KissMeData/111380/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160850	57	100.00	KOSPI	N	N	N	N	N	18800	270	2	1.46	166579830	8942	39.03	18750	18920	18290	24050	12980	18530	18628.92	0.32	3200	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1152	4.75	0.87	12	0.15	3960.00	21533.00	35950	20231121	-47.71	16100	20240805	16.77	33150	-43.29	20240126	16100	16.77	20240805	35950	-47.71	20231121	16100	16.77	20240805	1.00	N	111380	100	6 억	19860	N	N	3	N	N
3	20241031	150902	57	100.00	KOSPI	N	N	N	N	N	18600	70	2	0.38	165735930	8897	38.83	18750	18920	18290	24050	12980	18530	18628.29	0.32	3206	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1140	4.70	0.86	12	0.15	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	1.00	N	111380	100	6 억	19860	N	N	3	N	N
4	20241031	140902	57	100.00	KOSPI	N	N	N	N	N	18670	140	2	0.76	163427630	8773	38.29	18750	18920	18290	24050	12980	18530	18628.48	0.32	3087	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1144	4.71	0.87	12	0.14	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	1.00	N	111380	100	6 억	19860	N	N	3	N	N
5	20241031	130901	57	100.00	KOSPI	N	N	N	N	N	18760	230	2	1.24	158094650	8488	37.05	18750	18920	18290	24050	12980	18530	18625.67	0.32	2834	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1150	4.74	0.87	12	0.14	3960.00	21533.00	35950	20231121	-47.82	16100	20240805	16.52	33150	-43.41	20240126	16100	16.52	20240805	35950	-47.82	20231121	16100	16.52	20240805	1.00	N	111380	100	6 억	19860	N	N	3	N	N
6	20241031	120901	57	100.00	KOSPI	N	N	N	N	N	18730	200	2	1.08	151021580	8110	35.40	18750	18920	18290	24050	12980	18530	18621.65	0.32	2545	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1148	4.73	0.87	12	0.13	3960.00	21533.00	35950	20231121	-47.90	16100	20240805	16.34	33150	-43.50	20240126	16100	16.34	20240805	35950	-47.90	20231121	16100	16.34	20240805	1.00	N	111380	100	6 억	19860	N	N	3	N	N
7	20241031	110901	57	100.00	KOSPI	N	N	N	N	N	18870	340	2	1.83	121338550	6534	28.52	18750	18900	18290	24050	12980	18530	18570.33	0.32	2127	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1156	4.77	0.88	12	0.11	3960.00	21533.00	35950	20231121	-47.51	16100	20240805	17.20	33150	-43.08	20240126	16100	17.20	20240805	35950	-47.51	20231121	16100	17.20	20240805	1.00	N	111380	100	6 억	19860	N	N	3	N	N
8	20241031	100900	57	100.00	KOSPI	N	N	N	N	N	18400	-130	5	-0.70	44359000	2421	10.57	18750	18750	18290	24050	12980	18530	18322.59	0.32	318	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1128	4.65	0.85	12	0.04	3960.00	21533.00	35950	20231121	-48.82	16100	20240805	14.29	33150	-44.49	20240126	16100	14.29	20240805	35950	-48.82	20231121	16100	14.29	20240805	1.00	N	111380	100	6 억	19860	N	N	3	N	N
9	20241031	090857	57	100.00	KOSPI	N	N	N	N	N	18370	-160	5	-0.86	4640690	252	1.10	18750	18750	18370	24050	12980	18530	18415.44	0.32	-184	19143	18836	18513	18206	17883	18990	18360	6	5520	100	11850	10	1	6128000	1126	4.64	0.85	12	0.00	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	1.00	N	111380	100	6 억	19860	N	N	3	N	N
10	20241030	160857	57	100.00	KOSPI	N	N	N	N	N	18530	100	2	0.54	421525880	22910	78.29	18510	18820	18190	23950	12910	18430	18399.18	0.31	566	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1136	4.68	0.86	12	0.37	3960.00	21533.00	35950	20231121	-48.46	16100	20240805	15.09	33150	-44.10	20240126	16100	15.09	20240805	35950	-48.46	20231121	16100	15.09	20240805	0.98	N	111380	100	6 억	19032	N	N	3	N	N
11	20241030	150917	57	100.00	KOSPI	N	N	N	N	N	18570	140	2	0.76	405655340	22054	75.36	18510	18820	18190	23950	12910	18430	18393.73	0.31	781	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1138	4.69	0.86	12	0.36	3960.00	21533.00	35950	20231121	-48.34	16100	20240805	15.34	33150	-43.98	20240126	16100	15.34	20240805	35950	-48.34	20231121	16100	15.34	20240805	0.98	N	111380	100	6 억	19032	N	N	1	N	N
12	20241030	140859	57	100.00	KOSPI	N	N	N	N	N	18400	-30	5	-0.16	324455970	17695	60.47	18510	18650	18190	23950	12910	18430	18336.03	0.31	1271	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1128	4.65	0.85	12	0.29	3960.00	21533.00	35950	20231121	-48.82	16100	20240805	14.29	33150	-44.49	20240126	16100	14.29	20240805	35950	-48.82	20231121	16100	14.29	20240805	0.98	N	111380	100	6 억	19032	N	N	1	N	N
13	20241030	130904	57	100.00	KOSPI	N	N	N	N	N	18350	-80	5	-0.43	277118170	15120	51.67	18510	18650	18190	23950	12910	18430	18327.92	0.31	3	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1124	4.63	0.85	12	0.25	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	0.98	N	111380	100	6 억	19032	N	N	1	N	N
14	20241030	120917	57	100.00	KOSPI	N	N	N	N	N	18310	-120	5	-0.65	272651840	14876	50.83	18510	18650	18190	23950	12910	18430	18328.30	0.31	-106	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1122	4.62	0.85	12	0.24	3960.00	21533.00	35950	20231121	-49.07	16100	20240805	13.73	33150	-44.77	20240126	16100	13.73	20240805	35950	-49.07	20231121	16100	13.73	20240805	0.98	N	111380	100	6 억	19032	N	N	1	N	N
15	20241030	110900	57	100.00	KOSPI	N	N	N	N	N	18310	-120	5	-0.65	268652100	14658	50.09	18510	18650	18190	23950	12910	18430	18328.02	0.31	-194	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1122	4.62	0.85	12	0.24	3960.00	21533.00	35950	20231121	-49.07	16100	20240805	13.73	33150	-44.77	20240126	16100	13.73	20240805	35950	-49.07	20231121	16100	13.73	20240805	0.98	N	111380	100	6 억	19032	N	N	1	N	N
16	20241030	100857	57	100.00	KOSPI	N	N	N	N	N	18260	-170	5	-0.92	150314780	8162	27.89	18510	18650	18260	23950	12910	18430	18416.42	0.31	-1481	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	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	0.98	N	111380	100	6 억	19032	N	N	1	N	N
17	20241030	090902	57	100.00	KOSPI	N	N	N	N	N	18410	-20	5	-0.11	17467810	948	3.24	18510	18510	18400	23950	12910	18430	18425.96	0.31	6	19383	18906	18653	18176	17923	18780	18050	6	5520	100	11790	10	1	6128000	1128	4.65	0.85	12	0.02	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	0.98	N	111380	100	6 억	19032	N	N	1	N	N
18	20241029	160829	57	100.00	KOSPI	N	N	N	N	N	18430	-690	5	-3.61	542239810	29257	171.24	19120	19130	18400	24850	13390	19120	18533.89	0.35	-2752	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1129	4.65	0.86	12	0.48	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	21740	N	N	1	N	N
19	20241029	150842	57	100.00	KOSPI	N	N	N	N	N	18480	-640	5	-3.35	524765790	28309	165.70	19120	19130	18400	24850	13390	19120	18537.07	0.35	-2820	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1132	4.67	0.86	12	0.46	3960.00	21533.00	35950	20231121	-48.60	16100	20240805	14.78	33150	-44.25	20240126	16100	14.78	20240805	35950	-48.60	20231121	16100	14.78	20240805	0.97	N	111380	100	6 억	21740	N	N	0	N	N
20	20241029	140744	57	100.00	KOSPI	N	N	N	N	N	18440	-680	5	-3.56	473262750	25515	149.34	19120	19130	18400	24850	13390	19120	18548.41	0.35	-3792	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1130	4.66	0.86	12	0.42	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	21740	N	N	0	N	N
21	20241029	130836	57	100.00	KOSPI	N	N	N	N	N	18410	-710	5	-3.71	418449900	22539	131.92	19120	19130	18400	24850	13390	19120	18565.59	0.35	-4160	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1128	4.65	0.85	12	0.37	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	21740	N	N	0	N	N
22	20241029	120838	57	100.00	KOSPI	N	N	N	N	N	18420	-700	5	-3.66	324491730	17439	102.07	19120	19130	18400	24850	13390	19120	18607.24	0.35	-5310	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1129	4.65	0.86	12	0.28	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	21740	N	N	0	N	N
23	20241029	110853	57	100.00	KOSPI	N	N	N	N	N	18510	-610	5	-3.19	220388450	11806	69.10	19120	19130	18510	24850	13390	19120	18667.50	0.35	-3567	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1134	4.67	0.86	12	0.19	3960.00	21533.00	35950	20231121	-48.51	16100	20240805	14.97	33150	-44.16	20240126	16100	14.97	20240805	35950	-48.51	20231121	16100	14.97	20240805	0.97	N	111380	100	6 억	21740	N	N	0	N	N
24	20241029	100835	57	100.00	KOSPI	N	N	N	N	N	18700	-420	5	-2.20	110259030	5889	34.47	19120	19130	18650	24850	13390	19120	18722.88	0.35	-2696	20280	19700	19270	18690	18260	19990	18980	6	5730	100	12230	10	1	6128000	1146	4.72	0.87	12	0.10	3960.00	21533.00	35950	20231121	-47.98	16100	20240805	16.15	33150	-43.59	20240126	16100	16.15	20240805	35950	-47.98	20231121	16100	16.15	20240805	0.97	N	111380	100	6 억	21740	N	N	0	N	N
25	20241028	160827	57	100.00	KOSPI	N	N	N	N	N	19120	-30	5	-0.16	323766190	17080	84.88	18840	19850	18840	24850	13410	19150	18955.87	0.32	2004	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1172	4.83	0.89	12	0.28	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	1.00	N	111380	100	6 억	19736	N	N	0	N	N
26	20241028	150833	57	100.00	KOSPI	N	N	N	N	N	19040	-110	5	-0.57	312184780	16473	81.86	18840	19850	18840	24850	13410	19150	18951.30	0.32	2444	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1167	4.81	0.88	12	0.27	3960.00	21533.00	35950	20231121	-47.04	16100	20240805	18.26	33150	-42.56	20240126	16100	18.26	20240805	35950	-47.04	20231121	16100	18.26	20240805	1.00	N	111380	100	6 억	19736	N	N	0	N	N
27	20241028	140834	57	100.00	KOSPI	N	N	N	N	N	18980	-170	5	-0.89	296007570	15623	77.64	18840	19850	18840	24850	13410	19150	18946.91	0.32	2205	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1163	4.79	0.88	12	0.25	3960.00	21533.00	35950	20231121	-47.20	16100	20240805	17.89	33150	-42.75	20240126	16100	17.89	20240805	35950	-47.20	20231121	16100	17.89	20240805	1.00	N	111380	100	6 억	19736	N	N	0	N	N
28	20241028	130829	57	100.00	KOSPI	N	N	N	N	N	18910	-240	5	-1.25	276609000	14598	72.54	18840	19850	18840	24850	13410	19150	18948.42	0.32	1667	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1159	4.78	0.88	12	0.24	3960.00	21533.00	35950	20231121	-47.40	16100	20240805	17.45	33150	-42.96	20240126	16100	17.45	20240805	35950	-47.40	20231121	16100	17.45	20240805	1.00	N	111380	100	6 억	19736	N	N	0	N	N
29	20241028	120832	57	100.00	KOSPI	N	N	N	N	N	18940	-210	5	-1.10	194771670	10274	51.06	18840	19850	18840	24850	13410	19150	18957.73	0.32	-199	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1161	4.78	0.88	12	0.17	3960.00	21533.00	35950	20231121	-47.32	16100	20240805	17.64	33150	-42.87	20240126	16100	17.64	20240805	35950	-47.32	20231121	16100	17.64	20240805	1.00	N	111380	100	6 억	19736	N	N	0	N	N
30	20241028	110721	57	100.00	KOSPI	N	N	N	N	N	18930	-220	5	-1.15	117079990	6167	30.65	18840	19850	18840	24850	13410	19150	18984.92	0.32	-789	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1160	4.78	0.88	12	0.10	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	1.00	N	111380	100	6 억	19736	N	N	0	N	N
31	20241028	100827	57	100.00	KOSPI	N	N	N	N	N	19150	0	3	0.00	87774590	4620	22.96	18840	19850	18840	24850	13410	19150	18998.83	0.32	-872	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1174	4.84	0.89	12	0.08	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	1.00	N	111380	100	6 억	19736	N	N	0	N	N
32	20241028	090827	57	100.00	KOSPI	N	N	N	N	N	19100	-50	5	-0.26	22912030	1211	6.02	18840	19850	18840	24850	13410	19150	18919.93	0.32	-12	19683	19416	19163	18896	18643	19290	18770	6	5700	100	12250	10	1	6128000	1170	4.82	0.89	12	0.02	3960.00	21533.00	35950	20231121	-46.87	16100	20240805	18.63	33150	-42.38	20240126	16100	18.63	20240805	35950	-46.87	20231121	16100	18.63	20240805	1.00	N	111380	100	6 억	19736	N	N	0	N	N
33	20241025	160829	57	100.00	KOSPI	N	N	N	N	N	19150	-250	5	-1.29	383593520	20123	287.18	19400	19430	18910	25200	13580	19400	19062.44	0.36	-1515	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1174	4.84	0.89	12	0.33	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	1.01	N	111380	100	6 억	22156	N	N	2	N	N
34	20241025	150830	57	100.00	KOSPI	N	N	N	N	N	19040	-360	5	-1.86	371024670	19463	277.77	19400	19430	18910	25200	13580	19400	19063.08	0.36	-1418	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1167	4.81	0.88	12	0.32	3960.00	21533.00	35950	20231121	-47.04	16100	20240805	18.26	33150	-42.56	20240126	16100	18.26	20240805	35950	-47.04	20231121	16100	18.26	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
35	20241025	140829	57	100.00	KOSPI	N	N	N	N	N	18960	-440	5	-2.27	275325980	14426	205.88	19400	19430	18940	25200	13580	19400	19085.40	0.36	-1010	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1162	4.79	0.88	12	0.24	3960.00	21533.00	35950	20231121	-47.26	16100	20240805	17.76	33150	-42.81	20240126	16100	17.76	20240805	35950	-47.26	20231121	16100	17.76	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
36	20241025	130831	57	100.00	KOSPI	N	N	N	N	N	18990	-410	5	-2.11	232709160	12178	173.80	19400	19430	18970	25200	13580	19400	19108.98	0.36	-720	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1164	4.80	0.88	12	0.20	3960.00	21533.00	35950	20231121	-47.18	16100	20240805	17.95	33150	-42.71	20240126	16100	17.95	20240805	35950	-47.18	20231121	16100	17.95	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
37	20241025	120834	57	100.00	KOSPI	N	N	N	N	N	19010	-390	5	-2.01	200406040	10478	149.54	19400	19430	19000	25200	13580	19400	19126.36	0.36	-1364	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1165	4.80	0.88	12	0.17	3960.00	21533.00	35950	20231121	-47.12	16100	20240805	18.07	33150	-42.65	20240126	16100	18.07	20240805	35950	-47.12	20231121	16100	18.07	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
38	20241025	110827	57	100.00	KOSPI	N	N	N	N	N	19030	-370	5	-1.91	119183800	6208	88.60	19400	19430	19020	25200	13580	19400	19198.42	0.36	-2428	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1166	4.81	0.88	12	0.10	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	1.01	N	111380	100	6 억	22156	N	N	2	N	N
39	20241025	100829	57	100.00	KOSPI	N	N	N	N	N	19270	-130	5	-0.67	44978020	2329	33.24	19400	19430	19260	25200	13580	19400	19312.16	0.36	-1231	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1181	4.87	0.89	12	0.04	3960.00	21533.00	35950	20231121	-46.40	16100	20240805	19.69	33150	-41.87	20240126	16100	19.69	20240805	35950	-46.40	20231121	16100	19.69	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
40	20241025	090831	57	100.00	KOSPI	N	N	N	N	N	19400	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19400	0.00	0.36	0	19686	19542	19436	19292	19186	19490	19240	6	5800	100	12410	10	1	6128000	1189	4.90	0.90	12	0.00	3960.00	21533.00	35950	20231121	-46.04	16100	20240805	20.50	33150	-41.48	20240126	16100	20.50	20240805	35950	-46.04	20231121	16100	20.50	20240805	1.01	N	111380	100	6 억	22156	N	N	2	N	N
41	20241024	160813	57	100.00	KOSPI	N	N	N	N	N	19400	-180	5	-0.92	135781320	7007	53.06	19580	19580	19330	25450	13710	19580	19377.95	0.36	-191	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1189	4.90	0.90	12	0.11	3960.00	21533.00	35950	20231121	-46.04	16100	20240805	20.50	33150	-41.48	20240126	16100	20.50	20240805	35950	-46.04	20231121	16100	20.50	20240805	1.05	N	111380	100	6 억	22347	N	N	2	N	N
42	20241024	150821	57	100.00	KOSPI	N	N	N	N	N	19340	-240	5	-1.23	125500420	6477	49.05	19580	19580	19330	25450	13710	19580	19376.32	0.36	-335	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1185	4.88	0.90	12	0.11	3960.00	21533.00	35950	20231121	-46.20	16100	20240805	20.12	33150	-41.66	20240126	16100	20.12	20240805	35950	-46.20	20231121	16100	20.12	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
43	20241024	140808	57	100.00	KOSPI	N	N	N	N	N	19420	-160	5	-0.82	45593050	2349	17.79	19580	19580	19340	25450	13710	19580	19409.56	0.36	-363	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1190	4.90	0.90	12	0.04	3960.00	21533.00	35950	20231121	-45.98	16100	20240805	20.62	33150	-41.42	20240126	16100	20.62	20240805	35950	-45.98	20231121	16100	20.62	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
44	20241024	130819	57	100.00	KOSPI	N	N	N	N	N	19430	-150	5	-0.77	33667530	1735	13.14	19580	19580	19340	25450	13710	19580	19404.92	0.36	-42	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1191	4.91	0.90	12	0.03	3960.00	21533.00	35950	20231121	-45.95	16100	20240805	20.68	33150	-41.39	20240126	16100	20.68	20240805	35950	-45.95	20231121	16100	20.68	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
45	20241024	120818	57	100.00	KOSPI	N	N	N	N	N	19450	-130	5	-0.66	33648100	1734	13.13	19580	19580	19340	25450	13710	19580	19404.90	0.36	-42	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1192	4.91	0.90	12	0.03	3960.00	21533.00	35950	20231121	-45.90	16100	20240805	20.81	33150	-41.33	20240126	16100	20.81	20240805	35950	-45.90	20231121	16100	20.81	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
46	20241024	110821	57	100.00	KOSPI	N	N	N	N	N	19390	-190	5	-0.97	26183950	1350	10.22	19580	19580	19340	25450	13710	19580	19395.52	0.36	-195	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1188	4.90	0.90	12	0.02	3960.00	21533.00	35950	20231121	-46.06	16100	20240805	20.43	33150	-41.51	20240126	16100	20.43	20240805	35950	-46.06	20231121	16100	20.43	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
47	20241024	100808	57	100.00	KOSPI	N	N	N	N	N	19460	-120	5	-0.61	3773240	194	1.47	19580	19580	19380	25450	13710	19580	19449.69	0.36	-145	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1193	4.91	0.90	12	0.00	3960.00	21533.00	35950	20231121	-45.87	16100	20240805	20.87	33150	-41.30	20240126	16100	20.87	20240805	35950	-45.87	20231121	16100	20.87	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
48	20241024	090849	57	100.00	KOSPI	N	N	N	N	N	19580	0	3	0.00	39160	2	0.02	19580	19580	19580	25450	13710	19580	19580.00	0.36	0	20340	19960	19600	19220	18860	20150	19410	6	5870	100	12530	10	1	6128000	1200	4.94	0.91	12	0.00	3960.00	21533.00	35950	20231121	-45.54	16100	20240805	21.61	33150	-40.94	20240126	16100	21.61	20240805	35950	-45.54	20231121	16100	21.61	20240805	1.05	N	111380	100	6 억	22347	N	N	6	N	N
49	20241023	160820	57	100.00	KOSPI	N	N	N	N	N	19580	110	2	0.56	256562690	13205	58.16	19470	19980	19240	25300	13630	19470	19429.21	0.28	5237	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1200	4.94	0.91	12	0.22	3960.00	21533.00	35950	20231121	-45.54	16100	20240805	21.61	33150	-40.94	20240126	16100	21.61	20240805	35950	-45.54	20231121	16100	21.61	20240805	1.10	N	111380	100	6 억	17092	N	N	6	N	N
50	20241023	150834	57	100.00	KOSPI	N	N	N	N	N	19670	200	2	1.03	250510500	12898	56.81	19470	19980	19240	25300	13630	19470	19422.43	0.28	5500	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1205	4.97	0.91	12	0.21	3960.00	21533.00	35950	20231121	-45.29	16100	20240805	22.17	33150	-40.66	20240126	16100	22.17	20240805	35950	-45.29	20231121	16100	22.17	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
51	20241023	140839	57	100.00	KOSPI	N	N	N	N	N	19420	-50	5	-0.26	233857500	12050	53.08	19470	19570	19240	25300	13630	19470	19407.26	0.28	5120	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1190	4.90	0.90	12	0.20	3960.00	21533.00	35950	20231121	-45.98	16100	20240805	20.62	33150	-41.42	20240126	16100	20.62	20240805	35950	-45.98	20231121	16100	20.62	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
52	20241023	130826	57	100.00	KOSPI	N	N	N	N	N	19520	50	2	0.26	94706810	4896	21.57	19470	19560	19240	25300	13630	19470	19343.71	0.28	-247	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1196	4.93	0.91	12	0.08	3960.00	21533.00	35950	20231121	-45.70	16100	20240805	21.24	33150	-41.12	20240126	16100	21.24	20240805	35950	-45.70	20231121	16100	21.24	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
53	20241023	120822	57	100.00	KOSPI	N	N	N	N	N	19500	30	2	0.15	85073270	4401	19.39	19470	19530	19240	25300	13630	19470	19330.44	0.28	-365	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1195	4.92	0.91	12	0.07	3960.00	21533.00	35950	20231121	-45.76	16100	20240805	21.12	33150	-41.18	20240126	16100	21.12	20240805	35950	-45.76	20231121	16100	21.12	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
54	20241023	110818	57	100.00	KOSPI	N	N	N	N	N	19310	-160	5	-0.82	70599100	3656	16.10	19470	19470	19240	25300	13630	19470	19310.48	0.28	-703	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1183	4.88	0.90	12	0.06	3960.00	21533.00	35950	20231121	-46.29	16100	20240805	19.94	33150	-41.75	20240126	16100	19.94	20240805	35950	-46.29	20231121	16100	19.94	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
55	20241023	100822	57	100.00	KOSPI	N	N	N	N	N	19340	-130	5	-0.67	43496820	2253	9.92	19470	19470	19240	25300	13630	19470	19306.18	0.28	7	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1185	4.88	0.90	12	0.04	3960.00	21533.00	35950	20231121	-46.20	16100	20240805	20.12	33150	-41.66	20240126	16100	20.12	20240805	35950	-46.20	20231121	16100	20.12	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
56	20241023	090822	57	100.00	KOSPI	N	N	N	N	N	19470	0	3	0.00	136290	7	0.03	19470	19470	19470	25300	13630	19470	19470.00	0.28	-1	20270	19870	19590	19190	18910	19730	19050	6	5830	100	12460	10	1	6128000	1193	4.92	0.90	12	0.00	3960.00	21533.00	35950	20231121	-45.84	16100	20240805	20.93	33150	-41.27	20240126	16100	20.93	20240805	35950	-45.84	20231121	16100	20.93	20240805	1.10	N	111380	100	6 억	17092	N	N	0	N	N
57	20241022	160811	57	100.00	KOSPI	N	N	N	N	N	19470	-520	5	-2.60	442069600	22703	254.26	19990	19990	19310	25950	14000	19990	19471.86	0.33	-4743	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1193	4.92	0.90	12	0.37	3960.00	21533.00	35950	20231121	-45.84	16100	20240805	20.93	33150	-41.27	20240126	16100	20.93	20240805	35950	-45.84	20231121	16100	20.93	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
58	20241022	150822	57	100.00	KOSPI	N	N	N	N	N	19410	-580	5	-2.90	436205650	22401	250.88	19990	19990	19310	25950	14000	19990	19472.60	0.33	-4526	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1189	4.90	0.90	12	0.37	3960.00	21533.00	35950	20231121	-46.01	16100	20240805	20.56	33150	-41.45	20240126	16100	20.56	20240805	35950	-46.01	20231121	16100	20.56	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
59	20241022	140822	57	100.00	KOSPI	N	N	N	N	N	19410	-580	5	-2.90	425604040	21854	244.75	19990	19990	19310	25950	14000	19990	19474.88	0.33	-4224	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1189	4.90	0.90	12	0.36	3960.00	21533.00	35950	20231121	-46.01	16100	20240805	20.56	33150	-41.45	20240126	16100	20.56	20240805	35950	-46.01	20231121	16100	20.56	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
60	20241022	130822	57	100.00	KOSPI	N	N	N	N	N	19320	-670	5	-3.35	396211440	20334	227.73	19990	19990	19310	25950	14000	19990	19485.17	0.33	-4427	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1184	4.88	0.90	12	0.33	3960.00	21533.00	35950	20231121	-46.26	16100	20240805	20.00	33150	-41.72	20240126	16100	20.00	20240805	35950	-46.26	20231121	16100	20.00	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
61	20241022	120820	57	100.00	KOSPI	N	N	N	N	N	19350	-640	5	-3.20	359695340	18446	206.59	19990	19990	19310	25950	14000	19990	19499.91	0.33	-4380	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1186	4.89	0.90	12	0.30	3960.00	21533.00	35950	20231121	-46.18	16100	20240805	20.19	33150	-41.63	20240126	16100	20.19	20240805	35950	-46.18	20231121	16100	20.19	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
62	20241022	110816	57	100.00	KOSPI	N	N	N	N	N	19340	-650	5	-3.25	328284780	16821	188.39	19990	19990	19320	25950	14000	19990	19516.37	0.33	-4587	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1185	4.88	0.90	12	0.27	3960.00	21533.00	35950	20231121	-46.20	16100	20240805	20.12	33150	-41.66	20240126	16100	20.12	20240805	35950	-46.20	20231121	16100	20.12	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
63	20241022	100818	57	100.00	KOSPI	N	N	N	N	N	19500	-490	5	-2.45	178014650	9067	101.55	19990	19990	19460	25950	14000	19990	19633.25	0.33	-2588	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1195	4.92	0.91	12	0.15	3960.00	21533.00	35950	20231121	-45.76	16100	20240805	21.12	33150	-41.18	20240126	16100	21.12	20240805	35950	-45.76	20231121	16100	21.12	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
64	20241022	090817	57	100.00	KOSPI	N	N	N	N	N	19980	-10	5	-0.05	1126310	57	0.64	19990	19990	19730	25950	14000	19990	19759.82	0.33	-2	20703	20346	20143	19786	19583	20245	19685	6	5960	100	12790	10	1	6128000	1224	5.05	0.93	12	0.00	3960.00	21533.00	35950	20231121	-44.42	16100	20240805	24.10	33150	-39.73	20240126	16100	24.10	20240805	35950	-44.42	20231121	16100	24.10	20240805	1.14	N	111380	100	6 억	20045	N	N	2	N	N
65	20241021	160810	57	100.00	KOSPI	N	N	N	N	N	19990	-510	5	-2.49	178152000	8881	62.29	20500	20500	19940	26650	14350	20500	20059.92	0.34	-1133	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	10	1	6128000	1225	5.05	0.93	12	0.14	3960.00	21533.00	35950	20231121	-44.39	16100	20240805	24.16	33150	-39.70	20240126	16100	24.16	20240805	35950	-44.39	20231121	16100	24.16	20240805	1.12	N	111380	100	6 억	21017	N	N	2	N	N
66	20241021	150815	57	100.00	KOSPI	N	N	N	N	N	20000	-500	5	-2.44	170133990	8480	59.48	20500	20500	19940	26650	14350	20500	20062.97	0.34	-832	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	50	1	6128000	1226	5.05	0.93	12	0.14	3960.00	21533.00	35950	20231121	-44.37	16100	20240805	24.22	33150	-39.67	20240126	16100	24.22	20240805	35950	-44.37	20231121	16100	24.22	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
67	20241021	140817	57	100.00	KOSPI	N	N	N	N	N	20100	-400	5	-1.95	157152790	7831	54.92	20500	20500	19940	26650	14350	20500	20068.04	0.34	-1078	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	50	1	6128000	1232	5.08	0.93	12	0.13	3960.00	21533.00	35950	20231121	-44.09	16100	20240805	24.84	33150	-39.37	20240126	16100	24.84	20240805	35950	-44.09	20231121	16100	24.84	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
68	20241021	130814	57	100.00	KOSPI	N	N	N	N	N	19980	-520	5	-2.54	104714310	5207	36.52	20500	20500	19970	26650	14350	20500	20110.30	0.34	91	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	10	1	6128000	1224	5.05	0.93	12	0.08	3960.00	21533.00	35950	20231121	-44.42	16100	20240805	24.10	33150	-39.73	20240126	16100	24.10	20240805	35950	-44.42	20231121	16100	24.10	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
69	20241021	120815	57	100.00	KOSPI	N	N	N	N	N	19990	-510	5	-2.49	98058850	4874	34.18	20500	20500	19970	26650	14350	20500	20118.76	0.34	210	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	10	1	6128000	1225	5.05	0.93	12	0.08	3960.00	21533.00	35950	20231121	-44.39	16100	20240805	24.16	33150	-39.70	20240126	16100	24.16	20240805	35950	-44.39	20231121	16100	24.16	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
70	20241021	110811	57	100.00	KOSPI	N	N	N	N	N	20000	-500	5	-2.44	92897500	4616	32.37	20500	20500	19970	26650	14350	20500	20125.11	0.34	249	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	50	1	6128000	1226	5.05	0.93	12	0.08	3960.00	21533.00	35950	20231121	-44.37	16100	20240805	24.22	33150	-39.67	20240126	16100	24.22	20240805	35950	-44.37	20231121	16100	24.22	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
71	20241021	100814	57	100.00	KOSPI	N	N	N	N	N	20250	-250	5	-1.22	29382300	1449	10.16	20500	20500	20150	26650	14350	20500	20277.64	0.34	21	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	50	1	6128000	1241	5.11	0.94	12	0.02	3960.00	21533.00	35950	20231121	-43.67	16100	20240805	25.78	33150	-38.91	20240126	16100	25.78	20240805	35950	-43.67	20231121	16100	25.78	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
72	20241021	090812	57	100.00	KOSPI	N	N	N	N	N	20300	-200	5	-0.98	792100	39	0.27	20500	20500	20300	26650	14350	20500	20310.26	0.34	0	21033	20766	20533	20266	20033	20650	20150	6	6150	100	13120	50	1	6128000	1244	5.13	0.94	12	0.00	3960.00	21533.00	35950	20231121	-43.53	16100	20240805	26.09	33150	-38.76	20240126	16100	26.09	20240805	35950	-43.53	20231121	16100	26.09	20240805	1.12	N	111380	100	6 억	21017	N	N	1	N	N
73	20241018	160811	57	100.00	KOSPI	N	N	N	N	N	20500	50	2	0.24	292256400	14258	187.58	20750	20800	20300	26550	14350	20450	20497.85	0.29	3233	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1256	5.18	0.95	12	0.23	3960.00	21533.00	35950	20231121	-42.98	16100	20240805	27.33	33150	-38.16	20240126	16100	27.33	20240805	35950	-42.98	20231121	16100	27.33	20240805	1.11	N	111380	100	6 억	17771	N	N	1	N	N
74	20241018	150832	57	100.00	KOSPI	N	N	N	N	N	20450	0	3	0.00	276119550	13468	177.19	20750	20800	20300	26550	14350	20450	20502.05	0.29	3258	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1253	5.16	0.95	12	0.22	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
75	20241018	140833	57	100.00	KOSPI	N	N	N	N	N	20350	-100	5	-0.49	271017650	13218	173.90	20750	20800	20350	26550	14350	20450	20503.84	0.29	3309	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1247	5.14	0.95	12	0.22	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
76	20241018	130819	57	100.00	KOSPI	N	N	N	N	N	20350	-100	5	-0.49	245447700	11962	157.37	20750	20800	20350	26550	14350	20450	20519.18	0.29	3098	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1247	5.14	0.95	12	0.20	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
77	20241018	120830	57	100.00	KOSPI	N	N	N	N	N	20500	50	2	0.24	225040150	10964	144.24	20750	20800	20350	26550	14350	20450	20525.65	0.29	3098	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1256	5.18	0.95	12	0.18	3960.00	21533.00	35950	20231121	-42.98	16100	20240805	27.33	33150	-38.16	20240126	16100	27.33	20240805	35950	-42.98	20231121	16100	27.33	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
78	20241018	110824	57	100.00	KOSPI	N	N	N	N	N	20650	200	2	0.98	212598150	10360	136.30	20750	20800	20350	26550	14350	20450	20521.33	0.29	3242	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1265	5.21	0.96	12	0.17	3960.00	21533.00	35950	20231121	-42.56	16100	20240805	28.26	33150	-37.71	20240126	16100	28.26	20240805	35950	-42.56	20231121	16100	28.26	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
79	20241018	100814	57	100.00	KOSPI	N	N	N	N	N	20600	150	2	0.73	169280100	8259	108.66	20750	20750	20350	26550	14350	20450	20496.67	0.29	2137	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1262	5.20	0.96	12	0.13	3960.00	21533.00	35950	20231121	-42.70	16100	20240805	27.95	33150	-37.86	20240126	16100	27.95	20240805	35950	-42.70	20231121	16100	27.95	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
80	20241018	090816	57	100.00	KOSPI	N	N	N	N	N	20500	50	2	0.24	4906400	238	3.13	20750	20750	20500	26550	14350	20450	20648.48	0.29	-133	20850	20650	20450	20250	20050	20650	20250	6	6100	100	13080	50	1	6128000	1256	5.18	0.95	12	0.00	3960.00	21533.00	35950	20231121	-42.98	16100	20240805	27.33	33150	-38.16	20240126	16100	27.33	20240805	35950	-42.98	20231121	16100	27.33	20240805	1.11	N	111380	100	6 억	17771	N	N	0	N	N
81	20241017	160814	57	100.00	KOSPI	N	N	N	N	N	20450	0	3	0.00	155099250	7601	113.21	20450	20650	20250	26550	14350	20450	20405.11	0.31	-1443	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1253	5.16	0.95	12	0.12	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
82	20241017	150816	57	100.00	KOSPI	N	N	N	N	N	20350	-100	5	-0.49	150627450	7382	109.95	20450	20650	20250	26550	14350	20450	20404.69	0.31	-1318	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1247	5.14	0.95	12	0.12	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
83	20241017	140817	57	100.00	KOSPI	N	N	N	N	N	20450	0	3	0.00	142959850	7006	104.35	20450	20650	20250	26550	14350	20450	20405.35	0.31	-1291	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1253	5.16	0.95	12	0.11	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
84	20241017	130815	57	100.00	KOSPI	N	N	N	N	N	20450	0	3	0.00	102620300	5034	74.98	20450	20650	20250	26550	14350	20450	20385.44	0.31	-1063	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1253	5.16	0.95	12	0.08	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
85	20241017	120818	57	100.00	KOSPI	N	N	N	N	N	20450	0	3	0.00	86646850	4256	63.39	20450	20450	20250	26550	14350	20450	20358.75	0.31	-978	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1253	5.16	0.95	12	0.07	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
86	20241017	110818	57	100.00	KOSPI	N	N	N	N	N	20300	-150	5	-0.73	60088350	2955	44.01	20450	20450	20250	26550	14350	20450	20334.47	0.31	-702	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1244	5.13	0.94	12	0.05	3960.00	21533.00	35950	20231121	-43.53	16100	20240805	26.09	33150	-38.76	20240126	16100	26.09	20240805	35950	-43.53	20231121	16100	26.09	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
87	20241017	100816	57	100.00	KOSPI	N	N	N	N	N	20250	-200	5	-0.98	21059000	1036	15.43	20450	20450	20250	26550	14350	20450	20327.22	0.31	-188	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1241	5.11	0.94	12	0.02	3960.00	21533.00	35950	20231121	-43.67	16100	20240805	25.78	33150	-38.91	20240126	16100	25.78	20240805	35950	-43.67	20231121	16100	25.78	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
88	20241017	090810	57	100.00	KOSPI	N	N	N	N	N	20300	-150	5	-0.73	2571500	126	1.88	20450	20450	20300	26550	14350	20450	20408.73	0.31	-8	21103	20776	20323	19996	19543	20940	20160	6	6100	100	13080	50	1	6128000	1244	5.13	0.94	12	0.00	3960.00	21533.00	35950	20231121	-43.53	16100	20240805	26.09	33150	-38.76	20240126	16100	26.09	20240805	35950	-43.53	20231121	16100	26.09	20240805	1.09	N	111380	100	6 억	19214	N	N	0	N	N
89	20241016	160807	57	100.00	KOSPI	N	N	N	N	N	20450	300	2	1.49	135080630	6638	16.85	20050	20650	19870	26150	14150	20150	20349.60	0.33	-775	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1253	5.16	0.95	12	0.11	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
90	20241016	150811	57	100.00	KOSPI	N	N	N	N	N	20450	300	2	1.49	114629530	5638	14.32	20050	20650	19870	26150	14150	20150	20331.59	0.33	-693	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1253	5.16	0.95	12	0.09	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
91	20241016	140812	57	100.00	KOSPI	N	N	N	N	N	20350	200	2	0.99	73219130	3602	9.15	20050	20650	19870	26150	14150	20150	20327.35	0.33	-951	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1247	5.14	0.95	12	0.06	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
92	20241016	130808	57	100.00	KOSPI	N	N	N	N	N	20550	400	2	1.99	64385730	3169	8.05	20050	20650	19870	26150	14150	20150	20317.37	0.33	-955	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1259	5.19	0.95	12	0.05	3960.00	21533.00	35950	20231121	-42.84	16100	20240805	27.64	33150	-38.01	20240126	16100	27.64	20240805	35950	-42.84	20231121	16100	27.64	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
93	20241016	120809	57	100.00	KOSPI	N	N	N	N	N	20300	150	2	0.74	26827480	1332	3.38	20050	20300	19870	26150	14150	20150	20140.75	0.33	-216	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1244	5.13	0.94	12	0.02	3960.00	21533.00	35950	20231121	-43.53	16100	20240805	26.09	33150	-38.76	20240126	16100	26.09	20240805	35950	-43.53	20231121	16100	26.09	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
94	20241016	110807	57	100.00	KOSPI	N	N	N	N	N	20100	-50	5	-0.25	15948880	794	2.02	20050	20250	19870	26150	14150	20150	20086.75	0.33	-144	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1232	5.08	0.93	12	0.01	3960.00	21533.00	35950	20231121	-44.09	16100	20240805	24.84	33150	-39.37	20240126	16100	24.84	20240805	35950	-44.09	20231121	16100	24.84	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
95	20241016	100808	57	100.00	KOSPI	N	N	N	N	N	20200	50	2	0.25	10947780	546	1.39	20050	20250	19870	26150	14150	20150	20050.88	0.33	-40	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	50	1	6128000	1238	5.10	0.94	12	0.01	3960.00	21533.00	35950	20231121	-43.81	16100	20240805	25.47	33150	-39.06	20240126	16100	25.47	20240805	35950	-43.81	20231121	16100	25.47	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
96	20241016	090809	57	100.00	KOSPI	N	N	N	N	N	19870	-280	5	-1.39	3819570	191	0.48	20050	20050	19870	26150	14150	20150	19997.75	0.33	-151	21050	20600	20250	19800	19450	20425	19625	6	6000	100	12890	10	1	6128000	1218	5.02	0.92	12	0.00	3960.00	21533.00	35950	20231121	-44.73	16100	20240805	23.42	33150	-40.06	20240126	16100	23.42	20240805	35950	-44.73	20231121	16100	23.42	20240805	1.18	N	111380	100	6 억	19993	N	N	0	N	N
97	20241015	160804	57	100.00	KOSPI	N	N	N	N	N	20150	-550	5	-2.66	789342280	39382	139.11	20700	20700	19900	26900	14500	20700	20043.22	0.29	-10264	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	50	1	6128000	1235	5.09	0.94	12	0.64	3960.00	21533.00	35950	20231121	-43.95	16100	20240805	25.16	33150	-39.22	20240126	16100	25.16	20240805	35950	-43.95	20231121	16100	25.16	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
98	20241015	150812	57	100.00	KOSPI	N	N	N	N	N	20050	-650	5	-3.14	774492980	38647	136.52	20700	20700	19900	26900	14500	20700	20040.18	0.29	-10085	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	50	1	6128000	1229	5.06	0.93	12	0.63	3960.00	21533.00	35950	20231121	-44.23	16100	20240805	24.53	33150	-39.52	20240126	16100	24.53	20240805	35950	-44.23	20231121	16100	24.53	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
99	20241015	140809	57	100.00	KOSPI	N	N	N	N	N	19950	-750	5	-3.62	668377220	33369	117.87	20700	20700	19900	26900	14500	20700	20029.88	0.29	-9106	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	10	1	6128000	1223	5.04	0.93	12	0.54	3960.00	21533.00	35950	20231121	-44.51	16100	20240805	23.91	33150	-39.82	20240126	16100	23.91	20240805	35950	-44.51	20231121	16100	23.91	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
100	20241015	130807	57	100.00	KOSPI	N	N	N	N	N	20150	-550	5	-2.66	600326940	29966	105.85	20700	20700	19900	26900	14500	20700	20033.60	0.29	-8834	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	50	1	6128000	1235	5.09	0.94	12	0.49	3960.00	21533.00	35950	20231121	-43.95	16100	20240805	25.16	33150	-39.22	20240126	16100	25.16	20240805	35950	-43.95	20231121	16100	25.16	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
101	20241015	120808	57	100.00	KOSPI	N	N	N	N	N	19900	-800	5	-3.86	493003020	24594	86.88	20700	20700	19900	26900	14500	20700	20045.66	0.29	-8212	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	10	1	6128000	1219	5.03	0.92	12	0.40	3960.00	21533.00	35950	20231121	-44.65	16100	20240805	23.60	33150	-39.97	20240126	16100	23.60	20240805	35950	-44.65	20231121	16100	23.60	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
102	20241015	110816	57	100.00	KOSPI	N	N	N	N	N	19990	-710	5	-3.43	295475820	14698	51.92	20700	20700	19970	26900	14500	20700	20103.13	0.29	-7222	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	10	1	6128000	1225	5.05	0.93	12	0.24	3960.00	21533.00	35950	20231121	-44.39	16100	20240805	24.16	33150	-39.70	20240126	16100	24.16	20240805	35950	-44.39	20231121	16100	24.16	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
103	20241015	100810	57	100.00	KOSPI	N	N	N	N	N	20000	-700	5	-3.38	211033130	10475	37.00	20700	20700	19970	26900	14500	20700	20146.36	0.29	-5272	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	50	1	6128000	1226	5.05	0.93	12	0.17	3960.00	21533.00	35950	20231121	-44.37	16100	20240805	24.22	33150	-39.67	20240126	16100	24.22	20240805	35950	-44.37	20231121	16100	24.22	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
104	20241015	090806	57	100.00	KOSPI	N	N	N	N	N	20400	-300	5	-1.45	16067100	786	2.78	20700	20700	20400	26900	14500	20700	20441.60	0.29	120	21833	21266	20883	20316	19933	21075	20125	6	6200	100	13240	50	1	6128000	1250	5.15	0.95	12	0.01	3960.00	21533.00	35950	20231121	-43.25	16100	20240805	26.71	33150	-38.46	20240126	16100	26.71	20240805	35950	-43.25	20231121	16100	26.71	20240805	1.11	N	111380	100	6 억	18013	N	N	0	N	N
105	20241014	160748	57	100.00	KOSPI	N	N	N	N	N	20700	-300	5	-1.43	589501100	28094	169.34	20800	21450	20500	27300	14700	21000	20983.20	0.25	3083	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1268	5.23	0.96	12	0.46	3960.00	21533.00	35950	20231121	-42.42	16100	20240805	28.57	33150	-37.56	20240126	16100	28.57	20240805	35950	-42.42	20231121	16100	28.57	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
106	20241014	150757	57	100.00	KOSPI	N	N	N	N	N	20750	-250	5	-1.19	554608100	26397	159.11	20800	21450	20550	27300	14700	21000	21010.27	0.25	3017	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1272	5.24	0.96	12	0.43	3960.00	21533.00	35950	20231121	-42.28	16100	20240805	28.88	33150	-37.41	20240126	16100	28.88	20240805	35950	-42.28	20231121	16100	28.88	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
107	20241014	140758	57	100.00	KOSPI	N	N	N	N	N	20950	-50	5	-0.24	474084750	22513	135.70	20800	21450	20650	27300	14700	21000	21058.27	0.25	1148	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1284	5.29	0.97	12	0.37	3960.00	21533.00	35950	20231121	-41.72	16100	20240805	30.12	33150	-36.80	20240126	16100	30.12	20240805	35950	-41.72	20231121	16100	30.12	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
108	20241014	130756	57	100.00	KOSPI	N	N	N	N	N	20950	-50	5	-0.24	420925450	19978	120.42	20800	21450	20650	27300	14700	21000	21069.45	0.25	-705	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1284	5.29	0.97	12	0.33	3960.00	21533.00	35950	20231121	-41.72	16100	20240805	30.12	33150	-36.80	20240126	16100	30.12	20240805	35950	-41.72	20231121	16100	30.12	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
109	20241014	120750	57	100.00	KOSPI	N	N	N	N	N	21000	0	3	0.00	213622850	10211	61.55	20800	21450	20650	27300	14700	21000	20920.85	0.25	29	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1287	5.30	0.98	12	0.17	3960.00	21533.00	35950	20231121	-41.59	16100	20240805	30.43	33150	-36.65	20240126	16100	30.43	20240805	35950	-41.59	20231121	16100	30.43	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
110	20241014	110749	57	100.00	KOSPI	N	N	N	N	N	20800	-200	5	-0.95	191333000	9146	55.13	20800	21450	20650	27300	14700	21000	20919.86	0.25	515	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1275	5.25	0.97	12	0.15	3960.00	21533.00	35950	20231121	-42.14	16100	20240805	29.19	33150	-37.25	20240126	16100	29.19	20240805	35950	-42.14	20231121	16100	29.19	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
111	20241014	100749	57	100.00	KOSPI	N	N	N	N	N	20850	-150	5	-0.71	131112750	6241	37.62	20800	21450	20700	27300	14700	21000	21008.29	0.25	28	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1278	5.27	0.97	12	0.10	3960.00	21533.00	35950	20231121	-42.00	16100	20240805	29.50	33150	-37.10	20240126	16100	29.50	20240805	35950	-42.00	20231121	16100	29.50	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
112	20241014	090753	57	100.00	KOSPI	N	N	N	N	N	21300	300	2	1.43	55161500	2605	15.70	20800	21450	20800	27300	14700	21000	21175.24	0.25	-521	21866	21432	21066	20632	20266	21250	20450	6	6300	100	13440	50	1	6128000	1305	5.38	0.99	12	0.04	3960.00	21533.00	35950	20231121	-40.75	16100	20240805	32.30	33150	-35.75	20240126	16100	32.30	20240805	35950	-40.75	20231121	16100	32.30	20240805	0.95	N	111380	100	6 억	15413	N	N	1	N	N
113	20241011	160737	57	100.00	KOSPI	N	N	N	N	N	21000	-300	5	-1.41	347422450	16499	20.29	21100	21500	20700	27650	14950	21300	21057.18	0.38	-4463	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1287	5.30	0.98	12	0.27	3960.00	21533.00	35950	20231121	-41.59	16100	20240805	30.43	33150	-36.65	20240126	16100	30.43	20240805	35950	-41.59	20231121	16100	30.43	20240805	0.88	N	111380	100	6 억	23289	N	N	1	N	N
114	20241011	150749	57	100.00	KOSPI	N	N	N	N	N	20950	-350	5	-1.64	305772350	14498	17.83	21100	21500	20800	27650	14950	21300	21090.66	0.38	-4079	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1284	5.29	0.97	12	0.24	3960.00	21533.00	35950	20231121	-41.72	16100	20240805	30.12	33150	-36.80	20240126	16100	30.12	20240805	35950	-41.72	20231121	16100	30.12	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
115	20241011	140751	57	100.00	KOSPI	N	N	N	N	N	21050	-250	5	-1.17	245256550	11613	14.28	21100	21500	20800	27650	14950	21300	21119.14	0.38	-2908	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1290	5.32	0.98	12	0.19	3960.00	21533.00	35950	20231121	-41.45	16100	20240805	30.75	33150	-36.50	20240126	16100	30.75	20240805	35950	-41.45	20231121	16100	30.75	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
116	20241011	130752	57	100.00	KOSPI	N	N	N	N	N	21150	-150	5	-0.70	213767850	10120	12.44	21100	21500	20800	27650	14950	21300	21123.31	0.38	-2749	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1296	5.34	0.98	12	0.17	3960.00	21533.00	35950	20231121	-41.17	16100	20240805	31.37	33150	-36.20	20240126	16100	31.37	20240805	35950	-41.17	20231121	16100	31.37	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
117	20241011	120746	57	100.00	KOSPI	N	N	N	N	N	21350	50	2	0.23	168965800	8009	9.85	21100	21500	20800	27650	14950	21300	21096.99	0.38	-1584	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1308	5.39	0.99	12	0.13	3960.00	21533.00	35950	20231121	-40.61	16100	20240805	32.61	33150	-35.60	20240126	16100	32.61	20240805	35950	-40.61	20231121	16100	32.61	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
118	20241011	110746	57	100.00	KOSPI	N	N	N	N	N	21250	-50	5	-0.23	147489250	6998	8.61	21100	21500	20800	27650	14950	21300	21075.91	0.38	-1537	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1302	5.37	0.99	12	0.11	3960.00	21533.00	35950	20231121	-40.89	16100	20240805	31.99	33150	-35.90	20240126	16100	31.99	20240805	35950	-40.89	20231121	16100	31.99	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
119	20241011	100754	57	100.00	KOSPI	N	N	N	N	N	21100	-200	5	-0.94	77698150	3695	4.54	21100	21500	20800	27650	14950	21300	21027.92	0.38	-456	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1293	5.33	0.98	12	0.06	3960.00	21533.00	35950	20231121	-41.31	16100	20240805	31.06	33150	-36.35	20240126	16100	31.06	20240805	35950	-41.31	20231121	16100	31.06	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
120	20241011	090751	57	100.00	KOSPI	N	N	N	N	N	21500	200	2	0.94	10884650	512	0.63	21100	21500	21000	27650	14950	21300	21259.08	0.38	-244	23933	22616	21433	20116	18933	23275	20775	6	6350	100	13630	50	1	6128000	1318	5.43	1.00	12	0.01	3960.00	21533.00	35950	20231121	-40.19	16100	20240805	33.54	33150	-35.14	20240126	16100	33.54	20240805	35950	-40.19	20231121	16100	33.54	20240805	0.88	N	111380	100	6 억	23289	N	N	0	N	N
121	20241010	160806	57	100.00	KOSPI	N	N	N	N	N	21300	1150	2	5.71	1742304550	81303	578.55	20700	22750	20250	26150	14150	20150	21430.06	0.58	-4150	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1305	5.38	0.99	12	1.33	3960.00	21533.00	35950	20231121	-40.75	16100	20240805	32.30	33150	-35.75	20240126	16100	32.30	20240805	35950	-40.75	20231121	16100	32.30	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
122	20241010	150820	57	100.00	KOSPI	N	N	N	N	N	21400	1250	2	6.20	1693463600	79015	562.26	20700	22750	20250	26150	14150	20150	21432.18	0.58	-3957	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1311	5.40	0.99	12	1.29	3960.00	21533.00	35950	20231121	-40.47	16100	20240805	32.92	33150	-35.44	20240126	16100	32.92	20240805	35950	-40.47	20231121	16100	32.92	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
123	20241010	140813	57	100.00	KOSPI	N	N	N	N	N	21400	1250	2	6.20	1556615700	72629	516.82	20700	22750	20250	26150	14150	20150	21432.43	0.58	-7257	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1311	5.40	0.99	12	1.19	3960.00	21533.00	35950	20231121	-40.47	16100	20240805	32.92	33150	-35.44	20240126	16100	32.92	20240805	35950	-40.47	20231121	16100	32.92	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
124	20241010	130811	57	100.00	KOSPI	N	N	N	N	N	21350	1200	2	5.96	1449704350	67630	481.25	20700	22750	20250	26150	14150	20150	21435.82	0.58	-8867	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1308	5.39	0.99	12	1.10	3960.00	21533.00	35950	20231121	-40.61	16100	20240805	32.61	33150	-35.60	20240126	16100	32.61	20240805	35950	-40.61	20231121	16100	32.61	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
125	20241010	120812	57	100.00	KOSPI	N	N	N	N	N	20900	750	2	3.72	1307385400	60849	433.00	20700	22750	20250	26150	14150	20150	21485.73	0.58	-8954	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1281	5.28	0.97	12	0.99	3960.00	21533.00	35950	20231121	-41.86	16100	20240805	29.81	33150	-36.95	20240126	16100	29.81	20240805	35950	-41.86	20231121	16100	29.81	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
126	20241010	110811	57	100.00	KOSPI	N	N	N	N	N	20950	800	2	3.97	1188818200	55149	392.44	20700	22750	20250	26150	14150	20150	21556.48	0.58	-5884	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1284	5.29	0.97	12	0.90	3960.00	21533.00	35950	20231121	-41.72	16100	20240805	30.12	33150	-36.80	20240126	16100	30.12	20240805	35950	-41.72	20231121	16100	30.12	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
127	20241010	100810	57	100.00	KOSPI	N	N	N	N	N	21050	900	2	4.47	1155002650	53535	380.95	20700	22750	20250	26150	14150	20150	21574.72	0.58	-5252	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1290	5.32	0.98	12	0.87	3960.00	21533.00	35950	20231121	-41.45	16100	20240805	30.75	33150	-36.50	20240126	16100	30.75	20240805	35950	-41.45	20231121	16100	30.75	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
128	20241010	090813	57	100.00	KOSPI	N	N	N	N	N	21400	1250	2	6.20	744068100	34147	242.99	20700	22750	20250	26150	14150	20150	21790.15	0.58	-3598	20716	20432	20166	19882	19616	20300	19750	6	6000	100	12890	50	1	6128000	1311	5.40	0.99	12	0.56	3960.00	21533.00	35950	20231121	-40.47	16100	20240805	32.92	33150	-35.44	20240126	16100	32.92	20240805	35950	-40.47	20231121	16100	32.92	20240805	0.88	N	111380	100	6 억	35570	N	N	1	N	N
129	20241008	160805	57	100.00	KOSPI	N	N	N	N	N	20150	-250	5	-1.23	283348350	14053	36.41	20400	20450	19900	26500	14300	20400	20162.84	0.59	-191	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1235	5.09	0.94	12	0.23	3960.00	21533.00	35950	20231121	-43.95	16100	20240805	25.16	33150	-39.22	20240126	16100	25.16	20240805	35950	-43.95	20231121	16100	25.16	20240805	0.85	N	111380	100	6 억	36066	N	N	1	N	N
130	20241008	150811	57	100.00	KOSPI	N	N	N	N	N	20050	-350	5	-1.72	275150650	13645	35.35	20400	20450	19900	26500	14300	20400	20164.94	0.59	-52	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1229	5.06	0.93	12	0.22	3960.00	21533.00	35950	20231121	-44.23	16100	20240805	24.53	33150	-39.52	20240126	16100	24.53	20240805	35950	-44.23	20231121	16100	24.53	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
131	20241008	140808	57	100.00	KOSPI	N	N	N	N	N	20100	-300	5	-1.47	261375700	12960	33.58	20400	20450	19900	26500	14300	20400	20167.88	0.59	534	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1232	5.08	0.93	12	0.21	3960.00	21533.00	35950	20231121	-44.09	16100	20240805	24.84	33150	-39.37	20240126	16100	24.84	20240805	35950	-44.09	20231121	16100	24.84	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
132	20241008	130807	57	100.00	KOSPI	N	N	N	N	N	20050	-350	5	-1.72	250363000	12411	32.15	20400	20450	19900	26500	14300	20400	20172.67	0.59	820	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1229	5.06	0.93	12	0.20	3960.00	21533.00	35950	20231121	-44.23	16100	20240805	24.53	33150	-39.52	20240126	16100	24.53	20240805	35950	-44.23	20231121	16100	24.53	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
133	20241008	120808	57	100.00	KOSPI	N	N	N	N	N	20100	-300	5	-1.47	233213600	11556	29.94	20400	20450	19900	26500	14300	20400	20181.17	0.59	763	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1232	5.08	0.93	12	0.19	3960.00	21533.00	35950	20231121	-44.09	16100	20240805	24.84	33150	-39.37	20240126	16100	24.84	20240805	35950	-44.09	20231121	16100	24.84	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
134	20241008	110806	57	100.00	KOSPI	N	N	N	N	N	20250	-150	5	-0.74	136060150	6716	17.40	20400	20450	20000	26500	14300	20400	20259.11	0.59	524	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1241	5.11	0.94	12	0.11	3960.00	21533.00	35950	20231121	-43.67	16100	20240805	25.78	33150	-38.91	20240126	16100	25.78	20240805	35950	-43.67	20231121	16100	25.78	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
135	20241008	100809	57	100.00	KOSPI	N	N	N	N	N	20350	-50	5	-0.25	77737650	3845	9.96	20400	20450	20000	26500	14300	20400	20217.85	0.59	518	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1247	5.14	0.95	12	0.06	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
136	20241008	090807	57	100.00	KOSPI	N	N	N	N	N	20200	-200	5	-0.98	4657400	230	0.60	20400	20400	20100	26500	14300	20400	20249.57	0.59	-14	21386	20892	20056	19562	18726	21140	19810	6	6100	100	13050	50	1	6128000	1238	5.10	0.94	12	0.00	3960.00	21533.00	35950	20231121	-43.81	16100	20240805	25.47	33150	-39.06	20240126	16100	25.47	20240805	35950	-43.81	20231121	16100	25.47	20240805	0.85	N	111380	100	6 억	36066	N	N	0	N	N
137	20241007	160814	57	100.00	KOSPI	N	N	N	N	N	20400	1020	2	5.26	766758890	38542	155.91	19220	20550	19220	25150	13570	19380	19894.11	0.56	5765	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	50	1	6128000	1250	5.15	0.95	12	0.63	3960.00	21533.00	35950	20231121	-43.25	16100	20240805	26.71	33150	-38.46	20240126	16100	26.71	20240805	35950	-43.25	20231121	16100	26.71	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
138	20241007	150742	57	100.00	KOSPI	N	N	N	N	N	20500	1120	2	5.78	724098440	36446	147.44	19220	20550	19220	25150	13570	19380	19867.71	0.56	5977	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	50	1	6128000	1256	5.18	0.95	12	0.59	3960.00	21533.00	35950	20231121	-42.98	16100	20240805	27.33	33150	-38.16	20240126	16100	27.33	20240805	35950	-42.98	20231121	16100	27.33	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
139	20241007	140812	57	100.00	KOSPI	N	N	N	N	N	19930	550	2	2.84	565652580	28593	115.67	19220	20150	19220	25150	13570	19380	19782.90	0.56	6970	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	10	1	6128000	1221	5.03	0.93	12	0.47	3960.00	21533.00	35950	20231121	-44.56	16100	20240805	23.79	33150	-39.88	20240126	16100	23.79	20240805	35950	-44.56	20231121	16100	23.79	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
140	20241007	130740	57	100.00	KOSPI	N	N	N	N	N	20050	670	2	3.46	518202160	26216	106.05	19220	20150	19220	25150	13570	19380	19766.64	0.56	6792	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	50	1	6128000	1229	5.06	0.93	12	0.43	3960.00	21533.00	35950	20231121	-44.23	16100	20240805	24.53	33150	-39.52	20240126	16100	24.53	20240805	35950	-44.23	20231121	16100	24.53	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
141	20241007	120816	57	100.00	KOSPI	N	N	N	N	N	19780	400	2	2.06	455797270	23082	93.37	19220	20150	19220	25150	13570	19380	19746.87	0.56	5476	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	10	1	6128000	1212	4.99	0.92	12	0.38	3960.00	21533.00	35950	20231121	-44.98	16100	20240805	22.86	33150	-40.33	20240126	16100	22.86	20240805	35950	-44.98	20231121	16100	22.86	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
142	20241007	110729	57	100.00	KOSPI	N	N	N	N	N	19770	390	2	2.01	293129810	14834	60.01	19220	20150	19220	25150	13570	19380	19760.67	0.56	3096	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	10	1	6128000	1212	4.99	0.92	12	0.24	3960.00	21533.00	35950	20231121	-45.01	16100	20240805	22.80	33150	-40.36	20240126	16100	22.80	20240805	35950	-45.01	20231121	16100	22.80	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
143	20241007	100730	57	100.00	KOSPI	N	N	N	N	N	19770	390	2	2.01	255815760	12946	52.37	19220	20150	19220	25150	13570	19380	19760.22	0.56	2959	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	10	1	6128000	1212	4.99	0.92	12	0.21	3960.00	21533.00	35950	20231121	-45.01	16100	20240805	22.80	33150	-40.36	20240126	16100	22.80	20240805	35950	-45.01	20231121	16100	22.80	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
144	20241007	090805	57	100.00	KOSPI	N	N	N	N	N	19580	200	2	1.03	17134850	882	3.57	19220	19580	19220	25150	13570	19380	19427.27	0.56	170	20073	19726	19383	19036	18693	19900	19210	6	5770	100	12400	10	1	6128000	1200	4.94	0.91	12	0.01	3960.00	21533.00	35950	20231121	-45.54	16100	20240805	21.61	33150	-40.94	20240126	16100	21.61	20240805	35950	-45.54	20231121	16100	21.61	20240805	0.75	N	111380	100	6 억	34384	N	N	0	N	N
145	20241004	160708	57	100.00	KOSPI	N	N	N	N	N	19380	40	2	0.21	478086730	24720	53.51	19150	19730	19040	25100	13540	19340	19340.08	0.75	-4388	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1188	4.89	0.90	12	0.40	3960.00	21533.00	35950	20231121	-46.09	16100	20240805	20.37	33150	-41.54	20240126	16100	20.37	20240805	35950	-46.09	20231121	16100	20.37	20240805	0.65	N	111380	100	6 억	45784	N	N	0	N	N
146	20241004	150719	57	100.00	KOSPI	N	N	N	N	N	19400	60	2	0.31	452185780	23383	50.62	19150	19730	19040	25100	13540	19340	19338.23	0.75	-4486	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1189	4.90	0.90	12	0.38	3960.00	21533.00	35950	20231121	-46.04	16100	20240805	20.50	33150	-41.48	20240126	16100	20.50	20240805	35950	-46.04	20231121	16100	20.50	20240805	0.65	N	111380	100	6 억	45784	N	N	0	N	N
147	20241004	140714	57	100.00	KOSPI	N	N	N	N	N	19270	-70	5	-0.36	230134350	12015	26.01	19150	19270	19040	25100	13540	19340	19153.92	0.75	-1618	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1181	4.87	0.89	12	0.20	3960.00	21533.00	35950	20231121	-46.40	16100	20240805	19.69	33150	-41.87	20240126	16100	19.69	20240805	35950	-46.40	20231121	16100	19.69	20240805	0.65	N	111380	100	6 억	45784	N	N	0	N	N
148	20241004	130715	57	100.00	KOSPI	N	N	N	N	N	19120	-220	5	-1.14	198487980	10367	22.44	19150	19260	19040	25100	13540	19340	19146.13	0.75	-1363	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1172	4.83	0.89	12	0.17	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	0.65	N	111380	100	6 억	45784	N	N	0	N	N
149	20241004	120715	57	100.00	KOSPI	N	N	N	N	N	19220	-120	5	-0.62	147041730	7683	16.63	19150	19240	19040	25100	13540	19340	19138.58	0.75	-579	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1178	4.85	0.89	12	0.13	3960.00	21533.00	35950	20231121	-46.54	16100	20240805	19.38	33150	-42.02	20240126	16100	19.38	20240805	35950	-46.54	20231121	16100	19.38	20240805	0.65	N	111380	100	6 억	45784	N	N	0	N	N
150	20241004	110711	57	100.00	KOSPI	N	N	N	N	N	19180	-160	5	-0.83	134953870	7053	15.27	19150	19240	19040	25100	13540	19340	19134.25	0.75	-542	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1175	4.84	0.89	12	0.12	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	0.65	N	111380	100	6 억	45784	N	N	0	N	N
151	20241004	100711	57	100.00	KOSPI	N	N	N	N	N	19120	-220	5	-1.14	110156750	5757	12.46	19150	19240	19040	25100	13540	19340	19134.40	0.75	-502	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1172	4.83	0.89	12	0.09	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	0.65	N	111380	100	6 억	45784	N	N	0	N	N
152	20241004	090711	57	100.00	KOSPI	N	N	N	N	N	19200	-140	5	-0.72	21867240	1143	2.47	19150	19200	19100	25100	13540	19340	19131.44	0.75	141	20246	19792	19446	18992	18646	19620	18820	6	5760	100	12370	10	1	6128000	1177	4.85	0.89	12	0.02	3960.00	21533.00	35950	20231121	-46.59	16100	20240805	19.25	33150	-42.08	20240126	16100	19.25	20240805	35950	-46.59	20231121	16100	19.25	20240805	0.65	N	111380	100	6 억	45784	N	N	0	N	N
153	20241002	160708	57	100.00	KOSPI	N	N	N	N	N	19340	-200	5	-1.02	894286180	46195	86.42	19900	19900	19100	25400	13680	19540	19358.94	0.95	1474	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1185	4.88	0.90	12	0.75	3960.00	21533.00	35950	20231121	-46.20	16100	20240805	20.12	33150	-41.66	20240126	16100	20.12	20240805	35950	-46.20	20231121	16100	20.12	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
154	20241002	150719	57	100.00	KOSPI	N	N	N	N	N	19310	-230	5	-1.18	844630820	43623	81.61	19900	19900	19100	25400	13680	19540	19362.05	0.95	1658	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1183	4.88	0.90	12	0.71	3960.00	21533.00	35950	20231121	-46.29	16100	20240805	19.94	33150	-41.75	20240126	16100	19.94	20240805	35950	-46.29	20231121	16100	19.94	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
155	20241002	140717	57	100.00	KOSPI	N	N	N	N	N	19310	-230	5	-1.18	493876360	25571	47.84	19900	19900	19100	25400	13680	19540	19313.92	0.95	4068	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1183	4.88	0.90	12	0.42	3960.00	21533.00	35950	20231121	-46.29	16100	20240805	19.94	33150	-41.75	20240126	16100	19.94	20240805	35950	-46.29	20231121	16100	19.94	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
156	20241002	130709	57	100.00	KOSPI	N	N	N	N	N	19330	-210	5	-1.07	473165110	24498	45.83	19900	19900	19100	25400	13680	19540	19314.44	0.95	4296	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1185	4.88	0.90	12	0.40	3960.00	21533.00	35950	20231121	-46.23	16100	20240805	20.06	33150	-41.69	20240126	16100	20.06	20240805	35950	-46.23	20231121	16100	20.06	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
157	20241002	120707	57	100.00	KOSPI	N	N	N	N	N	19370	-170	5	-0.87	369381390	19134	35.80	19900	19900	19100	25400	13680	19540	19304.97	0.95	4270	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1187	4.89	0.90	12	0.31	3960.00	21533.00	35950	20231121	-46.12	16100	20240805	20.31	33150	-41.57	20240126	16100	20.31	20240805	35950	-46.12	20231121	16100	20.31	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
158	20241002	110659	57	100.00	KOSPI	N	N	N	N	N	19390	-150	5	-0.77	333741090	17296	32.36	19900	19900	19100	25400	13680	19540	19295.85	0.95	3812	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1188	4.90	0.90	12	0.28	3960.00	21533.00	35950	20231121	-46.06	16100	20240805	20.43	33150	-41.51	20240126	16100	20.43	20240805	35950	-46.06	20231121	16100	20.43	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
159	20241002	100658	57	100.00	KOSPI	N	N	N	N	N	19390	-150	5	-0.77	232883760	12079	22.60	19900	19900	19100	25400	13680	19540	19280.05	0.95	3946	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1188	4.90	0.90	12	0.20	3960.00	21533.00	35950	20231121	-46.06	16100	20240805	20.43	33150	-41.51	20240126	16100	20.43	20240805	35950	-46.06	20231121	16100	20.43	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N
160	20241002	090657	57	100.00	KOSPI	N	N	N	N	N	19380	-160	5	-0.82	35671040	1830	3.42	19900	19900	19310	25400	13680	19540	19492.37	0.95	102	21566	20552	20036	19022	18506	20295	18765	6	5860	100	12500	10	1	6128000	1188	4.89	0.90	12	0.03	3960.00	21533.00	35950	20231121	-46.09	16100	20240805	20.37	33150	-41.54	20240126	16100	20.37	20240805	35950	-46.09	20231121	16100	20.37	20240805	0.67	N	111380	100	6 억	58010	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History