122	-28.40	462	20241115	3.68	661	-27.53	20240801	462	3.68	20241115	669	-28.40	20231122	462	3.68	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
68	20241119	140245	57	100.00	KOSPI		N	N	N	N	N	480	-1	5	-0.21	68881942	142880	49.23	486	489	476	625	337	481	482.10	0.39	-7494	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	288	-1.46	0.73	12	0.24	-328.00	659.00	669	20231122	-28.25	462	20241115	3.90	661	-27.38	20240801	462	3.90	20241115	669	-28.25	20231122	462	3.90	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
69	20241119	130247	57	100.00	KOSPI		N	N	N	N	N	485	4	2	0.83	56572133	117170	40.37	486	489	480	625	337	481	482.82	0.39	-7104	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	291	-1.48	0.74	12	0.20	-328.00	659.00	669	20231122	-27.50	462	20241115	4.98	661	-26.63	20240801	462	4.98	20241115	669	-27.50	20231122	462	4.98	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
70	20241119	120243	57	100.00	KOSPI		N	N	N	N	N	486	5	2	1.04	33726408	69754	24.03	486	489	480	625	337	481	483.51	0.39	-1870	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	292	-1.48	0.74	12	0.12	-328.00	659.00	669	20231122	-27.35	462	20241115	5.19	661	-26.48	20240801	462	5.19	20241115	669	-27.35	20231122	462	5.19	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
71	20241119	110246	57	100.00	KOSPI		N	N	N	N	N	482	1	2	0.21	5351960	11113	3.83	486	489	480	625	337	481	481.59	0.39	-281	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	289	-1.47	0.73	12	0.02	-328.00	659.00	669	20231122	-27.95	462	20241115	4.33	661	-27.08	20240801	462	4.33	20241115	669	-27.95	20231122	462	4.33	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
72	20241119	100251	57	100.00	KOSPI		N	N	N	N	N	483	2	2	0.42	1279694	2640	0.91	486	489	482	625	337	481	484.73	0.39	-76	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	290	-1.47	0.73	12	0.00	-328.00	659.00	669	20231122	-27.80	462	20241115	4.55	661	-26.93	20240801	462	4.55	20241115	669	-27.80	20231122	462	4.55	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
73	20241119	090250	57	100.00	KOSPI		N	N	N	N	N	486	5	2	1.04	540070	1111	0.38	486	489	485	625	337	481	486.11	0.39	-1	505	492	480	467	455	487	462	300	144	500	330	1	1	59991641	292	-1.48	0.74	12	0.00	-328.00	659.00	669	20231122	-27.35	462	20241115	5.19	661	-26.48	20240801	462	5.19	20241115	669	-27.35	20231122	462	5.19	20241115	0.00	N	011090	500	299 억	235660	N	N	28	N	N
74	20241118	160244	57	100.00	KOSPI		N	N	N	N	N	481	-9	5	-1.84	139194430	290255	175.77	491	493	468	637	343	490	479.56	0.38	8130	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	289	-1.47	0.73	12	0.48	-328.00	659.00	669	20231122	-28.10	462	20241115	4.11	661	-27.23	20240801	462	4.11	20241115	669	-28.10	20231122	462	4.11	20241115	0.00	N	011090	500	299 억	227647	N	N	28	N	N
75	20241118	150245	57	100.00	KOSPI		N	N	N	N	N	481	-9	5	-1.84	130219881	271599	164.47	491	493	468	637	343	490	479.46	0.38	10041	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	289	-1.47	0.73	12	0.45	-328.00	659.00	669	20231122	-28.10	462	20241115	4.11	661	-27.23	20240801	462	4.11	20241115	669	-28.10	20231122	462	4.11	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
76	20241118	140246	57	100.00	KOSPI		N	N	N	N	N	482	-8	5	-1.63	126942997	264767	160.33	491	493	468	637	343	490	479.45	0.38	9784	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	289	-1.47	0.73	12	0.44	-328.00	659.00	669	20231122	-27.95	462	20241115	4.33	661	-27.08	20240801	462	4.33	20241115	669	-27.95	20231122	462	4.33	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
77	20241118	130244	57	100.00	KOSPI		N	N	N	N	N	478	-12	5	-2.45	125077069	260858	157.97	491	493	468	637	343	490	479.48	0.38	9497	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	287	-1.46	0.73	12	0.43	-328.00	659.00	669	20231122	-28.55	462	20241115	3.46	661	-27.69	20240801	462	3.46	20241115	669	-28.55	20231122	462	3.46	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
78	20241118	120247	57	100.00	KOSPI		N	N	N	N	N	478	-12	5	-2.45	121925393	254258	153.97	491	493	468	637	343	490	479.53	0.38	8917	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	287	-1.46	0.73	12	0.42	-328.00	659.00	669	20231122	-28.55	462	20241115	3.46	661	-27.69	20240801	462	3.46	20241115	669	-28.55	20231122	462	3.46	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
79	20241118	110246	57	100.00	KOSPI		N	N	N	N	N	481	-9	5	-1.84	79991696	165738	100.37	491	493	476	637	343	490	482.64	0.38	6088	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	289	-1.47	0.73	12	0.28	-328.00	659.00	669	20231122	-28.10	462	20241115	4.11	661	-27.23	20240801	462	4.11	20241115	669	-28.10	20231122	462	4.11	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
80	20241118	100246	57	100.00	KOSPI		N	N	N	N	N	478	-12	5	-2.45	59629556	123378	74.71	491	493	476	637	343	490	483.31	0.38	7706	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	287	-1.46	0.73	12	0.21	-328.00	659.00	669	20231122	-28.55	462	20241115	3.46	661	-27.69	20240801	462	3.46	20241115	669	-28.55	20231122	462	3.46	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
81	20241118	090243	57	100.00	KOSPI		N	N	N	N	N	491	1	2	0.20	895093	1823	1.10	491	491	491	637	343	490	491.00	0.38	0	515	502	482	469	449	509	476	300	147	500	340	1	1	59991641	295	-1.50	0.75	12	0.00	-328.00	659.00	669	20231122	-26.61	462	20241115	6.28	661	-25.72	20240801	462	6.28	20241115	669	-26.61	20231122	462	6.28	20241115	0.00	N	011090	500	299 억	227647	N	N	0	N	N
82	20241115	160250	57	100.00	KOSPI	신저가	N	N	N	N	N	490	7	2	1.45	78939356	164934	165.03	483	495	462	627	339	483	478.61	0.37	1775	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	294	-1.49	0.74	12	0.27	-328.00	659.00	669	20231122	-26.76	462	20241115	6.06	661	-25.87	20240801	462	6.06	20241115	669	-26.76	20231122	462	6.06	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
83	20241115	150257	57	100.00	KOSPI	신저가	N	N	N	N	N	487	4	2	0.83	76480680	159916	160.01	483	495	462	627	339	483	478.26	0.37	1889	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	292	-1.48	0.74	12	0.27	-328.00	659.00	669	20231122	-27.20	462	20241115	5.41	661	-26.32	20240801	462	5.41	20241115	669	-27.20	20231122	462	5.41	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
84	20241115	140254	57	100.00	KOSPI	신저가	N	N	N	N	N	491	8	2	1.66	74277576	155399	155.49	483	495	462	627	339	483	477.98	0.37	1849	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	295	-1.50	0.75	12	0.26	-328.00	659.00	669	20231122	-26.61	462	20241115	6.28	661	-25.72	20240801	462	6.28	20241115	669	-26.61	20231122	462	6.28	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
85	20241115	130254	57	100.00	KOSPI	신저가	N	N	N	N	N	493	10	2	2.07	52656053	111189	111.25	483	495	462	627	339	483	473.57	0.37	-4450	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	296	-1.50	0.75	12	0.19	-328.00	659.00	669	20231122	-26.31	462	20241115	6.71	661	-25.42	20240801	462	6.71	20241115	669	-26.31	20231122	462	6.71	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
86	20241115	120254	57	100.00	KOSPI	신저가	N	N	N	N	N	489	6	2	1.24	51226686	108273	108.33	483	495	462	627	339	483	473.13	0.37	-4528	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	293	-1.49	0.74	12	0.18	-328.00	659.00	669	20231122	-26.91	462	20241115	5.84	661	-26.02	20240801	462	5.84	20241115	669	-26.91	20231122	462	5.84	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
87	20241115	110250	57	100.00	KOSPI	신저가	N	N	N	N	N	476	-7	5	-1.45	41401738	87975	88.02	483	483	462	627	339	483	470.61	0.37	-2486	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	286	-1.45	0.72	12	0.15	-328.00	659.00	669	20231122	-28.85	462	20241115	3.03	661	-27.99	20240801	462	3.03	20241115	669	-28.85	20231122	462	3.03	20241115	0.00	N	011090	500	299 억	223937	N	N	0	N	N
88	20241115	100251	57	100.00	KOSPI		N	N	N	N	N	473	-10	5	-2.07	3822026	8037	8.04	483	483	471	627	339	483	475.55	0.37	-1374	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	284	-1.44	0.72	12	0.01	-328.00	659.00	669	20231122	-29.30	470	20240404	0.64	661	-28.44	20240801	470	0.64	20240404	669	-29.30	20231122	470	0.64	20240404	0.00	N	011090	500	299 억	223937	N	N	0	N	N
89	20241115	090317	57	100.00	KOSPI		N	N	N	N	N	482	-1	5	-0.21	992435	2060	2.06	483	483	480	627	339	483	481.76	0.37	-835	505	493	483	471	461	500	478	300	144	500	330	1	1	59991641	289	-1.47	0.73	12	0.00	-328.00	659.00	669	20231122	-27.95	470	20240404	2.55	661	-27.08	20240801	470	2.55	20240404	669	-27.95	20231122	470	2.55	20240404	0.00	N	011090	500	299 억	223937	N	N	0	N	N
90	20241114	160247	57	100.00	KOSPI		N	N	N	N	N	493	13	2	2.71	48100965	99474	112.64	480	495	473	624	336	480	483.55	0.37	-994	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	296	-1.50	0.75	12	0.17	-328.00	659.00	669	20231122	-26.31	470	20240404	4.89	661	-25.42	20240801	470	4.89	20240404	669	-26.31	20231122	470	4.89	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
91	20241114	150249	57	100.00	KOSPI		N	N	N	N	N	484	4	2	0.83	46790443	96811	109.63	480	495	473	624	336	480	483.32	0.37	-668	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	290	-1.48	0.73	12	0.16	-328.00	659.00	669	20231122	-27.65	470	20240404	2.98	661	-26.78	20240801	470	2.98	20240404	669	-27.65	20231122	470	2.98	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
92	20241114	140247	57	100.00	KOSPI		N	N	N	N	N	483	3	2	0.62	45196752	93512	105.89	480	495	473	624	336	480	483.33	0.37	-266	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	290	-1.47	0.73	12	0.16	-328.00	659.00	669	20231122	-27.80	470	20240404	2.77	661	-26.93	20240801	470	2.77	20240404	669	-27.80	20231122	470	2.77	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
93	20241114	130247	57	100.00	KOSPI		N	N	N	N	N	486	6	2	1.25	39117246	80854	91.56	480	495	473	624	336	480	483.80	0.37	-1745	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	292	-1.48	0.74	12	0.13	-328.00	659.00	669	20231122	-27.35	470	20240404	3.40	661	-26.48	20240801	470	3.40	20240404	669	-27.35	20231122	470	3.40	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
94	20241114	120246	57	100.00	KOSPI		N	N	N	N	N	481	1	2	0.21	22470887	46517	52.68	480	495	473	624	336	480	483.07	0.37	-2388	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	289	-1.47	0.73	12	0.08	-328.00	659.00	669	20231122	-28.10	470	20240404	2.34	661	-27.23	20240801	470	2.34	20240404	669	-28.10	20231122	470	2.34	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
95	20241114	110249	57	100.00	KOSPI		N	N	N	N	N	484	4	2	0.83	8116426	16766	18.99	480	495	473	624	336	480	484.10	0.37	-1167	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	290	-1.48	0.73	12	0.03	-328.00	659.00	669	20231122	-27.65	470	20240404	2.98	661	-26.78	20240801	470	2.98	20240404	669	-27.65	20231122	470	2.98	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
96	20241114	100256	57	100.00	KOSPI		N	N	N	N	N	479	-1	5	-0.21	184500	385	0.44	480	480	479	624	336	480	479.22	0.37	-300	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	287	-1.46	0.73	12	0.00	-328.00	659.00	669	20231122	-28.40	470	20240404	1.91	661	-27.53	20240801	470	1.91	20240404	669	-28.40	20231122	470	1.91	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
97	20241114	090245	57	100.00	KOSPI		N	N	N	N	N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.37	0	520	500	485	465	450	492	457	300	144	500	330	1	1	59991641	288	-1.46	0.73	12	0.00	-328.00	659.00	669	20231122	-28.25	470	20240404	2.13	661	-27.38	20240801	470	2.13	20240404	669	-28.25	20231122	470	2.13	20240404	0.00	N	011090	500	299 억	224939	N	N	0	N	N
98	20241112	160241	57	100.00	KOSPI		N	N	N	N	N	505	-22	5	-4.17	50396748	98876	243.16	527	527	500	685	369	527	509.70	0.40	-9498	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	303	-1.54	0.77	12	0.16	-328.00	659.00	669	20231122	-24.51	470	20240404	7.45	661	-23.60	20240801	470	7.45	20240404	669	-24.51	20231122	470	7.45	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
99	20241112	150244	57	100.00	KOSPI		N	N	N	N	N	505	-22	5	-4.17	48067916	94261	231.81	527	527	500	685	369	527	509.94	0.40	-8417	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	303	-1.54	0.77	12	0.16	-328.00	659.00	669	20231122	-24.51	470	20240404	7.45	661	-23.60	20240801	470	7.45	20240404	669	-24.51	20231122	470	7.45	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
100	20241112	140246	57	100.00	KOSPI		N	N	N	N	N	500	-27	5	-5.12	44182550	86537	212.82	527	527	500	685	369	527	510.56	0.40	-6414	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	300	-1.52	0.76	12	0.14	-328.00	659.00	669	20231122	-25.26	470	20240404	6.38	661	-24.36	20240801	470	6.38	20240404	669	-25.26	20231122	470	6.38	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
101	20241112	130243	57	100.00	KOSPI		N	N	N	N	N	507	-20	5	-3.80	30588121	59426	146.14	527	527	507	685	369	527	514.73	0.40	-4470	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	304	-1.55	0.77	12	0.10	-328.00	659.00	669	20231122	-24.22	470	20240404	7.87	661	-23.30	20240801	470	7.87	20240404	669	-24.22	20231122	470	7.87	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
102	20241112	120244	57	100.00	KOSPI		N	N	N	N	N	510	-17	5	-3.23	22308636	43162	106.15	527	527	510	685	369	527	516.86	0.40	-2092	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	306	-1.55	0.77	12	0.07	-328.00	659.00	669	20231122	-23.77	470	20240404	8.51	661	-22.84	20240801	470	8.51	20240404	669	-23.77	20231122	470	8.51	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
103	20241112	110242	57	100.00	KOSPI		N	N	N	N	N	516	-11	5	-2.09	16115697	31093	76.47	527	527	515	685	369	527	518.31	0.40	-1436	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	310	-1.57	0.78	12	0.05	-328.00	659.00	669	20231122	-22.87	470	20240404	9.79	661	-21.94	20240801	470	9.79	20240404	669	-22.87	20231122	470	9.79	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
104	20241112	100243	57	100.00	KOSPI		N	N	N	N	N	521	-6	5	-1.14	5551668	10634	26.15	527	527	520	685	369	527	522.07	0.40	-1005	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	313	-1.59	0.79	12	0.02	-328.00	659.00	669	20231122	-22.12	470	20240404	10.85	661	-21.18	20240801	470	10.85	20240404	669	-22.12	20231122	470	10.85	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
105	20241112	090242	57	100.00	KOSPI		N	N	N	N	N	525	-2	5	-0.38	36252	69	0.17	527	527	525	685	369	527	525.39	0.40	-57	543	535	530	522	517	532	519	300	158	500	360	1	1	59991641	315	-1.60	0.80	12	0.00	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억	239114	N	N	0	N	N
106	20241111	160240	57	100.00	KOSPI		N	N	N	N	N	527	-3	5	-0.57	21452872	40659	116.74	530	538	525	689	371	530	527.63	0.41	-6046	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.07	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
107	20241111	150249	57	100.00	KOSPI		N	N	N	N	N	527	-3	5	-0.57	19808360	37533	107.76	530	538	525	689	371	530	527.76	0.41	-5116	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.06	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
108	20241111	140243	57	100.00	KOSPI		N	N	N	N	N	527	-3	5	-0.57	19097833	36186	103.90	530	538	525	689	371	530	527.77	0.41	-5232	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.06	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
109	20241111	130243	57	100.00	KOSPI		N	N	N	N	N	527	-3	5	-0.57	11422001	21581	61.96	530	538	525	689	371	530	529.26	0.41	-5231	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.04	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
110	20241111	120242	57	100.00	KOSPI		N	N	N	N	N	528	-2	5	-0.38	9904207	18701	53.69	530	538	525	689	371	530	529.61	0.41	-3700	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.03	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
111	20241111	110242	57	100.00	KOSPI		N	N	N	N	N	528	-2	5	-0.38	8349164	15755	45.24	530	538	525	689	371	530	529.94	0.41	-3225	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.03	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
112	20241111	100239	57	100.00	KOSPI		N	N	N	N	N	532	2	2	0.38	3042795	5714	16.41	530	538	525	689	371	530	532.52	0.41	-1014	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	319	-1.62	0.81	12	0.01	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
113	20241111	090240	57	100.00	KOSPI		N	N	N	N	N	530	0	3	0.00	21730	41	0.12	530	530	530	689	371	530	530.00	0.41	-6	546	538	529	521	512	542	525	300	159	500	370	1	1	59991641	318	-1.62	0.80	12	0.00	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억	245160	N	N	15	N	N
114	20241108	160237	57	100.00	KOSPI		N	N	N	N	N	530	5	2	0.95	18457288	34778	15.75	520	537	520	682	368	525	530.72	0.41	-242	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.06	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억	245402	N	N	15	N	N
115	20241108	150243	57	100.00	KOSPI		N	N	N	N	N	535	10	2	1.90	13250510	24962	11.30	520	537	520	682	368	525	530.83	0.41	378	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	321	-1.63	0.81	12	0.04	-328.00	659.00	669	20231122	-20.03	470	20240404	13.83	661	-19.06	20240801	470	13.83	20240404	669	-20.03	20231122	470	13.83	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
116	20241108	140241	57	100.00	KOSPI		N	N	N	N	N	534	9	2	1.71	12846270	24205	10.96	520	537	520	682	368	525	530.73	0.41	378	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	320	-1.63	0.81	12	0.04	-328.00	659.00	669	20231122	-20.18	470	20240404	13.62	661	-19.21	20240801	470	13.62	20240404	669	-20.18	20231122	470	13.62	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
117	20241108	130241	57	100.00	KOSPI		N	N	N	N	N	533	8	2	1.52	10468124	19744	8.94	520	537	520	682	368	525	530.19	0.41	-59	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	320	-1.62	0.81	12	0.03	-328.00	659.00	669	20231122	-20.33	470	20240404	13.40	661	-19.36	20240801	470	13.40	20240404	669	-20.33	20231122	470	13.40	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
118	20241108	120243	57	100.00	KOSPI		N	N	N	N	N	535	10	2	1.90	6194909	11728	5.31	520	537	520	682	368	525	528.22	0.41	-290	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	321	-1.63	0.81	12	0.02	-328.00	659.00	669	20231122	-20.03	470	20240404	13.83	661	-19.06	20240801	470	13.83	20240404	669	-20.03	20231122	470	13.83	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
119	20241108	110243	57	100.00	KOSPI		N	N	N	N	N	535	10	2	1.90	5103229	9680	4.38	520	537	520	682	368	525	527.19	0.41	-363	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	321	-1.63	0.81	12	0.02	-328.00	659.00	669	20231122	-20.03	470	20240404	13.83	661	-19.06	20240801	470	13.83	20240404	669	-20.03	20231122	470	13.83	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
120	20241108	100243	57	100.00	KOSPI		N	N	N	N	N	532	7	2	1.33	3822999	7279	3.30	520	537	520	682	368	525	525.21	0.41	-375	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.01	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
121	20241108	090239	57	100.00	KOSPI		N	N	N	N	N	528	3	2	0.57	1457300	2801	1.27	520	528	520	682	368	525	520.28	0.41	-421	552	538	527	513	502	533	508	300	157	500	360	1	1	59991641	317	-1.61	0.80	12	0.00	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억	245402	N	N	14	N	N
122	20241107	160239	57	100.00	KOSPI		N	N	N	N	N	525	-14	5	-2.60	116558006	220853	473.26	538	541	516	700	378	539	527.76	0.41	-45	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	315	-1.60	0.80	12	0.37	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억	245447	N	N	14	N	N
123	20241107	150240	57	100.00	KOSPI		N	N	N	N	N	537	-2	5	-0.37	114484961	216959	464.92	538	541	516	700	378	539	527.68	0.41	1024	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	322	-1.64	0.81	12	0.36	-328.00	659.00	669	20231122	-19.73	470	20240404	14.26	661	-18.76	20240801	470	14.26	20240404	669	-19.73	20231122	470	14.26	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
124	20241107	140242	57	100.00	KOSPI		N	N	N	N	N	522	-17	5	-3.15	96925249	183425	393.06	538	541	516	700	378	539	528.42	0.41	5435	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	313	-1.59	0.79	12	0.31	-328.00	659.00	669	20231122	-21.97	470	20240404	11.06	661	-21.03	20240801	470	11.06	20240404	669	-21.97	20231122	470	11.06	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
125	20241107	130242	57	100.00	KOSPI		N	N	N	N	N	523	-16	5	-2.97	90415888	170947	366.32	538	541	516	700	378	539	528.91	0.41	6786	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	314	-1.59	0.79	12	0.28	-328.00	659.00	669	20231122	-21.82	470	20240404	11.28	661	-20.88	20240801	470	11.28	20240404	669	-21.82	20231122	470	11.28	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
126	20241107	120241	57	100.00	KOSPI		N	N	N	N	N	525	-14	5	-2.60	83959967	158588	339.84	538	541	516	700	378	539	529.42	0.41	7343	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	315	-1.60	0.80	12	0.26	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
127	20241107	110241	57	100.00	KOSPI		N	N	N	N	N	522	-17	5	-3.15	82715502	156210	334.74	538	541	516	700	378	539	529.51	0.41	7188	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	313	-1.59	0.79	12	0.26	-328.00	659.00	669	20231122	-21.97	470	20240404	11.06	661	-21.03	20240801	470	11.06	20240404	669	-21.97	20231122	470	11.06	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
128	20241107	100240	57	100.00	KOSPI		N	N	N	N	N	526	-13	5	-2.41	56598504	106285	227.76	538	541	525	700	378	539	532.52	0.41	3546	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	316	-1.60	0.80	12	0.18	-328.00	659.00	669	20231122	-21.38	470	20240404	11.91	661	-20.42	20240801	470	11.91	20240404	669	-21.38	20231122	470	11.91	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
129	20241107	090240	57	100.00	KOSPI		N	N	N	N	N	539	0	3	0.00	167355	311	0.67	538	539	538	700	378	539	538.12	0.41	0	543	540	538	535	533	542	537	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.00	-328.00	659.00	669	20231122	-19.43	470	20240404	14.68	661	-18.46	20240801	470	14.68	20240404	669	-19.43	20231122	470	14.68	20240404	0.00	N	011090	500	299 억	245447	N	N	19	N	N
130	20241106	160241	57	100.00	KOSPI		N	N	N	N	N	539	1	2	0.19	25089232	46665	61.26	536	541	536	699	377	538	537.65	0.42	-4124	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.08	-328.00	659.00	669	20231122	-19.43	470	20240404	14.68	661	-18.46	20240801	470	14.68	20240404	669	-19.43	20231122	470	14.68	20240404	0.00	N	011090	500	299 억	249611	N	N	19	N	N
131	20241106	150248	57	100.00	KOSPI		N	N	N	N	N	538	0	3	0.00	20159527	37505	49.24	536	541	536	699	377	538	537.52	0.42	-3341	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.06	-328.00	659.00	669	20231122	-19.58	470	20240404	14.47	661	-18.61	20240801	470	14.47	20240404	669	-19.58	20231122	470	14.47	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
132	20241106	140247	57	100.00	KOSPI		N	N	N	N	N	537	-1	5	-0.19	17796754	33102	43.46	536	541	536	699	377	538	537.63	0.42	-3341	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	322	-1.64	0.81	12	0.06	-328.00	659.00	669	20231122	-19.73	470	20240404	14.26	661	-18.76	20240801	470	14.26	20240404	669	-19.73	20231122	470	14.26	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
133	20241106	130247	57	100.00	KOSPI		N	N	N	N	N	539	1	2	0.19	17017212	31652	41.55	536	541	536	699	377	538	537.63	0.42	-2386	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.05	-328.00	659.00	669	20231122	-19.43	470	20240404	14.68	661	-18.46	20240801	470	14.68	20240404	669	-19.43	20231122	470	14.68	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
134	20241106	120240	57	100.00	KOSPI		N	N	N	N	N	539	1	2	0.19	14266023	26532	34.83	536	541	536	699	377	538	537.69	0.42	-1039	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.04	-328.00	659.00	669	20231122	-19.43	470	20240404	14.68	661	-18.46	20240801	470	14.68	20240404	669	-19.43	20231122	470	14.68	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
135	20241106	110244	57	100.00	KOSPI		N	N	N	N	N	537	-1	5	-0.19	9968889	18528	24.32	536	541	536	699	377	538	538.04	0.42	-884	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	322	-1.64	0.81	12	0.03	-328.00	659.00	669	20231122	-19.73	470	20240404	14.26	661	-18.76	20240801	470	14.26	20240404	669	-19.73	20231122	470	14.26	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
136	20241106	100243	57	100.00	KOSPI		N	N	N	N	N	540	2	2	0.37	3115424	5789	7.60	536	541	536	699	377	538	538.16	0.42	-5	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	324	-1.65	0.82	12	0.01	-328.00	659.00	669	20231122	-19.28	470	20240404	14.89	661	-18.31	20240801	470	14.89	20240404	669	-19.28	20231122	470	14.89	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
137	20241106	090242	57	100.00	KOSPI		N	N	N	N	N	536	-2	5	-0.37	526352	982	1.29	536	536	536	699	377	538	536.00	0.42	0	546	542	535	531	524	544	533	300	161	500	370	1	1	59991641	322	-1.63	0.81	12	0.00	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	249611	N	N	5	N	N
138	20241105	160237	57	100.00	KOSPI		N	N	N	N	N	538	6	2	1.13	40672328	76170	91.39	536	539	528	691	373	532	533.97	0.42	-1156	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	323	-1.64	0.82	12	0.13	-328.00	659.00	669	20231122	-19.58	470	20240404	14.47	661	-18.61	20240801	470	14.47	20240404	669	-19.58	20231122	470	14.47	20240404	0.00	N	011090	500	299 억	250727	N	N	5	N	N
139	20241105	150242	57	100.00	KOSPI		N	N	N	N	N	538	6	2	1.13	39100818	73249	87.88	536	539	528	691	373	532	533.81	0.42	-941	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	323	-1.64	0.82	12	0.12	-328.00	659.00	669	20231122	-19.58	470	20240404	14.47	661	-18.61	20240801	470	14.47	20240404	669	-19.58	20231122	470	14.47	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
140	20241105	140239	57	100.00	KOSPI		N	N	N	N	N	533	1	2	0.19	34829641	65300	78.34	536	539	528	691	373	532	533.38	0.42	-742	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	320	-1.62	0.81	12	0.11	-328.00	659.00	669	20231122	-20.33	470	20240404	13.40	661	-19.36	20240801	470	13.40	20240404	669	-20.33	20231122	470	13.40	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
141	20241105	130239	57	100.00	KOSPI		N	N	N	N	N	533	1	2	0.19	29647159	55570	66.67	536	539	528	691	373	532	533.51	0.42	-828	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	320	-1.62	0.81	12	0.09	-328.00	659.00	669	20231122	-20.33	470	20240404	13.40	661	-19.36	20240801	470	13.40	20240404	669	-20.33	20231122	470	13.40	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
142	20241105	120240	57	100.00	KOSPI		N	N	N	N	N	536	4	2	0.75	23692098	44405	53.28	536	539	528	691	373	532	533.55	0.42	-972	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.07	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
143	20241105	110235	57	100.00	KOSPI		N	N	N	N	N	536	4	2	0.75	23475554	44001	52.79	536	539	528	691	373	532	533.52	0.42	-1128	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.07	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
144	20241105	100238	57	100.00	KOSPI		N	N	N	N	N	536	4	2	0.75	7121952	13292	15.95	536	539	533	691	373	532	535.81	0.42	-622	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.02	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
145	20241105	090236	57	100.00	KOSPI		N	N	N	N	N	536	4	2	0.75	25192	47	0.06	536	536	536	691	373	532	536.00	0.42	0	538	534	530	526	522	537	529	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.00	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	250727	N	N	3	N	N
146	20241104	160237	57	100.00	KOSPI		N	N	N	N	N	532	8	2	1.53	44127779	83350	59.34	531	534	526	681	367	524	529.43	0.42	1110	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.14	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	249617	N	N	3	N	N
147	20241104	150241	57	100.00	KOSPI		N	N	N	N	N	532	8	2	1.53	42581916	80442	57.27	531	534	526	681	367	524	529.35	0.42	926	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.13	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
148	20241104	140237	57	100.00	KOSPI		N	N	N	N	N	532	8	2	1.53	41733282	78845	56.14	531	534	526	681	367	524	529.31	0.42	409	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.13	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
149	20241104	130212	57	100.00	KOSPI		N	N	N	N	N	532	8	2	1.53	39488719	74629	53.13	531	532	526	681	367	524	529.13	0.42	345	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.12	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
150	20241104	120234	57	100.00	KOSPI		N	N	N	N	N	529	5	2	0.95	18741624	35429	25.22	531	531	526	681	367	524	528.99	0.42	-291	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	317	-1.61	0.80	12	0.06	-328.00	659.00	669	20231122	-20.93	470	20240404	12.55	661	-19.97	20240801	470	12.55	20240404	669	-20.93	20231122	470	12.55	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
151	20241104	110233	57	100.00	KOSPI		N	N	N	N	N	530	6	2	1.15	15163291	28673	20.41	531	531	526	681	367	524	528.84	0.42	-730	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.05	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
152	20241104	100232	57	100.00	KOSPI		N	N	N	N	N	528	4	2	0.76	8033449	15233	10.85	531	531	526	681	367	524	527.37	0.42	-930	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	317	-1.61	0.80	12	0.03	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
153	20241104	090231	57	100.00	KOSPI		N	N	N	N	N	531	7	2	1.34	167265	315	0.22	531	531	531	681	367	524	531.00	0.42	0	590	557	536	503	482	546	492	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.00	-328.00	659.00	669	20231122	-20.63	470	20240404	12.98	661	-19.67	20240801	470	12.98	20240404	669	-20.63	20231122	470	12.98	20240404	0.00	N	011090	500	299 억	249617	N	N	2	N	N
154	20241101	160226	57	100.00	KOSPI		N	N	N	N	N	524	-7	5	-1.32	74081591	140456	252.30	569	569	515	690	372	531	527.44	0.41	1576	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	314	-1.60	0.80	12	0.23	-328.00	659.00	669	20231122	-21.67	470	20240404	11.49	661	-20.73	20240801	470	11.49	20240404	669	-21.67	20231122	470	11.49	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
155	20241101	150233	57	100.00	KOSPI		N	N	N	N	N	524	-7	5	-1.32	72154398	136788	245.71	569	569	515	690	372	531	527.49	0.41	1930	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	314	-1.60	0.80	12	0.23	-328.00	659.00	669	20231122	-21.67	470	20240404	11.49	661	-20.73	20240801	470	11.49	20240404	669	-21.67	20231122	470	11.49	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
156	20241101	140227	57	100.00	KOSPI		N	N	N	N	N	528	-3	5	-0.56	63063024	119507	214.67	569	569	515	690	372	531	527.69	0.41	1197	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.20	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
157	20241101	130246	57	100.00	KOSPI		N	N	N	N	N	529	-2	5	-0.38	62928107	119252	214.21	569	569	515	690	372	531	527.69	0.41	1407	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.20	-328.00	659.00	669	20231122	-20.93	470	20240404	12.55	661	-19.97	20240801	470	12.55	20240404	669	-20.93	20231122	470	12.55	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
158	20241101	120247	57	100.00	KOSPI		N	N	N	N	N	524	-7	5	-1.32	60468933	114588	205.83	569	569	515	690	372	531	527.71	0.41	2016	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	314	-1.60	0.80	12	0.19	-328.00	659.00	669	20231122	-21.67	470	20240404	11.49	661	-20.73	20240801	470	11.49	20240404	669	-21.67	20231122	470	11.49	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
159	20241101	110245	57	100.00	KOSPI		N	N	N	N	N	522	-9	5	-1.69	53047447	100447	180.43	569	569	515	690	372	531	528.11	0.41	2963	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	313	-1.59	0.79	12	0.17	-328.00	659.00	669	20231122	-21.97	470	20240404	11.06	661	-21.03	20240801	470	11.06	20240404	669	-21.97	20231122	470	11.06	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
160	20241101	100246	57	100.00	KOSPI		N	N	N	N	N	525	-6	5	-1.13	31157318	58329	104.78	569	569	525	690	372	531	534.17	0.41	3379	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	315	-1.60	0.80	12	0.10	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N
161	20241101	090246	57	100.00	KOSPI		N	N	N	N	N	536	5	2	0.94	7388134	13559	24.36	569	569	535	690	372	531	544.89	0.41	3068	541	535	525	519	509	539	523	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.02	-328.00	659.00	669	20231122	-19.88	470	20240404	14.04	661	-18.91	20240801	470	14.04	20240404	669	-19.88	20231122	470	14.04	20240404	0.00	N	011090	500	299 억	245633	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History