KissMeData/084680/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241031	160739	57	100.00	KOSPI	N	N	N	N		N	1725	-30	5	-1.71	1303898938	752472	10.33	1734	1758	1706	2280	1229	1755	1732.83	0.43	38782	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2446	-25.75	1.04	12	0.53	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1213	42.21	20231031	1.38	N	084680	1000	1418 억	602985	N	N	4	N	N
3	20241031	150748	57	100.00	KOSPI	N	N	N	N		N	1737	-18	5	-1.03	1229351344	709345	9.73	1734	1758	1706	2280	1229	1755	1733.06	0.43	39150	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2463	-25.93	1.04	12	0.50	-67.00	1666.00	3000	20240111	-42.10	1200	20231024	44.75	3000	-42.10	20240111	1505	15.42	20240805	3000	-42.10	20240111	1213	43.20	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
4	20241031	140747	57	100.00	KOSPI	N	N	N	N		N	1736	-19	5	-1.08	1095338023	631979	8.67	1734	1758	1706	2280	1229	1755	1733.17	0.43	50068	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2462	-25.91	1.04	12	0.45	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1213	43.12	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
5	20241031	130746	57	100.00	KOSPI	N	N	N	N		N	1746	-9	5	-0.51	987139468	569704	7.82	1734	1758	1706	2280	1229	1755	1732.70	0.43	52621	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2476	-26.06	1.05	12	0.40	-67.00	1666.00	3000	20240111	-41.80	1200	20231024	45.50	3000	-41.80	20240111	1505	16.01	20240805	3000	-41.80	20240111	1213	43.94	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
6	20241031	120748	57	100.00	KOSPI	N	N	N	N		N	1748	-7	5	-0.40	929145935	536516	7.36	1734	1758	1706	2280	1229	1755	1731.79	0.43	53095	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2479	-26.09	1.05	12	0.38	-67.00	1666.00	3000	20240111	-41.73	1200	20231024	45.67	3000	-41.73	20240111	1505	16.15	20240805	3000	-41.73	20240111	1213	44.11	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
7	20241031	110747	57	100.00	KOSPI	N	N	N	N		N	1743	-12	5	-0.68	875195410	505574	6.94	1734	1758	1706	2280	1229	1755	1731.07	0.43	51959	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2472	-26.01	1.05	12	0.36	-67.00	1666.00	3000	20240111	-41.90	1200	20231024	45.25	3000	-41.90	20240111	1505	15.81	20240805	3000	-41.90	20240111	1213	43.69	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
8	20241031	100746	57	100.00	KOSPI	N	N	N	N		N	1730	-25	5	-1.42	590877452	342120	4.69	1734	1745	1706	2280	1229	1755	1727.06	0.43	36397	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2453	-25.82	1.04	12	0.24	-67.00	1666.00	3000	20240111	-42.33	1200	20231024	44.17	3000	-42.33	20240111	1505	14.95	20240805	3000	-42.33	20240111	1213	42.62	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
9	20241031	090744	57	100.00	KOSPI	N	N	N	N		N	1721	-34	5	-1.94	291660562	168964	2.32	1734	1745	1706	2280	1229	1755	1726.07	0.43	32783	2268	2011	1883	1626	1498	1947	1562	1418	525	1000	1120	1	1	141806193	2440	-25.69	1.03	12	0.12	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1213	41.88	20231031	1.38	N	084680	1000	1418 억	602985	N	N	0	N	N
10	20241030	160742	57	100.00	KOSPI	N	N	N	N		N	1755	-216	5	-10.96	13993249728	7216204	298.54	2095	2140	1755	2560	1380	1971	1939.37	0.83	-573240	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2489	-26.19	1.05	12	5.09	-67.00	1666.00	3000	20240111	-41.50	1200	20231024	46.25	3000	-41.50	20240111	1505	16.61	20240805	3000	-41.50	20240111	1200	46.25	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
11	20241030	150800	57	100.00	KOSPI	N	N	N	N		N	1770	-201	5	-10.20	13718416889	7060146	292.08	2095	2140	1769	2560	1380	1971	1943.08	0.83	-571442	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2510	-26.42	1.06	12	4.98	-67.00	1666.00	3000	20240111	-41.00	1200	20231024	47.50	3000	-41.00	20240111	1505	17.61	20240805	3000	-41.00	20240111	1200	47.50	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
12	20241030	140746	57	100.00	KOSPI	N	N	N	N		N	1786	-185	5	-9.39	13339977773	6846998	283.26	2095	2140	1778	2560	1380	1971	1948.30	0.83	-572135	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2533	-26.66	1.07	12	4.83	-67.00	1666.00	3000	20240111	-40.47	1200	20231024	48.83	3000	-40.47	20240111	1505	18.67	20240805	3000	-40.47	20240111	1200	48.83	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
13	20241030	130749	57	100.00	KOSPI	N	N	N	N		N	1805	-166	5	-8.42	12891544955	6596540	272.90	2095	2140	1799	2560	1380	1971	1954.29	0.83	-559077	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2560	-26.94	1.08	12	4.65	-67.00	1666.00	3000	20240111	-39.83	1200	20231024	50.42	3000	-39.83	20240111	1505	19.93	20240805	3000	-39.83	20240111	1200	50.42	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
14	20241030	120758	57	100.00	KOSPI	N	N	N	N		N	1804	-167	5	-8.47	12666997917	6472082	267.75	2095	2140	1799	2560	1380	1971	1957.18	0.83	-543407	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2558	-26.93	1.08	12	4.56	-67.00	1666.00	3000	20240111	-39.87	1200	20231024	50.33	3000	-39.87	20240111	1505	19.87	20240805	3000	-39.87	20240111	1200	50.33	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
15	20241030	110746	57	100.00	KOSPI	N	N	N	N		N	1814	-157	5	-7.97	12071083231	6143428	254.16	2095	2140	1800	2560	1380	1971	1964.88	0.83	-532057	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2572	-27.07	1.09	12	4.33	-67.00	1666.00	3000	20240111	-39.53	1200	20231024	51.17	3000	-39.53	20240111	1505	20.53	20240805	3000	-39.53	20240111	1200	51.17	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
16	20241030	100744	57	100.00	KOSPI	N	N	N	N		N	1858	-113	5	-5.73	10435557753	5247022	217.07	2095	2140	1840	2560	1380	1971	1988.85	0.83	-569694	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2635	-27.73	1.12	12	3.70	-67.00	1666.00	3000	20240111	-38.07	1200	20231024	54.83	3000	-38.07	20240111	1505	23.46	20240805	3000	-38.07	20240111	1200	54.83	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
17	20241030	090748	57	100.00	KOSPI	N	N	N	N		N	1986	15	2	0.76	5931849978	2871555	118.80	2095	2140	1985	2560	1380	1971	2065.73	0.83	-341090	2056	2013	1946	1903	1836	2035	1925	1418	589	1000	1260	1	1	141806193	2816	-29.64	1.19	12	2.02	-67.00	1666.00	3000	20240111	-33.80	1200	20231024	65.50	3000	-33.80	20240111	1505	31.96	20240805	3000	-33.80	20240111	1200	65.50	20231030	1.35	N	084680	1000	1418 억	1180969	N	N	1	N	N
18	20241029	160720	57	100.00	KOSPI	N	N	N	N		N	1971	93	2	4.95	4683742974	2389972	300.19	1879	1989	1879	2440	1315	1878	1959.74	0.72	164958	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2795	-29.42	1.18	12	1.69	-67.00	1666.00	3000	20240111	-34.30	1200	20231024	64.25	3000	-34.30	20240111	1505	30.96	20240805	3000	-34.30	20240111	1200	64.25	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	1	N	N
19	20241029	150732	57	100.00	KOSPI	N	N	N	N		N	1978	100	2	5.32	4554612952	2324499	291.97	1879	1989	1879	2440	1315	1878	1959.40	0.72	144240	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2805	-29.52	1.19	12	1.64	-67.00	1666.00	3000	20240111	-34.07	1200	20231024	64.83	3000	-34.07	20240111	1505	31.43	20240805	3000	-34.07	20240111	1200	64.83	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
20	20241029	140650	57	100.00	KOSPI	N	N	N	N		N	1972	94	2	5.01	4148370562	2119227	266.18	1879	1989	1879	2440	1315	1878	1957.49	0.72	93858	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2796	-29.43	1.18	12	1.49	-67.00	1666.00	3000	20240111	-34.27	1200	20231024	64.33	3000	-34.27	20240111	1505	31.03	20240805	3000	-34.27	20240111	1200	64.33	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
21	20241029	130726	57	100.00	KOSPI	N	N	N	N		N	1974	96	2	5.11	3848026002	1966886	247.05	1879	1989	1879	2440	1315	1878	1956.41	0.72	75906	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2799	-29.46	1.18	12	1.39	-67.00	1666.00	3000	20240111	-34.20	1200	20231024	64.50	3000	-34.20	20240111	1505	31.16	20240805	3000	-34.20	20240111	1200	64.50	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
22	20241029	120728	57	100.00	KOSPI	N	N	N	N		N	1940	62	2	3.30	3122119598	1598235	200.74	1879	1980	1879	2440	1315	1878	1953.48	0.72	-18293	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2751	-28.96	1.16	12	1.13	-67.00	1666.00	3000	20240111	-35.33	1200	20231024	61.67	3000	-35.33	20240111	1505	28.90	20240805	3000	-35.33	20240111	1200	61.67	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
23	20241029	110743	57	100.00	KOSPI	N	N	N	N		N	1946	68	2	3.62	3002963643	1536933	193.04	1879	1980	1879	2440	1315	1878	1953.87	0.72	-28559	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2760	-29.04	1.17	12	1.08	-67.00	1666.00	3000	20240111	-35.13	1200	20231024	62.17	3000	-35.13	20240111	1505	29.30	20240805	3000	-35.13	20240111	1200	62.17	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
24	20241029	100726	57	100.00	KOSPI	N	N	N	N		N	1959	81	2	4.31	2147996642	1101646	138.37	1879	1980	1879	2440	1315	1878	1949.81	0.72	-14569	1928	1902	1860	1834	1792	1882	1814	1418	562	1000	1200	1	1	141806193	2778	-29.24	1.18	12	0.78	-67.00	1666.00	3000	20240111	-34.70	1200	20231024	63.25	3000	-34.70	20240111	1505	30.17	20240805	3000	-34.70	20240111	1200	63.25	20231030	1.34	N	084680	1000	1418 억	1015940	N	N	2	N	N
25	20241028	160718	57	100.00	KOSPI	N	N	N	N		N	1878	45	2	2.45	1453083757	784605	110.59	1880	1886	1818	2380	1284	1833	1852.01	0.72	4453	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2663	-28.03	1.13	12	0.55	-67.00	1666.00	3000	20240111	-37.40	1200	20231024	56.50	3000	-37.40	20240111	1505	24.78	20240805	3000	-37.40	20240111	1200	56.50	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	2	N	N
26	20241028	150724	57	100.00	KOSPI	N	N	N	N		N	1877	44	2	2.40	1386839977	749300	105.61	1880	1886	1818	2380	1284	1833	1850.86	0.72	-5235	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2662	-28.01	1.13	12	0.53	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1505	24.72	20240805	3000	-37.43	20240111	1200	56.42	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
27	20241028	140725	57	100.00	KOSPI	N	N	N	N		N	1860	27	2	1.47	1175861390	636622	89.73	1880	1886	1818	2380	1284	1833	1847.05	0.72	-24692	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2638	-27.76	1.12	12	0.45	-67.00	1666.00	3000	20240111	-38.00	1200	20231024	55.00	3000	-38.00	20240111	1505	23.59	20240805	3000	-38.00	20240111	1200	55.00	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
28	20241028	130722	57	100.00	KOSPI	N	N	N	N		N	1861	28	2	1.53	1091393191	591208	83.33	1880	1886	1818	2380	1284	1833	1846.05	0.72	-35806	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2639	-27.78	1.12	12	0.42	-67.00	1666.00	3000	20240111	-37.97	1200	20231024	55.08	3000	-37.97	20240111	1505	23.65	20240805	3000	-37.97	20240111	1200	55.08	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
29	20241028	120723	57	100.00	KOSPI	N	N	N	N		N	1849	16	2	0.87	998129987	541008	76.25	1880	1886	1818	2380	1284	1833	1844.96	0.72	-52272	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2622	-27.60	1.11	12	0.38	-67.00	1666.00	3000	20240111	-38.37	1200	20231024	54.08	3000	-38.37	20240111	1505	22.86	20240805	3000	-38.37	20240111	1200	54.08	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
30	20241028	110622	57	100.00	KOSPI	N	N	N	N		N	1853	20	2	1.09	804815584	436374	61.51	1880	1886	1818	2380	1284	1833	1844.34	0.72	-39692	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2628	-27.66	1.11	12	0.31	-67.00	1666.00	3000	20240111	-38.23	1200	20231024	54.42	3000	-38.23	20240111	1505	23.12	20240805	3000	-38.23	20240111	1200	54.42	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
31	20241028	100719	57	100.00	KOSPI	N	N	N	N		N	1831	-2	5	-0.11	566891237	308040	43.42	1880	1886	1818	2380	1284	1833	1840.33	0.72	-53066	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2596	-27.33	1.10	12	0.22	-67.00	1666.00	3000	20240111	-38.97	1200	20231024	52.58	3000	-38.97	20240111	1505	21.66	20240805	3000	-38.97	20240111	1200	52.58	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
32	20241028	090718	57	100.00	KOSPI	N	N	N	N		N	1824	-9	5	-0.49	346551240	187603	26.44	1880	1886	1818	2380	1284	1833	1847.31	0.72	-70206	1897	1865	1804	1772	1711	1881	1788	1418	547	1000	1170	1	1	141806193	2587	-27.22	1.09	12	0.13	-67.00	1666.00	3000	20240111	-39.20	1200	20231024	52.00	3000	-39.20	20240111	1505	21.20	20240805	3000	-39.20	20240111	1200	52.00	20231030	1.32	N	084680	1000	1418 억	1016507	N	N	0	N	N
33	20241025	160716	57	100.00	KOSPI	N	N	N	N		N	1833	62	2	3.50	1254697246	701290	75.36	1743	1836	1743	2300	1240	1771	1788.95	0.69	35826	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2599	-27.36	1.10	12	0.49	-67.00	1666.00	3000	20240111	-38.90	1200	20231024	52.75	3000	-38.90	20240111	1505	21.79	20240805	3000	-38.90	20240111	1200	52.75	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
34	20241025	150722	57	100.00	KOSPI	N	N	N	N		N	1802	31	2	1.75	876300418	493767	53.06	1743	1803	1743	2300	1240	1771	1774.72	0.69	26956	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2555	-26.90	1.08	12	0.35	-67.00	1666.00	3000	20240111	-39.93	1200	20231024	50.17	3000	-39.93	20240111	1505	19.73	20240805	3000	-39.93	20240111	1200	50.17	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
35	20241025	140720	57	100.00	KOSPI	N	N	N	N		N	1791	20	2	1.13	717065725	404997	43.52	1743	1800	1743	2300	1240	1771	1770.55	0.69	18550	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2540	-26.73	1.08	12	0.29	-67.00	1666.00	3000	20240111	-40.30	1200	20231024	49.25	3000	-40.30	20240111	1505	19.00	20240805	3000	-40.30	20240111	1200	49.25	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
36	20241025	130722	57	100.00	KOSPI	N	N	N	N		N	1776	5	2	0.28	667346821	377136	40.53	1743	1800	1743	2300	1240	1771	1769.51	0.69	19047	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2518	-26.51	1.07	12	0.27	-67.00	1666.00	3000	20240111	-40.80	1200	20231024	48.00	3000	-40.80	20240111	1505	18.01	20240805	3000	-40.80	20240111	1200	48.00	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
37	20241025	120724	57	100.00	KOSPI	N	N	N	N		N	1799	28	2	1.58	550638591	311770	33.50	1743	1800	1743	2300	1240	1771	1766.17	0.69	10684	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2551	-26.85	1.08	12	0.22	-67.00	1666.00	3000	20240111	-40.03	1200	20231024	49.92	3000	-40.03	20240111	1505	19.53	20240805	3000	-40.03	20240111	1200	49.92	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
38	20241025	110718	57	100.00	KOSPI	N	N	N	N		N	1771	0	3	0.00	369684151	210176	22.58	1743	1775	1743	2300	1240	1771	1758.93	0.69	-13027	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2511	-26.43	1.06	12	0.15	-67.00	1666.00	3000	20240111	-40.97	1200	20231024	47.58	3000	-40.97	20240111	1505	17.67	20240805	3000	-40.97	20240111	1200	47.58	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
39	20241025	100721	57	100.00	KOSPI	N	N	N	N		N	1764	-7	5	-0.40	332219430	189008	20.31	1743	1775	1743	2300	1240	1771	1757.70	0.69	-12021	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2501	-26.33	1.06	12	0.13	-67.00	1666.00	3000	20240111	-41.20	1200	20231024	47.00	3000	-41.20	20240111	1505	17.21	20240805	3000	-41.20	20240111	1200	47.00	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
40	20241025	090721	57	100.00	KOSPI	N	N	N	N		N	1771	0	3	0.00	247628117	141105	15.16	1743	1775	1743	2300	1240	1771	1754.92	0.69	-3550	1884	1827	1773	1716	1662	1856	1745	1418	529	1000	1130	1	1	141806193	2511	-26.43	1.06	12	0.10	-67.00	1666.00	3000	20240111	-40.97	1200	20231024	47.58	3000	-40.97	20240111	1505	17.67	20240805	3000	-40.97	20240111	1200	47.58	20231030	1.36	N	084680	1000	1418 억	980418	N	N	0	N	N
41	20241024	160707	57	100.00	KOSPI	N	N	N	N		N	1771	32	2	1.84	1643495737	927871	250.17	1719	1830	1719	2260	1218	1739	1771.25	0.64	62678	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2511	-26.43	1.06	12	0.65	-67.00	1666.00	3000	20240111	-40.97	1200	20231024	47.58	3000	-40.97	20240111	1505	17.67	20240805	3000	-40.97	20240111	1200	47.58	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
42	20241024	150714	57	100.00	KOSPI	N	N	N	N		N	1772	33	2	1.90	1542852307	870989	234.84	1719	1830	1719	2260	1218	1739	1771.38	0.64	53701	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2513	-26.45	1.06	12	0.61	-67.00	1666.00	3000	20240111	-40.93	1200	20231024	47.67	3000	-40.93	20240111	1505	17.74	20240805	3000	-40.93	20240111	1200	47.67	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
43	20241024	140701	57	100.00	KOSPI	N	N	N	N		N	1757	18	2	1.04	1378240997	777677	209.68	1719	1830	1719	2260	1218	1739	1772.25	0.64	7740	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2492	-26.22	1.05	12	0.55	-67.00	1666.00	3000	20240111	-41.43	1200	20231024	46.42	3000	-41.43	20240111	1505	16.74	20240805	3000	-41.43	20240111	1200	46.42	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
44	20241024	130712	57	100.00	KOSPI	N	N	N	N		N	1759	20	2	1.15	440577299	250770	67.61	1719	1779	1719	2260	1218	1739	1756.90	0.64	36870	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2494	-26.25	1.06	12	0.18	-67.00	1666.00	3000	20240111	-41.37	1200	20231024	46.58	3000	-41.37	20240111	1505	16.88	20240805	3000	-41.37	20240111	1200	46.58	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
45	20241024	120711	57	100.00	KOSPI	N	N	N	N		N	1759	20	2	1.15	399381563	227297	61.28	1719	1779	1719	2260	1218	1739	1757.09	0.64	33172	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2494	-26.25	1.06	12	0.16	-67.00	1666.00	3000	20240111	-41.37	1200	20231024	46.58	3000	-41.37	20240111	1505	16.88	20240805	3000	-41.37	20240111	1200	46.58	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
46	20241024	110714	57	100.00	KOSPI	N	N	N	N		N	1764	25	2	1.44	349889778	199178	53.70	1719	1779	1719	2260	1218	1739	1756.67	0.64	27196	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2501	-26.33	1.06	12	0.14	-67.00	1666.00	3000	20240111	-41.20	1200	20231024	47.00	3000	-41.20	20240111	1505	17.21	20240805	3000	-41.20	20240111	1200	47.00	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
47	20241024	100718	57	100.00	KOSPI	N	N	N	N		N	1746	7	2	0.40	285385924	162301	43.76	1719	1779	1719	2260	1218	1739	1758.37	0.64	16477	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2476	-26.06	1.05	12	0.11	-67.00	1666.00	3000	20240111	-41.80	1200	20231024	45.50	3000	-41.80	20240111	1505	16.01	20240805	3000	-41.80	20240111	1200	45.50	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
48	20241024	090743	57	100.00	KOSPI	N	N	N	N		N	1735	-4	5	-0.23	7958310	4602	1.24	1719	1737	1719	2260	1218	1739	1729.32	0.64	-2599	1772	1755	1730	1713	1688	1764	1722	1418	521	1000	1110	1	1	141806193	2460	-25.90	1.04	12	0.00	-67.00	1666.00	3000	20240111	-42.17	1200	20231024	44.58	3000	-42.17	20240111	1505	15.28	20240805	3000	-42.17	20240111	1200	44.58	20231024	1.37	N	084680	1000	1418 억	913580	N	N	0	N	N
49	20241023	160712	57	100.00	KOSPI	N	N	N	N		N	1739	29	2	1.70	637976919	369846	99.80	1712	1747	1705	2220	1197	1710	1724.94	0.60	65215	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2466	-25.96	1.04	12	0.26	-67.00	1666.00	3000	20240111	-42.03	1200	20231024	44.92	3000	-42.03	20240111	1505	15.55	20240805	3000	-42.03	20240111	1200	44.92	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
50	20241023	150727	57	100.00	KOSPI	N	N	N	N		N	1727	17	2	0.99	622154956	360690	97.33	1712	1747	1705	2220	1197	1710	1724.90	0.60	64780	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2449	-25.78	1.04	12	0.25	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
51	20241023	140730	57	100.00	KOSPI	N	N	N	N		N	1741	31	2	1.81	438684021	254842	68.77	1712	1742	1705	2220	1197	1710	1721.40	0.60	25286	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2469	-25.99	1.05	12	0.18	-67.00	1666.00	3000	20240111	-41.97	1200	20231024	45.08	3000	-41.97	20240111	1505	15.68	20240805	3000	-41.97	20240111	1200	45.08	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
52	20241023	130718	57	100.00	KOSPI	N	N	N	N		N	1725	15	2	0.88	337932983	196641	53.06	1712	1733	1705	2220	1197	1710	1718.53	0.60	-7844	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2446	-25.75	1.04	12	0.14	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
53	20241023	120713	57	100.00	KOSPI	N	N	N	N		N	1723	13	2	0.76	306233845	178254	48.10	1712	1733	1705	2220	1197	1710	1717.96	0.60	-7310	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2443	-25.72	1.03	12	0.13	-67.00	1666.00	3000	20240111	-42.57	1200	20231024	43.58	3000	-42.57	20240111	1505	14.49	20240805	3000	-42.57	20240111	1200	43.58	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
54	20241023	110710	57	100.00	KOSPI	N	N	N	N		N	1717	7	2	0.41	263246883	153267	41.36	1712	1733	1705	2220	1197	1710	1717.57	0.60	-15110	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2435	-25.63	1.03	12	0.11	-67.00	1666.00	3000	20240111	-42.77	1200	20231024	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1200	43.08	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
55	20241023	100714	57	100.00	KOSPI	N	N	N	N		N	1726	16	2	0.94	102259893	59413	16.03	1712	1733	1712	2220	1197	1710	1721.17	0.60	-12793	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2448	-25.76	1.04	12	0.04	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
56	20241023	090715	57	100.00	KOSPI	N	N	N	N		N	1727	17	2	0.99	8821259	5138	1.39	1712	1728	1712	2220	1197	1710	1716.87	0.60	3712	1780	1744	1724	1688	1668	1763	1707	1418	510	1000	1090	1	1	141806193	2449	-25.78	1.04	12	0.00	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.34	N	084680	1000	1418 억	846303	N	N	1	N	N
57	20241022	160705	57	100.00	KOSPI	N	N	N	N		N	1710	-10	5	-0.58	641499985	369728	87.08	1706	1760	1704	2235	1204	1720	1735.06	0.58	28153	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2425	-25.52	1.03	12	0.26	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.39	N	084680	1000	1418 억	819599	N	N	1	N	N
58	20241022	150715	57	100.00	KOSPI	N	N	N	N		N	1721	1	2	0.06	614920039	354254	83.43	1706	1760	1704	2235	1204	1720	1735.82	0.58	32561	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2440	-25.69	1.03	12	0.25	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
59	20241022	140714	57	100.00	KOSPI	N	N	N	N		N	1731	11	2	0.64	573672881	330365	77.81	1706	1760	1704	2235	1204	1720	1736.48	0.58	34811	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2455	-25.84	1.04	12	0.23	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
60	20241022	130715	57	100.00	KOSPI	N	N	N	N		N	1733	13	2	0.76	545086152	313888	73.93	1706	1760	1704	2235	1204	1720	1736.56	0.58	34549	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2458	-25.87	1.04	12	0.22	-67.00	1666.00	3000	20240111	-42.23	1200	20231024	44.42	3000	-42.23	20240111	1505	15.15	20240805	3000	-42.23	20240111	1200	44.42	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
61	20241022	120713	57	100.00	KOSPI	N	N	N	N		N	1745	25	2	1.45	459291212	264502	62.30	1706	1760	1704	2235	1204	1720	1736.44	0.58	30545	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2475	-26.04	1.05	12	0.19	-67.00	1666.00	3000	20240111	-41.83	1200	20231024	45.42	3000	-41.83	20240111	1505	15.95	20240805	3000	-41.83	20240111	1200	45.42	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
62	20241022	110709	57	100.00	KOSPI	N	N	N	N		N	1739	19	2	1.10	423889988	244206	57.52	1706	1760	1704	2235	1204	1720	1735.79	0.58	25773	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2466	-25.96	1.04	12	0.17	-67.00	1666.00	3000	20240111	-42.03	1200	20231024	44.92	3000	-42.03	20240111	1505	15.55	20240805	3000	-42.03	20240111	1200	44.92	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
63	20241022	100711	57	100.00	KOSPI	N	N	N	N		N	1746	26	2	1.51	253449826	146424	34.49	1706	1754	1704	2235	1204	1720	1730.93	0.58	-4425	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2476	-26.06	1.05	12	0.10	-67.00	1666.00	3000	20240111	-41.80	1200	20231024	45.50	3000	-41.80	20240111	1505	16.01	20240805	3000	-41.80	20240111	1200	45.50	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
64	20241022	090710	57	100.00	KOSPI	N	N	N	N		N	1712	-8	5	-0.47	35678510	20851	4.91	1706	1729	1706	2235	1204	1720	1711.12	0.58	5284	1764	1741	1727	1704	1690	1735	1698	1418	515	1000	1100	1	1	141806193	2428	-25.55	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.39	N	084680	1000	1418 억	819599	N	N	30	N	N
65	20241021	160704	57	100.00	KOSPI	N	N	N	N		N	1720	-25	5	-1.43	725172840	419647	72.23	1745	1750	1713	2265	1222	1745	1728.13	0.59	-23402	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2439	-25.67	1.03	12	0.30	-67.00	1666.00	3000	20240111	-42.67	1200	20231024	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1200	43.33	20231024	1.47	N	084680	1000	1418 억	840578	N	N	30	N	N
66	20241021	150709	57	100.00	KOSPI	N	N	N	N		N	1725	-20	5	-1.15	686199423	396995	68.33	1745	1750	1713	2265	1222	1745	1728.48	0.59	-14409	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2446	-25.75	1.04	12	0.28	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
67	20241021	140711	57	100.00	KOSPI	N	N	N	N		N	1720	-25	5	-1.43	593420309	343128	59.06	1745	1750	1713	2265	1222	1745	1729.44	0.59	325	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2439	-25.67	1.03	12	0.24	-67.00	1666.00	3000	20240111	-42.67	1200	20231024	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1200	43.33	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
68	20241021	130708	57	100.00	KOSPI	N	N	N	N		N	1728	-17	5	-0.97	491369493	283774	48.84	1745	1750	1720	2265	1222	1745	1731.55	0.59	12778	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2450	-25.79	1.04	12	0.20	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
69	20241021	120709	57	100.00	KOSPI	N	N	N	N		N	1735	-10	5	-0.57	402628778	232361	39.99	1745	1750	1720	2265	1222	1745	1732.77	0.59	19163	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2460	-25.90	1.04	12	0.16	-67.00	1666.00	3000	20240111	-42.17	1200	20231024	44.58	3000	-42.17	20240111	1505	15.28	20240805	3000	-42.17	20240111	1200	44.58	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
70	20241021	110705	57	100.00	KOSPI	N	N	N	N		N	1736	-9	5	-0.52	306026307	176525	30.38	1745	1750	1720	2265	1222	1745	1733.61	0.59	29360	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2462	-25.91	1.04	12	0.12	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1200	44.67	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
71	20241021	100708	57	100.00	KOSPI	N	N	N	N		N	1736	-9	5	-0.52	282111144	162748	28.01	1745	1750	1720	2265	1222	1745	1733.42	0.59	32423	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2462	-25.91	1.04	12	0.11	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1200	44.67	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
72	20241021	090705	57	100.00	KOSPI	N	N	N	N		N	1740	-5	5	-0.29	49127374	28281	4.87	1745	1750	1730	2265	1222	1745	1737.12	0.59	13675	1811	1777	1761	1727	1711	1770	1720	1418	520	1000	1110	1	1	141806193	2467	-25.97	1.04	12	0.02	-67.00	1666.00	3000	20240111	-42.00	1200	20231024	45.00	3000	-42.00	20240111	1505	15.61	20240805	3000	-42.00	20240111	1200	45.00	20231024	1.47	N	084680	1000	1418 억	840578	N	N	7	N	N
73	20241018	160705	57	100.00	KOSPI	N	N	N	N		N	1745	-25	5	-1.41	1022608558	577773	33.84	1770	1795	1745	2300	1239	1770	1769.96	0.52	101666	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2475	-26.04	1.05	12	0.41	-67.00	1666.00	3000	20240111	-41.83	1200	20231024	45.42	3000	-41.83	20240111	1505	15.95	20240805	3000	-41.83	20240111	1200	45.42	20231024	1.38	N	084680	1000	1418 억	744193	N	N	7	N	N
74	20241018	150725	57	100.00	KOSPI	N	N	N	N		N	1753	-17	5	-0.96	985983845	556819	32.61	1770	1795	1751	2300	1239	1770	1770.74	0.52	98017	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2486	-26.16	1.05	12	0.39	-67.00	1666.00	3000	20240111	-41.57	1200	20231024	46.08	3000	-41.57	20240111	1505	16.48	20240805	3000	-41.57	20240111	1200	46.08	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
75	20241018	140724	57	100.00	KOSPI	N	N	N	N		N	1761	-9	5	-0.51	829889964	467972	27.41	1770	1795	1751	2300	1239	1770	1773.38	0.52	44370	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2497	-26.28	1.06	12	0.33	-67.00	1666.00	3000	20240111	-41.30	1200	20231024	46.75	3000	-41.30	20240111	1505	17.01	20240805	3000	-41.30	20240111	1200	46.75	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
76	20241018	130711	57	100.00	KOSPI	N	N	N	N		N	1765	-5	5	-0.28	699713921	393851	23.07	1770	1795	1761	2300	1239	1770	1776.60	0.52	13025	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2503	-26.34	1.06	12	0.28	-67.00	1666.00	3000	20240111	-41.17	1200	20231024	47.08	3000	-41.17	20240111	1505	17.28	20240805	3000	-41.17	20240111	1200	47.08	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
77	20241018	120719	57	100.00	KOSPI	N	N	N	N		N	1778	8	2	0.45	621186039	349565	20.47	1770	1795	1761	2300	1239	1770	1777.03	0.52	13583	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2521	-26.54	1.07	12	0.25	-67.00	1666.00	3000	20240111	-40.73	1200	20231024	48.17	3000	-40.73	20240111	1505	18.14	20240805	3000	-40.73	20240111	1200	48.17	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
78	20241018	110714	57	100.00	KOSPI	N	N	N	N		N	1790	20	2	1.13	562022861	316323	18.53	1770	1795	1761	2300	1239	1770	1776.74	0.52	20744	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2538	-26.72	1.07	12	0.22	-67.00	1666.00	3000	20240111	-40.33	1200	20231024	49.17	3000	-40.33	20240111	1505	18.94	20240805	3000	-40.33	20240111	1200	49.17	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
79	20241018	100706	57	100.00	KOSPI	N	N	N	N		N	1776	6	2	0.34	290482169	163898	9.60	1770	1783	1761	2300	1239	1770	1772.34	0.52	37968	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2518	-26.51	1.07	12	0.12	-67.00	1666.00	3000	20240111	-40.80	1200	20231024	48.00	3000	-40.80	20240111	1505	18.01	20240805	3000	-40.80	20240111	1200	48.00	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
80	20241018	090709	57	100.00	KOSPI	N	N	N	N		N	1772	2	2	0.11	43651142	24647	1.44	1770	1780	1761	2300	1239	1770	1771.06	0.52	-4210	1914	1842	1776	1704	1638	1878	1740	1418	530	1000	1130	1	1	141806193	2513	-26.45	1.06	12	0.02	-67.00	1666.00	3000	20240111	-40.93	1200	20231024	47.67	3000	-40.93	20240111	1505	17.74	20240805	3000	-40.93	20240111	1200	47.67	20231024	1.38	N	084680	1000	1418 억	744193	N	N	30	N	N
81	20241017	160707	57	100.00	KOSPI	N	N	N	N		N	1770	49	2	2.85	3016592227	1701740	59.48	1722	1848	1710	2235	1205	1721	1772.65	0.49	49543	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2510	-26.42	1.06	12	1.20	-67.00	1666.00	3000	20240111	-41.00	1200	20231024	47.50	3000	-41.00	20240111	1505	17.61	20240805	3000	-41.00	20240111	1200	47.50	20231024	1.38	N	084680	1000	1418 억	690095	N	N	30	N	N
82	20241017	150710	57	100.00	KOSPI	N	N	N	N		N	1767	46	2	2.67	2949020231	1663544	58.15	1722	1848	1710	2235	1205	1721	1772.73	0.49	38982	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2506	-26.37	1.06	12	1.17	-67.00	1666.00	3000	20240111	-41.10	1200	20231024	47.25	3000	-41.10	20240111	1505	17.41	20240805	3000	-41.10	20240111	1200	47.25	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
83	20241017	140710	57	100.00	KOSPI	N	N	N	N		N	1767	46	2	2.67	2542118191	1434491	50.14	1722	1848	1710	2235	1205	1721	1772.14	0.49	-2625	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2506	-26.37	1.06	12	1.01	-67.00	1666.00	3000	20240111	-41.10	1200	20231024	47.25	3000	-41.10	20240111	1505	17.41	20240805	3000	-41.10	20240111	1200	47.25	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
84	20241017	130708	57	100.00	KOSPI	N	N	N	N		N	1757	36	2	2.09	1779664620	1000233	34.96	1722	1848	1710	2235	1205	1721	1779.25	0.49	-25299	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2492	-26.22	1.05	12	0.71	-67.00	1666.00	3000	20240111	-41.43	1200	20231024	46.42	3000	-41.43	20240111	1505	16.74	20240805	3000	-41.43	20240111	1200	46.42	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
85	20241017	120710	57	100.00	KOSPI	N	N	N	N		N	1732	11	2	0.64	347570282	201963	7.06	1722	1732	1710	2235	1205	1721	1720.96	0.49	33170	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2456	-25.85	1.04	12	0.14	-67.00	1666.00	3000	20240111	-42.27	1200	20231024	44.33	3000	-42.27	20240111	1505	15.08	20240805	3000	-42.27	20240111	1200	44.33	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
86	20241017	110710	57	100.00	KOSPI	N	N	N	N		N	1726	5	2	0.29	297890566	173213	6.05	1722	1729	1710	2235	1205	1721	1719.79	0.49	34138	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2448	-25.76	1.04	12	0.12	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
87	20241017	100710	57	100.00	KOSPI	N	N	N	N		N	1716	-5	5	-0.29	201255665	117042	4.09	1722	1729	1710	2235	1205	1721	1719.52	0.49	16890	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2433	-25.61	1.03	12	0.08	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
88	20241017	090704	57	100.00	KOSPI	N	N	N	N		N	1728	7	2	0.41	12569495	7301	0.26	1722	1728	1721	2235	1205	1721	1721.61	0.49	-193	1945	1832	1766	1653	1587	1889	1710	1418	514	1000	1100	1	1	141806193	2450	-25.79	1.04	12	0.01	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.38	N	084680	1000	1418 억	690095	N	N	34	N	N
89	20241016	160701	57	100.00	KOSPI	N	N	N	N		N	1721	12	2	0.70	5073568179	2855085	650.39	1709	1879	1700	2220	1197	1709	1777.03	0.50	-10161	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2440	-25.69	1.03	12	2.01	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.40	N	084680	1000	1418 억	711428	N	N	34	N	N
90	20241016	150705	57	100.00	KOSPI	N	N	N	N		N	1723	14	2	0.82	5023557883	2826037	643.77	1709	1879	1700	2220	1197	1709	1777.60	0.50	-11750	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2443	-25.72	1.03	12	1.99	-67.00	1666.00	3000	20240111	-42.57	1200	20231024	43.58	3000	-42.57	20240111	1505	14.49	20240805	3000	-42.57	20240111	1200	43.58	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
91	20241016	140705	57	100.00	KOSPI	N	N	N	N		N	1730	21	2	1.23	4878692638	2741986	624.63	1709	1879	1700	2220	1197	1709	1779.26	0.50	-21803	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2453	-25.82	1.04	12	1.93	-67.00	1666.00	3000	20240111	-42.33	1200	20231024	44.17	3000	-42.33	20240111	1505	14.95	20240805	3000	-42.33	20240111	1200	44.17	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
92	20241016	130703	57	100.00	KOSPI	N	N	N	N		N	1728	19	2	1.11	4803146531	2698304	614.67	1709	1879	1700	2220	1197	1709	1780.06	0.50	-36131	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2450	-25.79	1.04	12	1.90	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
93	20241016	120703	57	100.00	KOSPI	N	N	N	N		N	1729	20	2	1.17	4599890193	2581024	587.96	1709	1879	1700	2220	1197	1709	1782.20	0.50	-35062	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2452	-25.81	1.04	12	1.82	-67.00	1666.00	3000	20240111	-42.37	1200	20231024	44.08	3000	-42.37	20240111	1505	14.88	20240805	3000	-42.37	20240111	1200	44.08	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
94	20241016	110701	57	100.00	KOSPI	N	N	N	N		N	1722	13	2	0.76	4427466296	2481057	565.19	1709	1879	1700	2220	1197	1709	1784.51	0.50	-32194	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2442	-25.70	1.03	12	1.75	-67.00	1666.00	3000	20240111	-42.60	1200	20231024	43.50	3000	-42.60	20240111	1505	14.42	20240805	3000	-42.60	20240111	1200	43.50	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
95	20241016	100702	57	100.00	KOSPI	N	N	N	N		N	1706	-3	5	-0.18	80200853	46970	10.70	1709	1723	1700	2220	1197	1709	1707.49	0.50	-8779	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2419	-25.46	1.02	12	0.03	-67.00	1666.00	3000	20240111	-43.13	1200	20231024	42.17	3000	-43.13	20240111	1505	13.36	20240805	3000	-43.13	20240111	1200	42.17	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
96	20241016	090703	57	100.00	KOSPI	N	N	N	N		N	1711	2	2	0.12	26832673	15719	3.58	1709	1723	1700	2220	1197	1709	1707.02	0.50	-5479	1759	1733	1714	1688	1669	1747	1702	1418	511	1000	1090	1	1	141806193	2426	-25.54	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.40	N	084680	1000	1418 억	711428	N	N	98	N	N
97	20241015	160658	57	100.00	KOSPI	N	N	N	N		N	1709	-1	5	-0.06	740947745	432117	258.86	1700	1740	1695	2220	1197	1710	1714.69	0.48	28403	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.30	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.40	N	084680	1000	1418 억	678692	N	N	98	N	N
98	20241015	150706	57	100.00	KOSPI	N	N	N	N		N	1710	0	3	0.00	708738126	413250	247.56	1700	1740	1695	2220	1197	1710	1715.03	0.48	24771	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.29	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
99	20241015	140704	57	100.00	KOSPI	N	N	N	N		N	1728	18	2	1.05	354707395	206496	123.70	1700	1740	1700	2220	1197	1710	1717.74	0.48	30979	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.15	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
100	20241015	130701	57	100.00	KOSPI	N	N	N	N		N	1723	13	2	0.76	283405855	165237	98.98	1700	1740	1700	2220	1197	1710	1715.15	0.48	31564	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2443	-25.72	1.03	12	0.12	-67.00	1666.00	3000	20240111	-42.57	1200	20231024	43.58	3000	-42.57	20240111	1505	14.49	20240805	3000	-42.57	20240111	1200	43.58	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
101	20241015	120702	57	100.00	KOSPI	N	N	N	N		N	1714	4	2	0.23	183944528	107533	64.42	1700	1723	1700	2220	1197	1710	1710.59	0.48	28528	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2431	-25.58	1.03	12	0.08	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
102	20241015	110711	57	100.00	KOSPI	N	N	N	N		N	1712	2	2	0.12	171095308	100039	59.93	1700	1723	1700	2220	1197	1710	1710.29	0.48	26228	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.07	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
103	20241015	100703	57	100.00	KOSPI	N	N	N	N		N	1709	-1	5	-0.06	96575636	56431	33.80	1700	1723	1700	2220	1197	1710	1711.39	0.48	16623	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.04	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
104	20241015	090701	57	100.00	KOSPI	N	N	N	N		N	1704	-6	5	-0.35	14465243	8498	5.09	1700	1720	1700	2220	1197	1710	1702.19	0.48	3256	1765	1737	1714	1686	1663	1751	1700	1418	510	1000	1090	1	1	141806193	2416	-25.43	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.40	N	084680	1000	1418 억	678692	N	N	46	N	N
105	20241014	160645	57	100.00	KOSPI	N	N	N	N		N	1710	5	2	0.29	283983095	166389	99.27	1705	1742	1691	2215	1194	1705	1706.75	0.47	14147	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.12	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.41	N	084680	1000	1418 억	668492	N	N	46	N	N
106	20241014	150655	57	100.00	KOSPI	N	N	N	N		N	1716	11	2	0.65	261720210	153386	91.51	1705	1742	1691	2215	1194	1705	1706.29	0.47	6649	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2433	-25.61	1.03	12	0.11	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
107	20241014	140654	57	100.00	KOSPI	N	N	N	N		N	1717	12	2	0.70	214711149	125955	75.14	1705	1742	1691	2215	1194	1705	1704.66	0.47	5323	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2435	-25.63	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.77	1200	20231024	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1200	43.08	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
108	20241014	130654	57	100.00	KOSPI	N	N	N	N		N	1710	5	2	0.29	191053599	112180	66.93	1705	1742	1691	2215	1194	1705	1703.08	0.47	4055	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.08	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
109	20241014	120646	57	100.00	KOSPI	N	N	N	N		N	1712	7	2	0.41	178464621	104822	62.54	1705	1742	1691	2215	1194	1705	1702.53	0.47	3097	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.07	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
110	20241014	110647	57	100.00	KOSPI	N	N	N	N		N	1710	5	2	0.29	166066312	97562	58.21	1705	1742	1691	2215	1194	1705	1702.13	0.47	631	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.07	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
111	20241014	100646	57	100.00	KOSPI	N	N	N	N		N	1715	10	2	0.59	140481569	82600	49.28	1705	1742	1691	2215	1194	1705	1700.69	0.47	2102	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
112	20241014	090650	57	100.00	KOSPI	N	N	N	N		N	1701	-4	5	-0.23	29779023	17521	10.45	1705	1742	1691	2215	1194	1705	1699.29	0.47	6010	1739	1721	1713	1695	1687	1718	1692	1418	510	1000	1090	1	1	141806193	2412	-25.39	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.41	N	084680	1000	1418 억	668492	N	N	0	N	N
113	20241011	160636	57	100.00	KOSPI	N	N	N	N		N	1705	-11	5	-0.64	275555243	160590	117.36	1716	1731	1705	2230	1202	1716	1715.90	0.49	-32004	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2418	-25.45	1.02	12	0.11	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
114	20241011	150647	57	100.00	KOSPI	N	N	N	N		N	1710	-6	5	-0.35	263749392	153673	112.31	1716	1731	1705	2230	1202	1716	1716.30	0.49	-31991	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.11	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
115	20241011	140647	57	100.00	KOSPI	N	N	N	N		N	1715	-1	5	-0.06	181825895	105750	77.28	1716	1731	1712	2230	1202	1716	1719.39	0.49	-12177	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.07	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
116	20241011	130648	57	100.00	KOSPI	N	N	N	N		N	1715	-1	5	-0.06	140946399	81947	59.89	1716	1731	1712	2230	1202	1716	1719.97	0.49	-7119	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
117	20241011	120644	57	100.00	KOSPI	N	N	N	N		N	1715	-1	5	-0.06	127316900	74004	54.08	1716	1731	1712	2230	1202	1716	1720.41	0.49	-5694	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
118	20241011	110643	57	100.00	KOSPI	N	N	N	N		N	1715	-1	5	-0.06	100119947	58137	42.49	1716	1731	1715	2230	1202	1716	1722.14	0.49	-4565	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.04	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
119	20241011	100651	57	100.00	KOSPI	N	N	N	N		N	1719	3	2	0.17	83080187	48222	35.24	1716	1731	1716	2230	1202	1716	1722.87	0.49	179	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2438	-25.66	1.03	12	0.03	-67.00	1666.00	3000	20240111	-42.70	1200	20231024	43.25	3000	-42.70	20240111	1505	14.22	20240805	3000	-42.70	20240111	1200	43.25	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
120	20241011	090647	57	100.00	KOSPI	N	N	N	N		N	1727	11	2	0.64	20415594	11855	8.66	1716	1730	1716	2230	1202	1716	1722.11	0.49	424	1741	1728	1719	1706	1697	1724	1702	1418	514	1000	1090	1	1	141806193	2449	-25.78	1.04	12	0.01	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.41	N	084680	1000	1418 억	696319	N	N	0	N	N
121	20241010	160701	57	100.00	KOSPI	N	N	N	N		N	1716	-17	5	-0.98	233561194	135888	50.59	1732	1732	1710	2250	1214	1733	1718.79	0.50	-12351	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2433	-25.61	1.03	12	0.10	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
122	20241010	150713	57	100.00	KOSPI	N	N	N	N		N	1722	-11	5	-0.63	185002661	107622	40.07	1732	1732	1710	2250	1214	1733	1719.00	0.50	-8959	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2442	-25.70	1.03	12	0.08	-67.00	1666.00	3000	20240111	-42.60	1200	20231024	43.50	3000	-42.60	20240111	1505	14.42	20240805	3000	-42.60	20240111	1200	43.50	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
123	20241010	140707	57	100.00	KOSPI	N	N	N	N		N	1726	-7	5	-0.40	170109324	98985	36.85	1732	1732	1710	2250	1214	1733	1718.54	0.50	-6680	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2448	-25.76	1.04	12	0.07	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
124	20241010	130705	57	100.00	KOSPI	N	N	N	N		N	1724	-9	5	-0.52	151798842	88360	32.90	1732	1732	1710	2250	1214	1733	1717.96	0.50	-4027	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2445	-25.73	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.53	1200	20231024	43.67	3000	-42.53	20240111	1505	14.55	20240805	3000	-42.53	20240111	1200	43.67	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
125	20241010	120706	57	100.00	KOSPI	N	N	N	N		N	1726	-7	5	-0.40	135536076	78921	29.38	1732	1732	1710	2250	1214	1733	1717.36	0.50	-2313	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2448	-25.76	1.04	12	0.06	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
126	20241010	110705	57	100.00	KOSPI	N	N	N	N		N	1721	-12	5	-0.69	126419167	73635	27.42	1732	1732	1710	2250	1214	1733	1716.84	0.50	-2545	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2440	-25.69	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
127	20241010	100704	57	100.00	KOSPI	N	N	N	N		N	1721	-12	5	-0.69	95215284	55476	20.65	1732	1732	1710	2250	1214	1733	1716.33	0.50	3107	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2440	-25.69	1.03	12	0.04	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
128	20241010	090707	57	100.00	KOSPI	N	N	N	N		N	1726	-7	5	-0.40	28421851	16556	6.16	1732	1732	1710	2250	1214	1733	1716.71	0.50	5928	1764	1748	1729	1713	1694	1756	1721	1418	517	1000	1100	1	1	141806193	2448	-25.76	1.04	12	0.01	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.40	N	084680	1000	1418 억	710175	N	N	3	N	N
129	20241008	160700	57	100.00	KOSPI	N	N	N	N		N	1733	17	2	0.99	463458652	267965	127.82	1710	1745	1710	2230	1202	1716	1729.54	0.49	20628	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2458	-25.87	1.04	12	0.19	-67.00	1666.00	3000	20240111	-42.23	1200	20231024	44.42	3000	-42.23	20240111	1505	15.15	20240805	3000	-42.23	20240111	1200	44.42	20231024	1.42	N	084680	1000	1418 억	697806	N	N	3	N	N
130	20241008	150704	57	100.00	KOSPI	N	N	N	N		N	1728	12	2	0.70	444200359	256844	122.52	1710	1745	1710	2230	1202	1716	1729.46	0.49	22586	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.18	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
131	20241008	140702	57	100.00	KOSPI	N	N	N	N		N	1731	15	2	0.87	402719742	232833	111.07	1710	1745	1710	2230	1202	1716	1729.65	0.49	18827	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2455	-25.84	1.04	12	0.16	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
132	20241008	130702	57	100.00	KOSPI	N	N	N	N		N	1737	21	2	1.22	342763769	198199	94.54	1710	1745	1710	2230	1202	1716	1729.39	0.49	8951	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2463	-25.93	1.04	12	0.14	-67.00	1666.00	3000	20240111	-42.10	1200	20231024	44.75	3000	-42.10	20240111	1505	15.42	20240805	3000	-42.10	20240111	1200	44.75	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
133	20241008	120702	57	100.00	KOSPI	N	N	N	N		N	1731	15	2	0.87	316748451	183175	87.38	1710	1745	1710	2230	1202	1716	1729.21	0.49	4583	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2455	-25.84	1.04	12	0.13	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
134	20241008	110701	57	100.00	KOSPI	N	N	N	N		N	1725	9	2	0.52	247703665	143082	68.25	1710	1745	1710	2230	1202	1716	1731.20	0.49	6235	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2446	-25.75	1.04	12	0.10	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
135	20241008	100703	57	100.00	KOSPI	N	N	N	N		N	1724	8	2	0.47	219047738	126486	60.34	1710	1745	1710	2230	1202	1716	1731.79	0.49	6519	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2445	-25.73	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.53	1200	20231024	43.67	3000	-42.53	20240111	1505	14.55	20240805	3000	-42.53	20240111	1200	43.67	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
136	20241008	090702	57	100.00	KOSPI	N	N	N	N		N	1715	-1	5	-0.06	19168824	11202	5.34	1710	1720	1710	2230	1202	1716	1711.20	0.49	1654	1738	1727	1707	1696	1676	1732	1701	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.42	N	084680	1000	1418 억	697806	N	N	7	N	N
137	20241007	160704	57	100.00	KOSPI	N	N	N	N		N	1716	16	2	0.94	357393204	209490	131.20	1687	1718	1687	2210	1190	1700	1706.01	0.45	62136	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2433	-25.61	1.03	12	0.15	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.43	N	084680	1000	1418 억	635429	N	N	7	N	N
138	20241007	150640	57	100.00	KOSPI	N	N	N	N		N	1712	12	2	0.71	324643576	190380	119.24	1687	1718	1687	2210	1190	1700	1705.24	0.45	56858	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2428	-25.55	1.03	12	0.13	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
139	20241007	140708	57	100.00	KOSPI	N	N	N	N		N	1712	12	2	0.71	292644704	171681	107.52	1687	1718	1687	2210	1190	1700	1704.58	0.45	47995	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2428	-25.55	1.03	12	0.12	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
140	20241007	130641	57	100.00	KOSPI	N	N	N	N		N	1705	5	2	0.29	192739492	113307	70.96	1687	1711	1687	2210	1190	1700	1701.04	0.45	33933	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2418	-25.45	1.02	12	0.08	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
141	20241007	120715	57	100.00	KOSPI	N	N	N	N		N	1704	4	2	0.24	159863291	94000	58.87	1687	1711	1687	2210	1190	1700	1700.67	0.45	24196	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2416	-25.43	1.02	12	0.07	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
142	20241007	110631	57	100.00	KOSPI	N	N	N	N		N	1704	4	2	0.24	130216186	76589	47.97	1687	1711	1687	2210	1190	1700	1700.19	0.45	11576	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2416	-25.43	1.02	12	0.05	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
143	20241007	100632	57	100.00	KOSPI	N	N	N	N		N	1704	4	2	0.24	96417748	56743	35.54	1687	1711	1687	2210	1190	1700	1699.20	0.45	11470	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2416	-25.43	1.02	12	0.04	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
144	20241007	090706	57	100.00	KOSPI	N	N	N	N		N	1693	-7	5	-0.41	28795568	17059	10.68	1687	1699	1687	2210	1190	1700	1688.00	0.45	3436	1733	1716	1693	1676	1653	1725	1685	1418	510	1000	1080	1	1	141806193	2401	-25.27	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.57	1200	20231024	41.08	3000	-43.57	20240111	1505	12.49	20240805	3000	-43.57	20240111	1200	41.08	20231024	1.43	N	084680	1000	1418 억	635429	N	N	0	N	N
145	20241004	160613	55	60.00	KOSPI	N	N	N	Y	60	N	1700	15	2	0.89	261751009	154427	5.22	1685	1710	1670	2190	1180	1685	1694.98	0.43	21023	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2411	-25.37	1.02	12	0.11	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
146	20241004	150620	55	60.00	KOSPI	N	N	N	Y	60	N	1692	7	2	0.42	243147793	143435	4.85	1685	1710	1670	2190	1180	1685	1695.18	0.43	17480	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2399	-25.25	1.02	12	0.10	-67.00	1666.00	3000	20240111	-43.60	1200	20231024	41.00	3000	-43.60	20240111	1505	12.43	20240805	3000	-43.60	20240111	1200	41.00	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
147	20241004	140622	55	60.00	KOSPI	N	N	N	Y	60	N	1699	14	2	0.83	223889753	132079	4.47	1685	1710	1670	2190	1180	1685	1695.12	0.43	15602	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2409	-25.36	1.02	12	0.09	-67.00	1666.00	3000	20240111	-43.37	1200	20231024	41.58	3000	-43.37	20240111	1505	12.89	20240805	3000	-43.37	20240111	1200	41.58	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
148	20241004	130619	55	60.00	KOSPI	N	N	N	Y	60	N	1691	6	2	0.36	208991572	123277	4.17	1685	1710	1670	2190	1180	1685	1695.30	0.43	15403	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2398	-25.24	1.02	12	0.09	-67.00	1666.00	3000	20240111	-43.63	1200	20231024	40.92	3000	-43.63	20240111	1505	12.36	20240805	3000	-43.63	20240111	1200	40.92	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
149	20241004	120618	55	60.00	KOSPI	N	N	N	Y	60	N	1696	11	2	0.65	164341456	96970	3.28	1685	1710	1670	2190	1180	1685	1694.77	0.43	12504	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2405	-25.31	1.02	12	0.07	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
150	20241004	110614	55	60.00	KOSPI	N	N	N	Y	60	N	1699	14	2	0.83	117860748	69590	2.35	1685	1710	1670	2190	1180	1685	1693.64	0.43	4593	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2409	-25.36	1.02	12	0.05	-67.00	1666.00	3000	20240111	-43.37	1200	20231024	41.58	3000	-43.37	20240111	1505	12.89	20240805	3000	-43.37	20240111	1200	41.58	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
151	20241004	100614	55	60.00	KOSPI	N	N	N	Y	60	N	1690	5	2	0.30	81934502	48393	1.64	1685	1710	1670	2190	1180	1685	1693.11	0.43	-3945	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2397	-25.22	1.01	12	0.03	-67.00	1666.00	3000	20240111	-43.67	1200	20231024	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1200	40.83	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
152	20241004	090614	55	60.00	KOSPI	N	N	N	Y	60	N	1698	13	2	0.77	16792371	9973	0.34	1685	1700	1670	2190	1180	1685	1683.78	0.43	981	1938	1811	1732	1605	1526	1772	1566	1418	505	1000	1070	1	1	141806193	2408	-25.34	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.40	1200	20231024	41.50	3000	-43.40	20240111	1505	12.82	20240805	3000	-43.40	20240111	1200	41.50	20231024	1.45	N	084680	1000	1418 억	614392	N	N	0	N	N
153	20241002	160611	55	60.00	KOSPI	N	N	N	Y	60	N	1685	-14	5	-0.82	5189584894	2947334	1065.96	1696	1859	1653	2205	1190	1699	1760.77	0.61	-254219	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2389	-25.15	1.01	12	2.08	-67.00	1666.00	3000	20240111	-43.83	1200	20231024	40.42	3000	-43.83	20240111	1505	11.96	20240805	3000	-43.83	20240111	1200	40.42	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
154	20241002	150622	55	60.00	KOSPI	N	N	N	Y	60	N	1690	-9	5	-0.53	5135181023	2915068	1054.29	1696	1859	1653	2205	1190	1699	1761.60	0.61	-254381	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2397	-25.22	1.01	12	2.06	-67.00	1666.00	3000	20240111	-43.67	1200	20231024	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1200	40.83	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
155	20241002	140619	55	60.00	KOSPI	N	N	N	Y	60	N	1694	-5	5	-0.29	4963871432	2813744	1017.64	1696	1859	1653	2205	1190	1699	1764.15	0.61	-244820	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2402	-25.28	1.02	12	1.98	-67.00	1666.00	3000	20240111	-43.53	1200	20231024	41.17	3000	-43.53	20240111	1505	12.56	20240805	3000	-43.53	20240111	1200	41.17	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
156	20241002	130614	55	60.00	KOSPI	N	N	N	Y	60	N	1705	6	2	0.35	4704832044	2660931	962.38	1696	1859	1653	2205	1190	1699	1768.12	0.61	-242617	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2418	-25.45	1.02	12	1.88	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
157	20241002	120610	55	60.00	KOSPI	N	N	N	Y	60	N	1775	76	2	4.47	2499707370	1405359	508.27	1696	1859	1653	2205	1190	1699	1778.70	0.61	-178615	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2517	-26.49	1.07	12	0.99	-67.00	1666.00	3000	20240111	-40.83	1200	20231024	47.92	3000	-40.83	20240111	1505	17.94	20240805	3000	-40.83	20240111	1200	47.92	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
158	20241002	110604	55	60.00	KOSPI	N	N	N	Y	60	N	1679	-20	5	-1.18	322212190	192564	69.64	1696	1697	1653	2205	1190	1699	1673.27	0.61	-75253	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2381	-25.06	1.01	12	0.14	-67.00	1666.00	3000	20240111	-44.03	1200	20231024	39.92	3000	-44.03	20240111	1505	11.56	20240805	3000	-44.03	20240111	1200	39.92	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
159	20241002	100603	55	60.00	KOSPI	N	N	N	Y	60	N	1669	-30	5	-1.77	269568017	161077	58.26	1696	1697	1653	2205	1190	1699	1673.54	0.61	-66108	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2367	-24.91	1.00	12	0.11	-67.00	1666.00	3000	20240111	-44.37	1200	20231024	39.08	3000	-44.37	20240111	1505	10.90	20240805	3000	-44.37	20240111	1200	39.08	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N
160	20241002	090601	55	60.00	KOSPI	N	N	N	Y	60	N	1683	-16	5	-0.94	53845423	31816	11.51	1696	1697	1681	2205	1190	1699	1692.40	0.61	-12586	1727	1713	1701	1687	1675	1707	1681	1418	506	1000	1080	1	1	141806193	2387	-25.12	1.01	12	0.02	-67.00	1666.00	3000	20240111	-43.90	1200	20231024	40.25	3000	-43.90	20240111	1505	11.83	20240805	3000	-43.90	20240111	1200	40.25	20231024	1.44	N	084680	1000	1418 억	868821	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History