KissMeData/111380/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160841	57	100.00	KOSPI		N	N	N	N	N	15800	-610	5	-3.72	479147670	30016	155.45	16130	16400	15750	21300	11490	16410	15963.08	0.21	-2902	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	968	3.99	0.73	12	0.49	3960.00	21533.00	33150	20240126	-52.34	14610	20241119	8.15	33150	-52.34	20240126	14610	8.15	20241119	33150	-52.34	20240126	14610	8.15	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
3	20241129	150859	57	100.00	KOSPI		N	N	N	N	N	15870	-540	5	-3.29	401574490	25121	130.10	16130	16400	15870	21300	11490	16410	15985.61	0.21	-2538	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	973	4.01	0.74	12	0.41	3960.00	21533.00	33150	20240126	-52.13	14610	20241119	8.62	33150	-52.13	20240126	14610	8.62	20241119	33150	-52.13	20240126	14610	8.62	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
4	20241129	140902	57	100.00	KOSPI		N	N	N	N	N	16070	-340	5	-2.07	273314370	17063	88.37	16130	16400	15900	21300	11490	16410	16017.96	0.21	-1829	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	985	4.06	0.75	12	0.28	3960.00	21533.00	33150	20240126	-51.52	14610	20241119	9.99	33150	-51.52	20240126	14610	9.99	20241119	33150	-51.52	20240126	14610	9.99	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
5	20241129	130859	57	100.00	KOSPI		N	N	N	N	N	16010	-400	5	-2.44	252992610	15797	81.81	16130	16400	15900	21300	11490	16410	16015.23	0.21	-1464	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	981	4.04	0.74	12	0.26	3960.00	21533.00	33150	20240126	-51.70	14610	20241119	9.58	33150	-51.70	20240126	14610	9.58	20241119	33150	-51.70	20240126	14610	9.58	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
6	20241129	120901	57	100.00	KOSPI		N	N	N	N	N	15990	-420	5	-2.56	246381600	15384	79.67	16130	16400	15900	21300	11490	16410	16015.44	0.21	-1463	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	980	4.04	0.74	12	0.25	3960.00	21533.00	33150	20240126	-51.76	14610	20241119	9.45	33150	-51.76	20240126	14610	9.45	20241119	33150	-51.76	20240126	14610	9.45	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
7	20241129	110902	57	100.00	KOSPI		N	N	N	N	N	15990	-420	5	-2.56	195139730	12173	63.04	16130	16400	15900	21300	11490	16410	16030.54	0.21	-1276	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	980	4.04	0.74	12	0.20	3960.00	21533.00	33150	20240126	-51.76	14610	20241119	9.45	33150	-51.76	20240126	14610	9.45	20241119	33150	-51.76	20240126	14610	9.45	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
8	20241129	100856	57	100.00	KOSPI		N	N	N	N	N	15900	-510	5	-3.11	155754140	9710	50.29	16130	16400	15900	21300	11490	16410	16040.59	0.21	-1373	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	974	4.02	0.74	12	0.16	3960.00	21533.00	33150	20240126	-52.04	14610	20241119	8.83	33150	-52.04	20240126	14610	8.83	20241119	33150	-52.04	20240126	14610	8.83	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
9	20241129	090900	57	100.00	KOSPI		N	N	N	N	N	16390	-20	5	-0.12	2404340	149	0.77	16130	16400	16130	21300	11490	16410	16136.51	0.21	-34	16790	16600	16340	16150	15890	16695	16245	6	4890	100	10500	10	1	6128000	1004	4.14	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.56	14610	20241119	12.18	33150	-50.56	20240126	14610	12.18	20241119	33150	-50.56	20240126	14610	12.18	20241119	0.73	N	111380	100	6 억	13009	N	N	77	N	N
10	20241128	160848	57	100.00	KOSPI		N	N	N	N	N	16410	180	2	1.11	315703040	19309	107.03	16080	16530	16080	21050	11370	16230	16350.04	0.21	278	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	1006	4.14	0.76	12	0.32	3960.00	21533.00	35950	20231121	-54.35	14610	20241119	12.32	33150	-50.50	20240126	14610	12.32	20241119	33150	-50.50	20240126	14610	12.32	20241119	0.71	N	111380	100	6 억	12849	N	N	77	N	N
11	20241128	150905	57	100.00	KOSPI		N	N	N	N	N	16390	160	2	0.99	312094200	19089	105.81	16080	16530	16080	21050	11370	16230	16349.43	0.21	279	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	1004	4.14	0.76	12	0.31	3960.00	21533.00	35950	20231121	-54.41	14610	20241119	12.18	33150	-50.56	20240126	14610	12.18	20241119	33150	-50.56	20240126	14610	12.18	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
12	20241128	140902	57	100.00	KOSPI		N	N	N	N	N	16300	70	2	0.43	234147230	14332	79.44	16080	16530	16080	21050	11370	16230	16337.37	0.21	210	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	35950	20231121	-54.66	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
13	20241128	130859	57	100.00	KOSPI		N	N	N	N	N	16420	190	2	1.17	205457090	12577	69.71	16080	16530	16080	21050	11370	16230	16335.94	0.21	249	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	1006	4.15	0.76	12	0.21	3960.00	21533.00	35950	20231121	-54.33	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
14	20241128	120904	57	100.00	KOSPI		N	N	N	N	N	16380	150	2	0.92	131632590	8095	44.87	16080	16450	16080	21050	11370	16230	16260.97	0.21	601	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	1004	4.14	0.76	12	0.13	3960.00	21533.00	35950	20231121	-54.44	14610	20241119	12.11	33150	-50.59	20240126	14610	12.11	20241119	33150	-50.59	20240126	14610	12.11	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
15	20241128	110906	57	100.00	KOSPI		N	N	N	N	N	16130	-100	5	-0.62	45456940	2812	15.59	16080	16300	16080	21050	11370	16230	16165.34	0.21	-649	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	988	4.07	0.75	12	0.05	3960.00	21533.00	35950	20231121	-55.13	14610	20241119	10.40	33150	-51.34	20240126	14610	10.40	20241119	33150	-51.34	20240126	14610	10.40	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
16	20241128	100903	57	100.00	KOSPI		N	N	N	N	N	16230	0	3	0.00	10569080	654	3.63	16080	16300	16080	21050	11370	16230	16160.67	0.21	49	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	995	4.10	0.75	12	0.01	3960.00	21533.00	35950	20231121	-54.85	14610	20241119	11.09	33150	-51.04	20240126	14610	11.09	20241119	33150	-51.04	20240126	14610	11.09	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
17	20241128	090900	57	100.00	KOSPI		N	N	N	N	N	16110	-120	5	-0.74	5170710	321	1.78	16080	16110	16080	21050	11370	16230	16108.13	0.21	111	16543	16386	16193	16036	15843	16465	16115	6	4820	100	10380	10	1	6128000	987	4.07	0.75	12	0.01	3960.00	21533.00	35950	20231121	-55.19	14610	20241119	10.27	33150	-51.40	20240126	14610	10.27	20241119	33150	-51.40	20240126	14610	10.27	20241119	0.71	N	111380	100	6 억	12849	N	N	1	N	N
18	20241127	160840	57	100.00	KOSPI		N	N	N	N	N	16230	-20	5	-0.12	291293760	18040	63.45	16210	16350	16000	21100	11380	16250	16146.13	0.18	-1029	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	995	4.10	0.75	12	0.29	3960.00	21533.00	35950	20231121	-54.85	14610	20241119	11.09	33150	-51.04	20240126	14610	11.09	20241119	33150	-51.04	20240126	14610	11.09	20241119	0.71	N	111380	100	6 억	11164	N	N	1	N	N
19	20241127	150857	57	100.00	KOSPI		N	N	N	N	N	16000	-250	5	-1.54	252962310	15655	55.06	16210	16350	16000	21100	11380	16250	16158.56	0.18	-855	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	980	4.04	0.74	12	0.26	3960.00	21533.00	35950	20231121	-55.49	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
20	20241127	140854	57	100.00	KOSPI		N	N	N	N	N	16170	-80	5	-0.49	171483720	10586	37.23	16210	16350	16040	21100	11380	16250	16199.10	0.18	148	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	991	4.08	0.75	12	0.17	3960.00	21533.00	35950	20231121	-55.02	14610	20241119	10.68	33150	-51.22	20240126	14610	10.68	20241119	33150	-51.22	20240126	14610	10.68	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
21	20241127	130849	57	100.00	KOSPI		N	N	N	N	N	16240	-10	5	-0.06	154412810	9535	33.54	16210	16350	16040	21100	11380	16250	16194.32	0.18	523	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	995	4.10	0.75	12	0.16	3960.00	21533.00	35950	20231121	-54.83	14610	20241119	11.16	33150	-51.01	20240126	14610	11.16	20241119	33150	-51.01	20240126	14610	11.16	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
22	20241127	120858	57	100.00	KOSPI		N	N	N	N	N	16290	40	2	0.25	91156400	5625	19.78	16210	16350	16040	21100	11380	16250	16205.58	0.18	-920	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	998	4.11	0.76	12	0.09	3960.00	21533.00	35950	20231121	-54.69	14610	20241119	11.50	33150	-50.86	20240126	14610	11.50	20241119	33150	-50.86	20240126	14610	11.50	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
23	20241127	110854	57	100.00	KOSPI		N	N	N	N	N	16340	90	2	0.55	67530700	4176	14.69	16210	16350	16040	21100	11380	16250	16171.14	0.18	-969	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	1001	4.13	0.76	12	0.07	3960.00	21533.00	35950	20231121	-54.55	14610	20241119	11.84	33150	-50.71	20240126	14610	11.84	20241119	33150	-50.71	20240126	14610	11.84	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
24	20241127	100855	57	100.00	KOSPI		N	N	N	N	N	16260	10	2	0.06	57353640	3552	12.49	16210	16330	16040	21100	11380	16250	16146.86	0.18	-1060	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	996	4.11	0.76	12	0.06	3960.00	21533.00	35950	20231121	-54.77	14610	20241119	11.29	33150	-50.95	20240126	14610	11.29	20241119	33150	-50.95	20240126	14610	11.29	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
25	20241127	090853	57	100.00	KOSPI		N	N	N	N	N	16200	-50	5	-0.31	3467590	214	0.75	16210	16220	16200	21100	11380	16250	16203.69	0.18	-174	16650	16450	16160	15960	15670	16550	16060	6	4850	100	10400	10	1	6128000	993	4.09	0.75	12	0.00	3960.00	21533.00	35950	20231121	-54.94	14610	20241119	10.88	33150	-51.13	20240126	14610	10.88	20241119	33150	-51.13	20240126	14610	10.88	20241119	0.71	N	111380	100	6 억	11164	N	N	81	N	N
26	20241126	160842	57	100.00	KOSPI		N	N	N	N	N	16250	250	2	1.56	459495270	28431	266.33	16240	16360	15870	20800	11200	16000	16161.68	0.14	1927	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	996	4.10	0.75	12	0.46	3960.00	21533.00	35950	20231121	-54.80	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.72	N	111380	100	6 억	8626	N	N	81	N	N
27	20241126	150850	57	100.00	KOSPI		N	N	N	N	N	16220	220	2	1.38	437114470	27052	253.41	16240	16360	15870	20800	11200	16000	16158.31	0.14	1681	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	994	4.10	0.75	12	0.44	3960.00	21533.00	35950	20231121	-54.88	14610	20241119	11.02	33150	-51.07	20240126	14610	11.02	20241119	33150	-51.07	20240126	14610	11.02	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
28	20241126	140849	57	100.00	KOSPI		N	N	N	N	N	16160	160	2	1.00	425920820	26361	246.94	16240	16360	15870	20800	11200	16000	16157.23	0.14	1737	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	990	4.08	0.75	12	0.43	3960.00	21533.00	35950	20231121	-55.05	14610	20241119	10.61	33150	-51.25	20240126	14610	10.61	20241119	33150	-51.25	20240126	14610	10.61	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
29	20241126	130847	57	100.00	KOSPI		N	N	N	N	N	16130	130	2	0.81	373444480	23111	216.50	16240	16360	15870	20800	11200	16000	16158.73	0.14	1591	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	988	4.07	0.75	12	0.38	3960.00	21533.00	35950	20231121	-55.13	14610	20241119	10.40	33150	-51.34	20240126	14610	10.40	20241119	33150	-51.34	20240126	14610	10.40	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
30	20241126	120852	57	100.00	KOSPI		N	N	N	N	N	16150	150	2	0.94	311282850	19240	180.23	16240	16360	15870	20800	11200	16000	16178.94	0.14	1400	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	990	4.08	0.75	12	0.31	3960.00	21533.00	35950	20231121	-55.08	14610	20241119	10.54	33150	-51.28	20240126	14610	10.54	20241119	33150	-51.28	20240126	14610	10.54	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
31	20241126	110857	57	100.00	KOSPI		N	N	N	N	N	16270	270	2	1.69	138059180	8590	80.47	16240	16280	15870	20800	11200	16000	16072.08	0.14	1527	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	997	4.11	0.76	12	0.14	3960.00	21533.00	35950	20231121	-54.74	14610	20241119	11.36	33150	-50.92	20240126	14610	11.36	20241119	33150	-50.92	20240126	14610	11.36	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
32	20241126	100902	57	100.00	KOSPI		N	N	N	N	N	15910	-90	5	-0.56	52726010	3303	30.94	16240	16240	15880	20800	11200	16000	15963.07	0.14	-65	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	975	4.02	0.74	12	0.05	3960.00	21533.00	35950	20231121	-55.74	14610	20241119	8.90	33150	-52.01	20240126	14610	8.90	20241119	33150	-52.01	20240126	14610	8.90	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
33	20241126	090853	57	100.00	KOSPI		N	N	N	N	N	16000	0	3	0.00	9478940	590	5.53	16240	16240	16000	20800	11200	16000	16066.00	0.14	-94	16500	16250	15930	15680	15360	16375	15805	6	4800	100	10240	10	1	6128000	980	4.04	0.74	12	0.01	3960.00	21533.00	35950	20231121	-55.49	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.72	N	111380	100	6 억	8626	N	N	61	N	N
34	20241125	160830	57	100.00	KOSPI		N	N	N	N	N	16000	400	2	2.56	169243050	10672	79.04	15770	16180	15610	20250	10920	15600	15863.55	0.12	870	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	980	4.04	0.74	12	0.17	3960.00	21533.00	35950	20231121	-55.49	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.72	N	111380	100	6 억	7462	N	N	61	N	N
35	20241125	150847	57	100.00	KOSPI		N	N	N	N	N	16100	500	2	3.21	165080930	10412	77.11	15770	16180	15610	20250	10920	15600	15859.86	0.12	947	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	987	4.07	0.75	12	0.17	3960.00	21533.00	35950	20231121	-55.22	14610	20241119	10.20	33150	-51.43	20240126	14610	10.20	20241119	33150	-51.43	20240126	14610	10.20	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
36	20241125	140845	57	100.00	KOSPI		N	N	N	N	N	15810	210	2	1.35	103621910	6570	48.66	15770	15840	15610	20250	10920	15600	15777.38	0.12	696	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	969	3.99	0.73	12	0.11	3960.00	21533.00	35950	20231121	-56.02	14610	20241119	8.21	33150	-52.31	20240126	14610	8.21	20241119	33150	-52.31	20240126	14610	8.21	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
37	20241125	130839	57	100.00	KOSPI		N	N	N	N	N	15800	200	2	1.28	66550030	4221	31.26	15770	15840	15610	20250	10920	15600	15774.69	0.12	707	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	968	3.99	0.73	12	0.07	3960.00	21533.00	35950	20231121	-56.05	14610	20241119	8.15	33150	-52.34	20240126	14610	8.15	20241119	33150	-52.34	20240126	14610	8.15	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
38	20241125	120848	57	100.00	KOSPI		N	N	N	N	N	15780	180	2	1.15	58700560	3724	27.58	15770	15840	15610	20250	10920	15600	15772.01	0.12	699	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	967	3.98	0.73	12	0.06	3960.00	21533.00	35950	20231121	-56.11	14610	20241119	8.01	33150	-52.40	20240126	14610	8.01	20241119	33150	-52.40	20240126	14610	8.01	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
39	20241125	110841	57	100.00	KOSPI		N	N	N	N	N	15770	170	2	1.09	23967390	1525	11.29	15770	15830	15610	20250	10920	15600	15733.88	0.12	138	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	966	3.98	0.73	12	0.02	3960.00	21533.00	35950	20231121	-56.13	14610	20241119	7.94	33150	-52.43	20240126	14610	7.94	20241119	33150	-52.43	20240126	14610	7.94	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
40	20241125	100833	57	100.00	KOSPI		N	N	N	N	N	15670	70	2	0.45	10565660	675	5.00	15770	15780	15610	20250	10920	15600	15675.07	0.12	267	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	960	3.96	0.73	12	0.01	3960.00	21533.00	35950	20231121	-56.41	14610	20241119	7.26	33150	-52.73	20240126	14610	7.26	20241119	33150	-52.73	20240126	14610	7.26	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
41	20241125	090833	57	100.00	KOSPI		N	N	N	N	N	15680	80	2	0.51	5447400	349	2.58	15770	15780	15610	20250	10920	15600	15620.13	0.12	136	15893	15746	15523	15376	15153	15820	15450	6	4650	100	9980	10	1	6128000	961	3.96	0.73	12	0.01	3960.00	21533.00	35950	20231121	-56.38	14610	20241119	7.32	33150	-52.70	20240126	14610	7.32	20241119	33150	-52.70	20240126	14610	7.32	20241119	0.72	N	111380	100	6 억	7462	N	N	152	N	N
42	20241122	160746	57	100.00	KOSPI		N	N	N	N	N	15600	210	2	1.36	208410400	13482	66.48	15390	15670	15300	20000	10780	15390	15458.15	0.09	2010	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	956	3.94	0.72	12	0.22	3960.00	21533.00	35950	20231121	-56.61	14610	20241119	6.78	33150	-52.94	20240126	14610	6.78	20241119	33150	-52.94	20240126	14610	6.78	20241119	0.73	N	111380	100	6 억	5550	N	N	152	N	N
43	20241122	150759	57	100.00	KOSPI		N	N	N	N	N	15610	220	2	1.43	199002140	12878	63.50	15390	15670	15300	20000	10780	15390	15452.88	0.09	1823	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	957	3.94	0.72	12	0.21	3960.00	21533.00	35950	20231121	-56.58	14610	20241119	6.84	33150	-52.91	20240126	14610	6.84	20241119	33150	-52.91	20240126	14610	6.84	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
44	20241122	140759	57	100.00	KOSPI		N	N	N	N	N	15510	120	2	0.78	189383510	12262	60.46	15390	15610	15300	20000	10780	15390	15444.75	0.09	1953	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	950	3.92	0.72	12	0.20	3960.00	21533.00	35950	20231121	-56.86	14610	20241119	6.16	33150	-53.21	20240126	14610	6.16	20241119	33150	-53.21	20240126	14610	6.16	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
45	20241122	130756	57	100.00	KOSPI		N	N	N	N	N	15550	160	2	1.04	169323820	10967	54.08	15390	15610	15300	20000	10780	15390	15439.39	0.09	1953	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	953	3.93	0.72	12	0.18	3960.00	21533.00	35950	20231121	-56.75	14610	20241119	6.43	33150	-53.09	20240126	14610	6.43	20241119	33150	-53.09	20240126	14610	6.43	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
46	20241122	120801	57	100.00	KOSPI		N	N	N	N	N	15600	210	2	1.36	163099350	10567	52.10	15390	15610	15300	20000	10780	15390	15434.78	0.09	1922	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	956	3.94	0.72	12	0.17	3960.00	21533.00	35950	20231121	-56.61	14610	20241119	6.78	33150	-52.94	20240126	14610	6.78	20241119	33150	-52.94	20240126	14610	6.78	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
47	20241122	110753	57	100.00	KOSPI		N	N	N	N	N	15580	190	2	1.23	160683900	10412	51.34	15390	15600	15300	20000	10780	15390	15432.57	0.09	1857	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	955	3.93	0.72	12	0.17	3960.00	21533.00	35950	20231121	-56.66	14610	20241119	6.64	33150	-53.00	20240126	14610	6.64	20241119	33150	-53.00	20240126	14610	6.64	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
48	20241122	100808	57	100.00	KOSPI		N	N	N	N	N	15500	110	2	0.71	121853310	7912	39.01	15390	15500	15300	20000	10780	15390	15401.08	0.09	1815	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	950	3.91	0.72	12	0.13	3960.00	21533.00	35950	20231121	-56.88	14610	20241119	6.09	33150	-53.24	20240126	14610	6.09	20241119	33150	-53.24	20240126	14610	6.09	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
49	20241122	090801	57	100.00	KOSPI		N	N	N	N	N	15390	0	3	0.00	538730	35	0.17	15390	15470	15390	20000	10780	15390	15392.29	0.09	-4	15710	15550	15300	15140	14890	15630	15220	6	4610	100	9840	10	1	6128000	943	3.89	0.71	12	0.00	3960.00	21533.00	35950	20231121	-57.19	14610	20241119	5.34	33150	-53.57	20240126	14610	5.34	20241119	33150	-53.57	20240126	14610	5.34	20241119	0.73	N	111380	100	6 억	5550	N	N	1	N	N
50	20241121	160753	57	100.00	KOSPI		N	N	N	N	N	15390	-90	5	-0.58	308251370	20281	70.86	15300	15460	15050	20100	10840	15480	15199.02	0.16	-5064	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	943	3.89	0.71	12	0.33	3960.00	21533.00	35950	20231121	-57.19	14610	20241119	5.34	33150	-53.57	20240126	14610	5.34	20241119	35950	-57.19	20231121	14610	5.34	20241119	0.75	N	111380	100	6 억	9863	N	N	1	N	N
51	20241121	150810	57	100.00	KOSPI		N	N	N	N	N	15130	-350	5	-2.26	288334680	18973	66.29	15300	15460	15050	20100	10840	15480	15197.11	0.16	-4662	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	927	3.82	0.70	12	0.31	3960.00	21533.00	35950	20231121	-57.91	14610	20241119	3.56	33150	-54.36	20240126	14610	3.56	20241119	35950	-57.91	20231121	14610	3.56	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
52	20241121	140810	57	100.00	KOSPI		N	N	N	N	N	15180	-300	5	-1.94	232786440	15307	53.48	15300	15450	15050	20100	10840	15480	15207.84	0.16	-3777	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	930	3.83	0.70	12	0.25	3960.00	21533.00	35950	20231121	-57.77	14610	20241119	3.90	33150	-54.21	20240126	14610	3.90	20241119	35950	-57.77	20231121	14610	3.90	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
53	20241121	130801	57	100.00	KOSPI		N	N	N	N	N	15210	-270	5	-1.74	197159530	12964	45.29	15300	15450	15050	20100	10840	15480	15208.23	0.16	-3669	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	932	3.84	0.71	12	0.21	3960.00	21533.00	35950	20231121	-57.69	14610	20241119	4.11	33150	-54.12	20240126	14610	4.11	20241119	35950	-57.69	20231121	14610	4.11	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
54	20241121	120801	57	100.00	KOSPI		N	N	N	N	N	15100	-380	5	-2.45	144280420	9473	33.10	15300	15450	15100	20100	10840	15480	15230.70	0.16	-4086	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	925	3.81	0.70	12	0.15	3960.00	21533.00	35950	20231121	-58.00	14610	20241119	3.35	33150	-54.45	20240126	14610	3.35	20241119	35950	-58.00	20231121	14610	3.35	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
55	20241121	110805	57	100.00	KOSPI		N	N	N	N	N	15180	-300	5	-1.94	109128890	7155	25.00	15300	15450	15130	20100	10840	15480	15252.12	0.16	-3872	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	930	3.83	0.70	12	0.12	3960.00	21533.00	35950	20231121	-57.77	14610	20241119	3.90	33150	-54.21	20240126	14610	3.90	20241119	35950	-57.77	20231121	14610	3.90	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
56	20241121	100805	57	100.00	KOSPI		N	N	N	N	N	15280	-200	5	-1.29	60238860	3948	13.79	15300	15450	15130	20100	10840	15480	15258.07	0.16	-2501	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	936	3.86	0.71	12	0.06	3960.00	21533.00	35950	20231121	-57.50	14610	20241119	4.59	33150	-53.91	20240126	14610	4.59	20241119	35950	-57.50	20231121	14610	4.59	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
57	20241121	090805	57	100.00	KOSPI		N	N	N	N	N	15300	-180	5	-1.16	9802500	638	2.23	15300	15450	15300	20100	10840	15480	15364.42	0.16	-501	16040	15760	15410	15130	14780	15900	15270	6	4620	100	9900	10	1	6128000	938	3.86	0.71	12	0.01	3960.00	21533.00	35950	20231121	-57.44	14610	20241119	4.72	33150	-53.85	20240126	14610	4.72	20241119	35950	-57.44	20231121	14610	4.72	20241119	0.75	N	111380	100	6 억	9863	N	N	96	N	N
58	20241120	160758	57	100.00	KOSPI		N	N	N	N	N	15480	140	2	0.91	437055380	28622	69.75	15340	15690	15060	19940	10740	15340	15269.91	0.19	-1665	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	949	3.91	0.72	12	0.47	3960.00	21533.00	35950	20231121	-56.94	14610	20241119	5.95	33150	-53.30	20240126	14610	5.95	20241119	35950	-56.94	20231121	14610	5.95	20241119	0.75	N	111380	100	6 억	11562	N	N	96	N	N
59	20241120	150808	57	100.00	KOSPI		N	N	N	N	N	15220	-120	5	-0.78	412280070	27003	65.80	15340	15690	15060	19940	10740	15340	15267.94	0.19	-2120	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	933	3.84	0.71	12	0.44	3960.00	21533.00	35950	20231121	-57.66	14610	20241119	4.18	33150	-54.09	20240126	14610	4.18	20241119	35950	-57.66	20231121	14610	4.18	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
60	20241120	140810	57	100.00	KOSPI		N	N	N	N	N	15220	-120	5	-0.78	249117410	16453	40.09	15340	15460	15060	19940	10740	15340	15141.15	0.19	861	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	933	3.84	0.71	12	0.27	3960.00	21533.00	35950	20231121	-57.66	14610	20241119	4.18	33150	-54.09	20240126	14610	4.18	20241119	35950	-57.66	20231121	14610	4.18	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
61	20241120	130811	57	100.00	KOSPI		N	N	N	N	N	15090	-250	5	-1.63	194436620	12855	31.32	15340	15460	15060	19940	10740	15340	15125.37	0.19	280	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	925	3.81	0.70	12	0.21	3960.00	21533.00	35950	20231121	-58.03	14610	20241119	3.29	33150	-54.48	20240126	14610	3.29	20241119	35950	-58.03	20231121	14610	3.29	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
62	20241120	120810	57	100.00	KOSPI		N	N	N	N	N	15080	-260	5	-1.69	156295840	10332	25.18	15340	15460	15060	19940	10740	15340	15127.36	0.19	-773	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	924	3.81	0.70	12	0.17	3960.00	21533.00	35950	20231121	-58.05	14610	20241119	3.22	33150	-54.51	20240126	14610	3.22	20241119	35950	-58.05	20231121	14610	3.22	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
63	20241120	110813	57	100.00	KOSPI		N	N	N	N	N	15090	-250	5	-1.63	127436060	8419	20.52	15340	15460	15060	19940	10740	15340	15136.72	0.19	-1229	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	925	3.81	0.70	12	0.14	3960.00	21533.00	35950	20231121	-58.03	14610	20241119	3.29	33150	-54.48	20240126	14610	3.29	20241119	35950	-58.03	20231121	14610	3.29	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
64	20241120	100810	57	100.00	KOSPI		N	N	N	N	N	15080	-260	5	-1.69	95858420	6325	15.41	15340	15460	15060	19940	10740	15340	15155.48	0.19	-2075	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	924	3.81	0.70	12	0.10	3960.00	21533.00	35950	20231121	-58.05	14610	20241119	3.22	33150	-54.51	20240126	14610	3.22	20241119	35950	-58.05	20231121	14610	3.22	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
65	20241120	090809	57	100.00	KOSPI		N	N	N	N	N	15370	30	2	0.20	831640	54	0.13	15340	15460	15340	19940	10740	15340	15400.74	0.19	4	16613	15976	15293	14656	13973	15635	14315	6	4600	100	9810	10	1	6128000	942	3.88	0.71	12	0.00	3960.00	21533.00	35950	20231121	-57.25	14610	20241119	5.20	33150	-53.63	20240126	14610	5.20	20241119	35950	-57.25	20231121	14610	5.20	20241119	0.75	N	111380	100	6 억	11562	N	N	0	N	N
66	20241119	160726	57	100.00	KOSPI	신저가	N	N	N	N	N	15340	-410	5	-2.60	629345910	40873	116.47	15690	15930	14610	20450	11030	15750	15397.60	0.04	9558	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	940	3.87	0.71	12	0.67	3960.00	21533.00	35950	20231121	-57.33	14610	20241119	5.00	33150	-53.73	20240126	14610	5.00	20241119	35950	-57.33	20231121	14610	5.00	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
67	20241119	150738	57	100.00	KOSPI	신저가	N	N	N	N	N	15380	-370	5	-2.35	614964580	39938	113.80	15690	15930	14610	20450	11030	15750	15397.98	0.04	9271	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	942	3.88	0.71	12	0.65	3960.00	21533.00	35950	20231121	-57.22	14610	20241119	5.27	33150	-53.60	20240126	14610	5.27	20241119	35950	-57.22	20231121	14610	5.27	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
68	20241119	140737	57	100.00	KOSPI	신저가	N	N	N	N	N	15290	-460	5	-2.92	511202240	33153	94.47	15690	15930	14610	20450	11030	15750	15419.49	0.04	5233	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	937	3.86	0.71	12	0.54	3960.00	21533.00	35950	20231121	-57.47	14610	20241119	4.65	33150	-53.88	20240126	14610	4.65	20241119	35950	-57.47	20231121	14610	4.65	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
69	20241119	130740	57	100.00	KOSPI	신저가	N	N	N	N	N	15180	-570	5	-3.62	444133620	28760	81.95	15690	15930	14610	20450	11030	15750	15442.75	0.04	5220	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	930	3.83	0.70	12	0.47	3960.00	21533.00	35950	20231121	-57.77	14610	20241119	3.90	33150	-54.21	20240126	14610	3.90	20241119	35950	-57.77	20231121	14610	3.90	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
70	20241119	120732	57	100.00	KOSPI	신저가	N	N	N	N	N	15300	-450	5	-2.86	368493850	23795	67.80	15690	15930	14610	20450	11030	15750	15486.19	0.04	3602	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	938	3.86	0.71	12	0.39	3960.00	21533.00	35950	20231121	-57.44	14610	20241119	4.72	33150	-53.85	20240126	14610	4.72	20241119	35950	-57.44	20231121	14610	4.72	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
71	20241119	110741	57	100.00	KOSPI	신저가	N	N	N	N	N	15340	-410	5	-2.60	294583220	18936	53.96	15690	15930	14610	20450	11030	15750	15556.78	0.04	2210	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	940	3.87	0.71	12	0.31	3960.00	21533.00	35950	20231121	-57.33	14610	20241119	5.00	33150	-53.73	20240126	14610	5.00	20241119	35950	-57.33	20231121	14610	5.00	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
72	20241119	100801	57	100.00	KOSPI	신저가	N	N	N	N	N	15460	-290	5	-1.84	248598160	15943	45.43	15690	15930	14610	20450	11030	15750	15592.93	0.04	2686	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	947	3.90	0.72	12	0.26	3960.00	21533.00	35950	20231121	-57.00	14610	20241119	5.82	33150	-53.36	20240126	14610	5.82	20241119	35950	-57.00	20231121	14610	5.82	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
73	20241119	090754	57	100.00	KOSPI	신저가	N	N	N	N	N	15770	20	2	0.13	8356370	530	1.51	15690	15930	15690	20450	11030	15750	15766.74	0.04	22	16743	16246	15973	15476	15203	16110	15340	6	4700	100	10080	10	1	6128000	966	3.98	0.73	12	0.01	3960.00	21533.00	35950	20231121	-56.13	15690	20241119	0.51	33150	-52.43	20240126	15690	0.51	20241119	35950	-56.13	20231121	15690	0.51	20241119	0.86	N	111380	100	6 억	2391	N	N	0	N	N
74	20241118	160730	57	100.00	KOSPI	신저가	N	N	N	N	N	15750	-470	5	-2.90	558841200	35093	124.04	16200	16470	15700	21050	11360	16220	15924.16	0.15	-6433	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	965	3.98	0.73	12	0.57	3960.00	21533.00	35950	20231121	-56.19	15700	20241118	0.32	33150	-52.49	20240126	15700	0.32	20241118	35950	-56.19	20231121	15700	0.32	20241118	0.87	N	111380	100	6 억	9160	N	N	0	N	N
75	20241118	150738	57	100.00	KOSPI	신저가	N	N	N	N	N	15740	-480	5	-2.96	527156260	33079	116.92	16200	16470	15730	21050	11360	16220	15935.86	0.15	-6322	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	965	3.97	0.73	12	0.54	3960.00	21533.00	35950	20231121	-56.22	15730	20241118	0.06	33150	-52.52	20240126	15730	0.06	20241118	35950	-56.22	20231121	15730	0.06	20241118	0.87	N	111380	100	6 억	9160	N	N	0	N	N
76	20241118	140740	57	100.00	KOSPI	신저가	N	N	N	N	N	15940	-280	5	-1.73	384529140	24064	85.06	16200	16470	15830	21050	11360	16220	15978.94	0.15	-5280	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	977	4.03	0.74	12	0.39	3960.00	21533.00	35950	20231121	-55.66	15830	20241118	0.69	33150	-51.92	20240126	15830	0.69	20241118	35950	-55.66	20231121	15830	0.69	20241118	0.87	N	111380	100	6 억	9160	N	N	0	N	N
77	20241118	130738	57	100.00	KOSPI	신저가	N	N	N	N	N	15840	-380	5	-2.34	357126430	22337	78.95	16200	16470	15830	21050	11360	16220	15987.60	0.15	-5089	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	971	4.00	0.74	12	0.36	3960.00	21533.00	35950	20231121	-55.94	15830	20241118	0.06	33150	-52.22	20240126	15830	0.06	20241118	35950	-55.94	20231121	15830	0.06	20241118	0.87	N	111380	100	6 억	9160	N	N	0	N	N
78	20241118	120740	57	100.00	KOSPI		N	N	N	N	N	15840	-380	5	-2.34	319282860	19964	70.56	16200	16220	15840	21050	11360	16220	15992.37	0.15	-4900	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	971	4.00	0.74	12	0.33	3960.00	21533.00	35950	20231121	-55.94	15830	20241115	0.06	33150	-52.22	20240126	15830	0.06	20241115	35950	-55.94	20231121	15830	0.06	20241115	0.87	N	111380	100	6 억	9160	N	N	0	N	N
79	20241118	110740	57	100.00	KOSPI		N	N	N	N	N	15950	-270	5	-1.66	242679500	15147	53.54	16200	16220	15850	21050	11360	16220	16020.98	0.15	-2779	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	977	4.03	0.74	12	0.25	3960.00	21533.00	35950	20231121	-55.63	15830	20241115	0.76	33150	-51.89	20240126	15830	0.76	20241115	35950	-55.63	20231121	15830	0.76	20241115	0.87	N	111380	100	6 억	9160	N	N	0	N	N
80	20241118	100732	57	100.00	KOSPI		N	N	N	N	N	16070	-150	5	-0.92	127832490	7962	28.14	16200	16220	15950	21050	11360	16220	16054.30	0.15	-872	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	985	4.06	0.75	12	0.13	3960.00	21533.00	35950	20231121	-55.30	15830	20241115	1.52	33150	-51.52	20240126	15830	1.52	20241115	35950	-55.30	20231121	15830	1.52	20241115	0.87	N	111380	100	6 억	9160	N	N	0	N	N
81	20241118	090731	57	100.00	KOSPI		N	N	N	N	N	16050	-170	5	-1.05	14256560	887	3.14	16200	16220	16020	21050	11360	16220	16064.18	0.15	345	16546	16382	16106	15942	15666	16465	16025	6	4830	100	10380	10	1	6128000	984	4.05	0.75	12	0.01	3960.00	21533.00	35950	20231121	-55.35	15830	20241115	1.39	33150	-51.58	20240126	15830	1.39	20241115	35950	-55.35	20231121	15830	1.39	20241115	0.87	N	111380	100	6 억	9160	N	N	0	N	N
82	20241115	160755	57	100.00	KOSPI	신저가	N	N	N	N	N	16220	10	2	0.06	452347770	28236	47.48	16100	16270	15830	21050	11350	16210	16020.25	0.03	8488	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	994	4.10	0.75	12	0.46	3960.00	21533.00	35950	20231121	-54.88	15830	20241115	2.46	33150	-51.07	20240126	15830	2.46	20241115	35950	-54.88	20231121	15830	2.46	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
83	20241115	150817	57	100.00	KOSPI	신저가	N	N	N	N	N	16210	0	3	0.00	450241790	28106	47.27	16100	16270	15830	21050	11350	16210	16019.42	0.03	8463	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	993	4.09	0.75	12	0.46	3960.00	21533.00	35950	20231121	-54.91	15830	20241115	2.40	33150	-51.10	20240126	15830	2.40	20241115	35950	-54.91	20231121	15830	2.40	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
84	20241115	140809	57	100.00	KOSPI	신저가	N	N	N	N	N	16090	-120	5	-0.74	421757100	26346	44.31	16100	16260	15830	21050	11350	16210	16008.39	0.03	7311	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	986	4.06	0.75	12	0.43	3960.00	21533.00	35950	20231121	-55.24	15830	20241115	1.64	33150	-51.46	20240126	15830	1.64	20241115	35950	-55.24	20231121	15830	1.64	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
85	20241115	130811	57	100.00	KOSPI	신저가	N	N	N	N	N	16100	-110	5	-0.68	412508160	25771	43.34	16100	16260	15830	21050	11350	16210	16006.68	0.03	7109	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	987	4.07	0.75	12	0.42	3960.00	21533.00	35950	20231121	-55.22	15830	20241115	1.71	33150	-51.43	20240126	15830	1.71	20241115	35950	-55.22	20231121	15830	1.71	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
86	20241115	120815	57	100.00	KOSPI	신저가	N	N	N	N	N	15950	-260	5	-1.60	327726070	20465	34.42	16100	16260	15830	21050	11350	16210	16013.98	0.03	3978	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	977	4.03	0.74	12	0.33	3960.00	21533.00	35950	20231121	-55.63	15830	20241115	0.76	33150	-51.89	20240126	15830	0.76	20241115	35950	-55.63	20231121	15830	0.76	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
87	20241115	110753	57	100.00	KOSPI	신저가	N	N	N	N	N	16020	-190	5	-1.17	207027250	12920	21.73	16100	16260	15830	21050	11350	16210	16023.78	0.03	1644	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	982	4.05	0.74	12	0.21	3960.00	21533.00	35950	20231121	-55.44	15830	20241115	1.20	33150	-51.67	20240126	15830	1.20	20241115	35950	-55.44	20231121	15830	1.20	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
88	20241115	100753	57	100.00	KOSPI	신저가	N	N	N	N	N	15910	-300	5	-1.85	138873650	8652	14.55	16100	16260	15910	21050	11350	16210	16051.05	0.03	1028	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	975	4.02	0.74	12	0.14	3960.00	21533.00	35950	20231121	-55.74	15910	20241115	0.00	33150	-52.01	20240126	15910	0.00	20241115	35950	-55.74	20231121	15910	0.00	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
89	20241115	090730	57	100.00	KOSPI	신저가	N	N	N	N	N	16120	-90	5	-0.56	77714330	4846	8.15	16100	16260	16000	21050	11350	16210	16036.80	0.03	3349	17950	17080	16580	15710	15210	16830	15460	6	4840	100	10370	10	1	6128000	988	4.07	0.75	12	0.08	3960.00	21533.00	35950	20231121	-55.16	16000	20241115	0.75	33150	-51.37	20240126	16000	0.75	20241115	35950	-55.16	20231121	16000	0.75	20241115	0.81	N	111380	100	6 억	1572	N	N	0	N	N
90	20241114	160747	57	100.00	KOSPI	신저가	N	N	N	N	N	16160	-1290	5	-7.39	950347700	57689	231.22	17450	17450	16100	22650	12220	17450	16473.64	0.11	-10833	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	990	4.08	0.75	12	0.94	3960.00	21533.00	35950	20231121	-55.05	16100	20241114	0.37	33150	-51.25	20240126	16100	0.37	20241114	35950	-55.05	20231121	16100	0.37	20241114	0.87	N	111380	100	6 억	6991	N	N	0	N	N
91	20241114	150752	57	100.00	KOSPI		N	N	N	N	N	16230	-1220	5	-6.99	781718910	47265	189.44	17450	17450	16220	22650	12220	17450	16539.07	0.11	-9437	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	995	4.10	0.75	12	0.77	3960.00	21533.00	35950	20231121	-54.85	16100	20240805	0.81	33150	-51.04	20240126	16100	0.81	20240805	35950	-54.85	20231121	16100	0.81	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
92	20241114	140747	57	100.00	KOSPI		N	N	N	N	N	16250	-1200	5	-6.88	695592080	41963	168.19	17450	17450	16220	22650	12220	17450	16576.32	0.11	-7444	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	996	4.10	0.75	12	0.68	3960.00	21533.00	35950	20231121	-54.80	16100	20240805	0.93	33150	-50.98	20240126	16100	0.93	20240805	35950	-54.80	20231121	16100	0.93	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
93	20241114	130748	57	100.00	KOSPI		N	N	N	N	N	16280	-1170	5	-6.70	604710790	36383	145.82	17450	17450	16220	22650	12220	17450	16620.70	0.11	-4803	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	998	4.11	0.76	12	0.59	3960.00	21533.00	35950	20231121	-54.71	16100	20240805	1.12	33150	-50.89	20240126	16100	1.12	20240805	35950	-54.71	20231121	16100	1.12	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
94	20241114	120746	57	100.00	KOSPI		N	N	N	N	N	16290	-1160	5	-6.65	504080970	30205	121.06	17450	17450	16220	22650	12220	17450	16688.66	0.11	-3682	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	998	4.11	0.76	12	0.49	3960.00	21533.00	35950	20231121	-54.69	16100	20240805	1.18	33150	-50.86	20240126	16100	1.18	20240805	35950	-54.69	20231121	16100	1.18	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
95	20241114	110746	57	100.00	KOSPI		N	N	N	N	N	16710	-740	5	-4.24	283851410	16806	67.36	17450	17450	16620	22650	12220	17450	16889.89	0.11	-96	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	1024	4.22	0.78	12	0.27	3960.00	21533.00	35950	20231121	-53.52	16100	20240805	3.79	33150	-49.59	20240126	16100	3.79	20240805	35950	-53.52	20231121	16100	3.79	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
96	20241114	100806	57	100.00	KOSPI		N	N	N	N	N	17010	-440	5	-2.52	20324380	1182	4.74	17450	17450	17010	22650	12220	17450	17194.91	0.11	453	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	1042	4.30	0.79	12	0.02	3960.00	21533.00	35950	20231121	-52.68	16100	20240805	5.65	33150	-48.69	20240126	16100	5.65	20240805	35950	-52.68	20231121	16100	5.65	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
97	20241114	090741	57	100.00	KOSPI		N	N	N	N	N	17450	0	3	0.00	0	0	0.00	0	0	0	22650	12220	17450	0.00	0.11	0	17983	17716	17383	17116	16783	17550	16950	6	5200	100	11160	10	1	6128000	1069	4.41	0.81	12	0.00	3960.00	21533.00	35950	20231121	-51.46	16100	20240805	8.39	33150	-47.36	20240126	16100	8.39	20240805	35950	-51.46	20231121	16100	8.39	20240805	0.87	N	111380	100	6 억	6991	N	N	0	N	N
98	20241112	160720	57	100.00	KOSPI		N	N	N	N	N	17400	-840	5	-4.61	868841010	49403	294.17	18100	18550	17300	23700	12770	18240	17586.81	0.30	-6972	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1066	4.39	0.81	12	0.81	3960.00	21533.00	35950	20231121	-51.60	16100	20240805	8.07	33150	-47.51	20240126	16100	8.07	20240805	35950	-51.60	20231121	16100	8.07	20240805	0.89	N	111380	100	6 억	18195	N	N	3	N	N
99	20241112	150725	57	100.00	KOSPI		N	N	N	N	N	17350	-890	5	-4.88	848600540	48237	287.23	18100	18550	17300	23700	12770	18240	17592.32	0.30	-6233	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1063	4.38	0.81	12	0.79	3960.00	21533.00	35950	20231121	-51.74	16100	20240805	7.76	33150	-47.66	20240126	16100	7.76	20240805	35950	-51.74	20231121	16100	7.76	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
100	20241112	140732	57	100.00	KOSPI		N	N	N	N	N	17320	-920	5	-5.04	792967510	45030	268.13	18100	18550	17300	23700	12770	18240	17609.76	0.30	-5818	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1061	4.37	0.80	12	0.73	3960.00	21533.00	35950	20231121	-51.82	16100	20240805	7.58	33150	-47.75	20240126	16100	7.58	20240805	35950	-51.82	20231121	16100	7.58	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
101	20241112	130729	57	100.00	KOSPI		N	N	N	N	N	17320	-920	5	-5.04	752246610	42694	254.22	18100	18550	17300	23700	12770	18240	17619.49	0.30	-5325	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1061	4.37	0.80	12	0.70	3960.00	21533.00	35950	20231121	-51.82	16100	20240805	7.58	33150	-47.75	20240126	16100	7.58	20240805	35950	-51.82	20231121	16100	7.58	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
102	20241112	120727	57	100.00	KOSPI		N	N	N	N	N	17400	-840	5	-4.61	657266540	37219	221.62	18100	18550	17390	23700	12770	18240	17659.44	0.30	-3814	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1066	4.39	0.81	12	0.61	3960.00	21533.00	35950	20231121	-51.60	16100	20240805	8.07	33150	-47.51	20240126	16100	8.07	20240805	35950	-51.60	20231121	16100	8.07	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
103	20241112	110727	57	100.00	KOSPI		N	N	N	N	N	17560	-680	5	-3.73	478446030	26998	160.76	18100	18550	17490	23700	12770	18240	17721.54	0.30	-2777	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1076	4.43	0.82	12	0.44	3960.00	21533.00	35950	20231121	-51.15	16100	20240805	9.07	33150	-47.03	20240126	16100	9.07	20240805	35950	-51.15	20231121	16100	9.07	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
104	20241112	100725	57	100.00	KOSPI		N	N	N	N	N	17740	-500	5	-2.74	232431590	13033	77.61	18100	18550	17590	23700	12770	18240	17834.08	0.30	-2743	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1087	4.48	0.82	12	0.21	3960.00	21533.00	35950	20231121	-50.65	16100	20240805	10.19	33150	-46.49	20240126	16100	10.19	20240805	35950	-50.65	20231121	16100	10.19	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
105	20241112	090723	57	100.00	KOSPI		N	N	N	N	N	18210	-30	5	-0.16	13083280	720	4.29	18100	18550	18100	23700	12770	18240	18171.22	0.30	-270	18960	18600	18400	18040	17840	18500	17940	6	5460	100	11670	10	1	6128000	1116	4.60	0.85	12	0.01	3960.00	21533.00	35950	20231121	-49.35	16100	20240805	13.11	33150	-45.07	20240126	16100	13.11	20240805	35950	-49.35	20231121	16100	13.11	20240805	0.89	N	111380	100	6 억	18195	N	N	1	N	N
106	20241111	160719	57	100.00	KOSPI		N	N	N	N	N	18240	-230	5	-1.25	307346550	16794	121.15	18760	18760	18200	24000	12930	18470	18300.97	0.39	-5596	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1118	4.61	0.85	12	0.27	3960.00	21533.00	35950	20231121	-49.26	16100	20240805	13.29	33150	-44.98	20240126	16100	13.29	20240805	35950	-49.26	20231121	16100	13.29	20240805	0.88	N	111380	100	6 억	23791	N	N	1	N	N
107	20241111	150741	57	100.00	KOSPI		N	N	N	N	N	18320	-150	5	-0.81	288056040	15737	113.53	18760	18760	18200	24000	12930	18470	18304.38	0.39	-5377	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1123	4.63	0.85	12	0.26	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
108	20241111	140730	57	100.00	KOSPI		N	N	N	N	N	18300	-170	5	-0.92	267040940	14593	105.27	18760	18760	18200	24000	12930	18470	18299.25	0.39	-5419	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1121	4.62	0.85	12	0.24	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
109	20241111	130728	57	100.00	KOSPI		N	N	N	N	N	18320	-150	5	-0.81	218379180	11939	86.13	18760	18760	18200	24000	12930	18470	18291.25	0.39	-4888	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1123	4.63	0.85	12	0.19	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
110	20241111	120727	57	100.00	KOSPI		N	N	N	N	N	18220	-250	5	-1.35	171874420	9388	67.72	18760	18760	18210	24000	12930	18470	18307.88	0.39	-4054	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1117	4.60	0.85	12	0.15	3960.00	21533.00	35950	20231121	-49.32	16100	20240805	13.17	33150	-45.04	20240126	16100	13.17	20240805	35950	-49.32	20231121	16100	13.17	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
111	20241111	110722	57	100.00	KOSPI		N	N	N	N	N	18300	-170	5	-0.92	162640150	8882	64.07	18760	18760	18210	24000	12930	18470	18311.21	0.39	-3839	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1121	4.62	0.85	12	0.14	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
112	20241111	100720	57	100.00	KOSPI		N	N	N	N	N	18320	-150	5	-0.81	157788640	8617	62.16	18760	18760	18210	24000	12930	18470	18311.32	0.39	-3860	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1123	4.63	0.85	12	0.14	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
113	20241111	090717	57	100.00	KOSPI		N	N	N	N	N	18720	250	2	1.35	262190	14	0.10	18760	18760	18420	24000	12930	18470	18727.86	0.39	-3	18910	18690	18510	18290	18110	18600	18200	6	5530	100	11820	10	1	6128000	1147	4.73	0.87	12	0.00	3960.00	21533.00	35950	20231121	-47.93	16100	20240805	16.27	33150	-43.53	20240126	16100	16.27	20240805	35950	-47.93	20231121	16100	16.27	20240805	0.88	N	111380	100	6 억	23791	N	N	20	N	N
114	20241108	160714	57	100.00	KOSPI		N	N	N	N	N	18470	150	2	0.82	257610280	13862	106.49	18500	18730	18330	23800	12830	18320	18583.92	0.36	1865	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1132	4.66	0.86	12	0.23	3960.00	21533.00	35950	20231121	-48.62	16100	20240805	14.72	33150	-44.28	20240126	16100	14.72	20240805	35950	-48.62	20231121	16100	14.72	20240805	0.95	N	111380	100	6 억	21979	N	N	20	N	N
115	20241108	150720	57	100.00	KOSPI		N	N	N	N	N	18500	180	2	0.98	251221700	13516	103.83	18500	18730	18330	23800	12830	18320	18586.99	0.36	1678	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1134	4.67	0.86	12	0.22	3960.00	21533.00	35950	20231121	-48.54	16100	20240805	14.91	33150	-44.19	20240126	16100	14.91	20240805	35950	-48.54	20231121	16100	14.91	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
116	20241108	140717	57	100.00	KOSPI		N	N	N	N	N	18600	280	2	1.53	235806240	12684	97.44	18500	18730	18330	23800	12830	18320	18590.84	0.36	1354	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1140	4.70	0.86	12	0.21	3960.00	21533.00	35950	20231121	-48.26	16100	20240805	15.53	33150	-43.89	20240126	16100	15.53	20240805	35950	-48.26	20231121	16100	15.53	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
117	20241108	130721	57	100.00	KOSPI		N	N	N	N	N	18630	310	2	1.69	190402030	10240	78.67	18500	18730	18330	23800	12830	18320	18593.95	0.36	641	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1142	4.70	0.87	12	0.17	3960.00	21533.00	35950	20231121	-48.18	16100	20240805	15.71	33150	-43.80	20240126	16100	15.71	20240805	35950	-48.18	20231121	16100	15.71	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
118	20241108	120720	57	100.00	KOSPI		N	N	N	N	N	18670	350	2	1.91	166388190	8952	68.77	18500	18730	18330	23800	12830	18320	18586.71	0.36	228	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1144	4.71	0.87	12	0.15	3960.00	21533.00	35950	20231121	-48.07	16100	20240805	15.96	33150	-43.68	20240126	16100	15.96	20240805	35950	-48.07	20231121	16100	15.96	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
119	20241108	110718	57	100.00	KOSPI		N	N	N	N	N	18550	230	2	1.26	116637690	6280	48.24	18500	18730	18330	23800	12830	18320	18572.88	0.36	244	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1137	4.68	0.86	12	0.10	3960.00	21533.00	35950	20231121	-48.40	16100	20240805	15.22	33150	-44.04	20240126	16100	15.22	20240805	35950	-48.40	20231121	16100	15.22	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
120	20241108	100729	57	100.00	KOSPI		N	N	N	N	N	18580	260	2	1.42	105741240	5692	43.73	18500	18730	18330	23800	12830	18320	18577.17	0.36	216	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1139	4.69	0.86	12	0.09	3960.00	21533.00	35950	20231121	-48.32	16100	20240805	15.40	33150	-43.95	20240126	16100	15.40	20240805	35950	-48.32	20231121	16100	15.40	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
121	20241108	090712	57	100.00	KOSPI		N	N	N	N	N	18500	180	2	0.98	18500	1	0.01	18500	18500	18500	23800	12830	18320	18500.00	0.36	0	18726	18522	18386	18182	18046	18455	18115	6	5480	100	11720	10	1	6128000	1134	4.67	0.86	12	0.00	3960.00	21533.00	35950	20231121	-48.54	16100	20240805	14.91	33150	-44.19	20240126	16100	14.91	20240805	35950	-48.54	20231121	16100	14.91	20240805	0.95	N	111380	100	6 억	21979	N	N	3	N	N
122	20241107	160714	57	100.00	KOSPI		N	N	N	N	N	18320	-180	5	-0.97	238427740	13017	71.26	18500	18590	18250	24050	12950	18500	18316.64	0.39	-1266	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1123	4.63	0.85	12	0.21	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.97	N	111380	100	6 억	23751	N	N	3	N	N
123	20241107	150717	57	100.00	KOSPI		N	N	N	N	N	18590	90	2	0.49	218330610	11919	65.25	18500	18590	18250	24050	12950	18500	18317.86	0.39	-1223	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1139	4.69	0.86	12	0.19	3960.00	21533.00	35950	20231121	-48.29	16100	20240805	15.47	33150	-43.92	20240126	16100	15.47	20240805	35950	-48.29	20231121	16100	15.47	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
124	20241107	140719	57	100.00	KOSPI		N	N	N	N	N	18410	-90	5	-0.49	101756180	5555	30.41	18500	18520	18260	24050	12950	18500	18317.94	0.39	-174	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1128	4.65	0.85	12	0.09	3960.00	21533.00	35950	20231121	-48.79	16100	20240805	14.35	33150	-44.46	20240126	16100	14.35	20240805	35950	-48.79	20231121	16100	14.35	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
125	20241107	130720	57	100.00	KOSPI		N	N	N	N	N	18420	-80	5	-0.43	101369450	5534	30.30	18500	18520	18260	24050	12950	18500	18317.57	0.39	-174	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1129	4.65	0.86	12	0.09	3960.00	21533.00	35950	20231121	-48.76	16100	20240805	14.41	33150	-44.43	20240126	16100	14.41	20240805	35950	-48.76	20231121	16100	14.41	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
126	20241107	120716	57	100.00	KOSPI		N	N	N	N	N	18330	-170	5	-0.92	100301910	5476	29.98	18500	18500	18260	24050	12950	18500	18316.64	0.39	-203	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1123	4.63	0.85	12	0.09	3960.00	21533.00	35950	20231121	-49.01	16100	20240805	13.85	33150	-44.71	20240126	16100	13.85	20240805	35950	-49.01	20231121	16100	13.85	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
127	20241107	110715	57	100.00	KOSPI		N	N	N	N	N	18300	-200	5	-1.08	85079300	4644	25.42	18500	18500	18260	24050	12950	18500	18320.26	0.39	-453	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1121	4.62	0.85	12	0.08	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
128	20241107	100716	57	100.00	KOSPI		N	N	N	N	N	18350	-150	5	-0.81	51664010	2819	15.43	18500	18500	18260	24050	12950	18500	18327.07	0.39	-235	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1124	4.63	0.85	12	0.05	3960.00	21533.00	35950	20231121	-48.96	16100	20240805	13.98	33150	-44.65	20240126	16100	13.98	20240805	35950	-48.96	20231121	16100	13.98	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
129	20241107	090715	57	100.00	KOSPI		N	N	N	N	N	18450	-50	5	-0.27	92400	5	0.03	18500	18500	18450	24050	12950	18500	18480.00	0.39	-1	19333	18916	18633	18216	17933	18775	18075	6	5550	100	11840	10	1	6128000	1131	4.66	0.86	12	0.00	3960.00	21533.00	35950	20231121	-48.68	16100	20240805	14.60	33150	-44.34	20240126	16100	14.60	20240805	35950	-48.68	20231121	16100	14.60	20240805	0.97	N	111380	100	6 억	23751	N	N	1	N	N
130	20241106	160720	57	100.00	KOSPI		N	N	N	N	N	18500	-610	5	-3.19	340280930	18265	62.37	18920	19050	18350	24800	13380	19110	18630.22	0.48	-5072	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1134	4.67	0.86	12	0.30	3960.00	21533.00	35950	20231121	-48.54	16100	20240805	14.91	33150	-44.19	20240126	16100	14.91	20240805	35950	-48.54	20231121	16100	14.91	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
131	20241106	150743	57	100.00	KOSPI		N	N	N	N	N	18500	-610	5	-3.19	334047440	17928	61.22	18920	19050	18350	24800	13380	19110	18632.72	0.48	-4948	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1134	4.67	0.86	12	0.29	3960.00	21533.00	35950	20231121	-48.54	16100	20240805	14.91	33150	-44.19	20240126	16100	14.91	20240805	35950	-48.54	20231121	16100	14.91	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
132	20241106	140735	57	100.00	KOSPI		N	N	N	N	N	18420	-690	5	-3.61	256130150	13755	46.97	18920	19050	18350	24800	13380	19110	18620.88	0.48	-2984	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1129	4.65	0.86	12	0.22	3960.00	21533.00	35950	20231121	-48.76	16100	20240805	14.41	33150	-44.43	20240126	16100	14.41	20240805	35950	-48.76	20231121	16100	14.41	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
133	20241106	130744	57	100.00	KOSPI		N	N	N	N	N	18370	-740	5	-3.87	238491780	12795	43.69	18920	19050	18370	24800	13380	19110	18639.45	0.48	-2750	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1126	4.64	0.85	12	0.21	3960.00	21533.00	35950	20231121	-48.90	16100	20240805	14.10	33150	-44.59	20240126	16100	14.10	20240805	35950	-48.90	20231121	16100	14.10	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
134	20241106	120718	57	100.00	KOSPI		N	N	N	N	N	18590	-520	5	-2.72	168537500	9011	30.77	18920	19050	18580	24800	13380	19110	18703.53	0.48	-329	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1139	4.69	0.86	12	0.15	3960.00	21533.00	35950	20231121	-48.29	16100	20240805	15.47	33150	-43.92	20240126	16100	15.47	20240805	35950	-48.29	20231121	16100	15.47	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
135	20241106	110723	57	100.00	KOSPI		N	N	N	N	N	18630	-480	5	-2.51	131253660	7009	23.93	18920	19050	18620	24800	13380	19110	18726.45	0.48	686	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1142	4.70	0.87	12	0.11	3960.00	21533.00	35950	20231121	-48.18	16100	20240805	15.71	33150	-43.80	20240126	16100	15.71	20240805	35950	-48.18	20231121	16100	15.71	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
136	20241106	100727	57	100.00	KOSPI		N	N	N	N	N	18650	-460	5	-2.41	98414590	5247	17.92	18920	19050	18640	24800	13380	19110	18756.35	0.48	-13	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1143	4.71	0.87	12	0.09	3960.00	21533.00	35950	20231121	-48.12	16100	20240805	15.84	33150	-43.74	20240126	16100	15.84	20240805	35950	-48.12	20231121	16100	15.84	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
137	20241106	090722	57	100.00	KOSPI		N	N	N	N	N	18810	-300	5	-1.57	16770570	889	3.04	18920	19050	18810	24800	13380	19110	18864.53	0.48	414	19916	19512	18936	18532	17956	19715	18735	6	5690	100	12230	10	1	6128000	1153	4.75	0.87	12	0.01	3960.00	21533.00	35950	20231121	-47.68	16100	20240805	16.83	33150	-43.26	20240126	16100	16.83	20240805	35950	-47.68	20231121	16100	16.83	20240805	0.98	N	111380	100	6 억	29242	N	N	0	N	N
138	20241105	160701	57	100.00	KOSPI		N	N	N	N	N	19110	680	2	3.69	558279240	29286	260.71	18360	19340	18360	23950	12910	18430	19063.01	0.35	8158	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1171	4.83	0.89	12	0.48	3960.00	21533.00	35950	20231121	-46.84	16100	20240805	18.70	33150	-42.35	20240126	16100	18.70	20240805	35950	-46.84	20231121	16100	18.70	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
139	20241105	150715	57	100.00	KOSPI		N	N	N	N	N	19120	690	2	3.74	535405750	28092	250.08	18360	19340	18360	23950	12910	18430	19059.01	0.35	7709	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1172	4.83	0.89	12	0.46	3960.00	21533.00	35950	20231121	-46.82	16100	20240805	18.76	33150	-42.32	20240126	16100	18.76	20240805	35950	-46.82	20231121	16100	18.76	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
140	20241105	140712	57	100.00	KOSPI		N	N	N	N	N	19180	750	2	4.07	508602120	26693	237.63	18360	19340	18360	23950	12910	18430	19053.76	0.35	7018	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1175	4.84	0.89	12	0.44	3960.00	21533.00	35950	20231121	-46.65	16100	20240805	19.13	33150	-42.14	20240126	16100	19.13	20240805	35950	-46.65	20231121	16100	19.13	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
141	20241105	130715	57	100.00	KOSPI		N	N	N	N	N	19030	600	2	3.26	480111970	25207	224.40	18360	19340	18360	23950	12910	18430	19046.77	0.35	6052	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1166	4.81	0.88	12	0.41	3960.00	21533.00	35950	20231121	-47.07	16100	20240805	18.20	33150	-42.59	20240126	16100	18.20	20240805	35950	-47.07	20231121	16100	18.20	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
142	20241105	120710	57	100.00	KOSPI		N	N	N	N	N	18930	500	2	2.71	406832060	21336	189.94	18360	19340	18360	23950	12910	18430	19067.87	0.35	4666	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1160	4.78	0.88	12	0.35	3960.00	21533.00	35950	20231121	-47.34	16100	20240805	17.58	33150	-42.90	20240126	16100	17.58	20240805	35950	-47.34	20231121	16100	17.58	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
143	20241105	110700	57	100.00	KOSPI		N	N	N	N	N	19150	720	2	3.91	357943570	18757	166.98	18360	19340	18360	23950	12910	18430	19083.20	0.35	3933	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1174	4.84	0.89	12	0.31	3960.00	21533.00	35950	20231121	-46.73	16100	20240805	18.94	33150	-42.23	20240126	16100	18.94	20240805	35950	-46.73	20231121	16100	18.94	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
144	20241105	100708	57	100.00	KOSPI		N	N	N	N	N	19230	800	2	4.34	226087510	11886	105.81	18360	19320	18360	23950	12910	18430	19021.33	0.35	2433	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1178	4.86	0.89	12	0.19	3960.00	21533.00	35950	20231121	-46.51	16100	20240805	19.44	33150	-41.99	20240126	16100	19.44	20240805	35950	-46.51	20231121	16100	19.44	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
145	20241105	090705	57	100.00	KOSPI		N	N	N	N	N	18360	-70	5	-0.38	550800	30	0.27	18360	18360	18360	23950	12910	18430	18360.00	0.35	0	18770	18600	18350	18180	17930	18685	18265	6	5520	100	11790	10	1	6128000	1125	4.64	0.85	12	0.00	3960.00	21533.00	35950	20231121	-48.93	16100	20240805	14.04	33150	-44.62	20240126	16100	14.04	20240805	35950	-48.93	20231121	16100	14.04	20240805	0.97	N	111380	100	6 억	21167	N	N	0	N	N
146	20241104	160703	57	100.00	KOSPI		N	N	N	N	N	18430	170	2	0.93	206074190	11233	121.73	18100	18520	18100	23700	12790	18260	18345.43	0.33	1385	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1129	4.65	0.86	12	0.18	3960.00	21533.00	35950	20231121	-48.73	16100	20240805	14.47	33150	-44.40	20240126	16100	14.47	20240805	35950	-48.73	20231121	16100	14.47	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
147	20241104	150714	57	100.00	KOSPI		N	N	N	N	N	18440	180	2	0.99	192099920	10476	113.52	18100	18520	18100	23700	12790	18260	18337.14	0.33	1345	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1130	4.66	0.86	12	0.17	3960.00	21533.00	35950	20231121	-48.71	16100	20240805	14.53	33150	-44.37	20240126	16100	14.53	20240805	35950	-48.71	20231121	16100	14.53	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
148	20241104	140703	57	100.00	KOSPI		N	N	N	N	N	18490	230	2	1.26	154591820	8443	91.49	18100	18520	18100	23700	12790	18260	18310.06	0.33	503	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1133	4.67	0.86	12	0.14	3960.00	21533.00	35950	20231121	-48.57	16100	20240805	14.84	33150	-44.22	20240126	16100	14.84	20240805	35950	-48.57	20231121	16100	14.84	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
149	20241104	130653	57	100.00	KOSPI		N	N	N	N	N	18470	210	2	1.15	132609310	7253	78.60	18100	18520	18100	23700	12790	18260	18283.37	0.33	-517	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1132	4.66	0.86	12	0.12	3960.00	21533.00	35950	20231121	-48.62	16100	20240805	14.72	33150	-44.28	20240126	16100	14.72	20240805	35950	-48.62	20231121	16100	14.72	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
150	20241104	120652	57	100.00	KOSPI		N	N	N	N	N	18450	190	2	1.04	114105530	6250	67.73	18100	18520	18100	23700	12790	18260	18256.88	0.33	-626	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1131	4.66	0.86	12	0.10	3960.00	21533.00	35950	20231121	-48.68	16100	20240805	14.60	33150	-44.34	20240126	16100	14.60	20240805	35950	-48.68	20231121	16100	14.60	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
151	20241104	110648	57	100.00	KOSPI		N	N	N	N	N	18320	60	2	0.33	88597460	4868	52.75	18100	18340	18100	23700	12790	18260	18199.97	0.33	-720	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1123	4.63	0.85	12	0.08	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
152	20241104	100641	57	100.00	KOSPI		N	N	N	N	N	18280	20	2	0.11	74745210	4110	44.54	18100	18340	18100	23700	12790	18260	18186.18	0.33	-904	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1120	4.62	0.85	12	0.07	3960.00	21533.00	35950	20231121	-49.15	16100	20240805	13.54	33150	-44.86	20240126	16100	13.54	20240805	35950	-49.15	20231121	16100	13.54	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
153	20241104	090650	57	100.00	KOSPI		N	N	N	N	N	18200	-60	5	-0.33	5528450	305	3.31	18100	18230	18100	23700	12790	18260	18126.07	0.33	-53	18880	18570	18400	18090	17920	18485	18005	6	5440	100	11680	10	1	6128000	1115	4.60	0.85	12	0.00	3960.00	21533.00	35950	20231121	-49.37	16100	20240805	13.04	33150	-45.10	20240126	16100	13.04	20240805	35950	-49.37	20231121	16100	13.04	20240805	0.97	N	111380	100	6 억	20391	N	N	0	N	N
154	20241101	160627	57	100.00	KOSPI		N	N	N	N	N	18260	-540	5	-2.87	168908210	9228	103.14	18710	18710	18230	24400	13160	18800	18304.22	0.38	-2389	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1119	4.61	0.85	12	0.15	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
155	20241101	150642	57	100.00	KOSPI		N	N	N	N	N	18260	-540	5	-2.87	149469360	8163	91.24	18710	18710	18230	24400	13160	18800	18310.59	0.38	-2109	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1119	4.61	0.85	12	0.13	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
156	20241101	140623	57	100.00	KOSPI		N	N	N	N	N	18260	-540	5	-2.87	140293950	7661	85.63	18710	18710	18230	24400	13160	18800	18312.75	0.38	-1908	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1119	4.61	0.85	12	0.13	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
157	20241101	130741	57	100.00	KOSPI		N	N	N	N	N	18260	-540	5	-2.87	128105010	6994	78.17	18710	18710	18230	24400	13160	18800	18316.42	0.38	-1755	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1119	4.61	0.85	12	0.11	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
158	20241101	120741	57	100.00	KOSPI		N	N	N	N	N	18270	-530	5	-2.82	96135500	5242	58.59	18710	18710	18240	24400	13160	18800	18339.47	0.38	-1630	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1120	4.61	0.85	12	0.09	3960.00	21533.00	35950	20231121	-49.18	16100	20240805	13.48	33150	-44.89	20240126	16100	13.48	20240805	35950	-49.18	20231121	16100	13.48	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
159	20241101	110738	57	100.00	KOSPI		N	N	N	N	N	18260	-540	5	-2.87	85182640	4642	51.88	18710	18710	18250	24400	13160	18800	18350.42	0.38	-1665	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1119	4.61	0.85	12	0.08	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
160	20241101	100740	57	100.00	KOSPI		N	N	N	N	N	18340	-460	5	-2.45	40074690	2177	24.33	18710	18710	18310	24400	13160	18800	18408.22	0.38	-1398	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1124	4.63	0.85	12	0.04	3960.00	21533.00	35950	20231121	-48.98	16100	20240805	13.91	33150	-44.68	20240126	16100	13.91	20240805	35950	-48.98	20231121	16100	13.91	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N
161	20241101	090737	57	100.00	KOSPI		N	N	N	N	N	18390	-410	5	-2.18	14320060	775	8.66	18710	18710	18330	24400	13160	18800	18477.50	0.38	-694	19300	19050	18670	18420	18040	19175	18545	6	5600	100	12030	10	1	6128000	1127	4.64	0.85	12	0.01	3960.00	21533.00	35950	20231121	-48.85	16100	20240805	14.22	33150	-44.52	20240126	16100	14.22	20240805	35950	-48.85	20231121	16100	14.22	20240805	1.02	N	111380	100	6 억	23090	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History