KissMeData/011090/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160304	57	100.00	KOSPI			N	N	N	N		N	531	8	2	1.53	29322836	55669	104.90	517	531	515	679	367	523	526.74	0.41	0	2037	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	319	-1.62	0.81	12	0.09	-328.00	659.00	669	20231122	-20.63	470	20240404	12.98	661	-19.67	20240801	470	12.98	20240404	669	-20.63	20231122	470	12.98	20240404	0.00	N	011090	500	299 억		243637	N	N	2	N	00	N
3	20241031	150309	57	100.00	KOSPI			N	N	N	N		N	529	6	2	1.15	28342241	53821	101.42	517	531	515	679	367	523	526.60	0.41	0	2229	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	317	-1.61	0.80	12	0.09	-328.00	659.00	669	20231122	-20.93	470	20240404	12.55	661	-19.97	20240801	470	12.55	20240404	669	-20.93	20231122	470	12.55	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
4	20241031	140307	57	100.00	KOSPI			N	N	N	N		N	531	8	2	1.53	27137495	51535	97.11	517	531	515	679	367	523	526.58	0.41	0	1706	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	319	-1.62	0.81	12	0.09	-328.00	659.00	669	20231122	-20.63	470	20240404	12.98	661	-19.67	20240801	470	12.98	20240404	669	-20.63	20231122	470	12.98	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
5	20241031	130308	57	100.00	KOSPI			N	N	N	N		N	529	6	2	1.15	19679956	37428	70.53	517	529	515	679	367	523	525.81	0.41	0	-202	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	317	-1.61	0.80	12	0.06	-328.00	659.00	669	20231122	-20.93	470	20240404	12.55	661	-19.97	20240801	470	12.55	20240404	669	-20.93	20231122	470	12.55	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
6	20241031	120308	57	100.00	KOSPI			N	N	N	N		N	525	2	2	0.38	11739792	22415	42.24	517	529	515	679	367	523	523.75	0.41	0	-236	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	315	-1.60	0.80	12	0.04	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
7	20241031	110310	57	100.00	KOSPI			N	N	N	N		N	527	4	2	0.76	6196101	11893	22.41	517	529	515	679	367	523	520.99	0.41	0	-220	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	316	-1.61	0.80	12	0.02	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
8	20241031	100307	57	100.00	KOSPI			N	N	N	N		N	520	-3	5	-0.57	3477053	6700	12.63	517	526	515	679	367	523	518.96	0.41	0	-360	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	312	-1.59	0.79	12	0.01	-328.00	659.00	669	20231122	-22.27	470	20240404	10.64	661	-21.33	20240801	470	10.64	20240404	669	-22.27	20231122	470	10.64	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
9	20241031	090307	57	100.00	KOSPI			N	N	N	N		N	515	-8	5	-1.53	1373112	2656	5.00	517	526	515	679	367	523	516.98	0.41	0	-267	539	531	527	519	515	529	517	300	156	500	360	1	1	59991641	309	-1.57	0.78	12	0.00	-328.00	659.00	669	20231122	-23.02	470	20240404	9.57	661	-22.09	20240801	470	9.57	20240404	669	-23.02	20231122	470	9.57	20240404	0.00	N	011090	500	299 억		243637	N	N	0	N	00	N
10	20241030	160306	57	100.00	KOSPI			N	N	N	N		N	523	-3	5	-0.57	25057815	47458	70.16	535	535	523	683	369	526	528.22	0.41	0	-2327	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	314	-1.59	0.79	12	0.08	-328.00	659.00	669	20231122	-21.82	470	20240404	11.28	661	-20.88	20240801	470	11.28	20240404	669	-21.82	20231122	470	11.28	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
11	20241030	150311	57	100.00	KOSPI			N	N	N	N		N	527	1	2	0.19	22137577	41882	61.92	535	535	526	683	369	526	528.57	0.41	0	-2019	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	316	-1.61	0.80	12	0.07	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
12	20241030	140310	57	100.00	KOSPI			N	N	N	N		N	527	1	2	0.19	21884967	41402	61.21	535	535	526	683	369	526	528.60	0.41	0	-2098	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	316	-1.61	0.80	12	0.07	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
13	20241030	130309	57	100.00	KOSPI			N	N	N	N		N	527	1	2	0.19	20099464	38013	56.20	535	535	526	683	369	526	528.75	0.41	0	-2098	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	316	-1.61	0.80	12	0.06	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
14	20241030	120310	57	100.00	KOSPI			N	N	N	N		N	530	4	2	0.76	14557379	27512	40.67	535	535	526	683	369	526	529.13	0.41	0	-961	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.05	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
15	20241030	110308	57	100.00	KOSPI			N	N	N	N		N	529	3	2	0.57	8056631	15226	22.51	535	535	526	683	369	526	529.14	0.41	0	-961	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	317	-1.61	0.80	12	0.03	-328.00	659.00	669	20231122	-20.93	470	20240404	12.55	661	-19.97	20240801	470	12.55	20240404	669	-20.93	20231122	470	12.55	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
16	20241030	100307	57	100.00	KOSPI			N	N	N	N		N	530	4	2	0.76	4410137	8329	12.31	535	535	526	683	369	526	529.49	0.41	0	-961	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.01	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
17	20241030	090308	57	100.00	KOSPI			N	N	N	N		N	532	6	2	1.14	203254	382	0.56	535	535	532	683	369	526	532.08	0.41	0	-162	546	536	530	520	514	533	517	300	157	500	360	1	1	59991641	319	-1.62	0.81	12	0.00	-328.00	659.00	669	20231122	-20.48	470	20240404	13.19	661	-19.52	20240801	470	13.19	20240404	669	-20.48	20231122	470	13.19	20240404	0.00	N	011090	500	299 억		246083	N	N	0	N	00	N
18	20241029	160259	57	100.00	KOSPI			N	N	N	N		N	526	1	2	0.19	35842365	67639	50.94	540	540	524	682	368	525	529.91	0.41	0	-2047	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	316	-1.60	0.80	12	0.11	-328.00	659.00	669	20231122	-21.38	470	20240404	11.91	661	-20.42	20240801	470	11.91	20240404	669	-21.38	20231122	470	11.91	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
19	20241029	150304	57	100.00	KOSPI			N	N	N	N		N	528	3	2	0.57	35294216	66598	50.16	540	540	524	682	368	525	529.96	0.41	0	-2154	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	317	-1.61	0.80	12	0.11	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
20	20241029	140300	57	100.00	KOSPI			N	N	N	N		N	527	2	2	0.38	33907750	63966	48.17	540	540	524	682	368	525	530.09	0.41	0	-1762	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	316	-1.61	0.80	12	0.11	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
21	20241029	130301	57	100.00	KOSPI			N	N	N	N		N	527	2	2	0.38	31332262	59087	44.50	540	540	524	682	368	525	530.27	0.41	0	-1955	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	316	-1.61	0.80	12	0.10	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
22	20241029	120302	57	100.00	KOSPI			N	N	N	N		N	526	1	2	0.19	28112921	52965	39.89	540	540	525	682	368	525	530.78	0.41	0	-1955	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	316	-1.60	0.80	12	0.09	-328.00	659.00	669	20231122	-21.38	470	20240404	11.91	661	-20.42	20240801	470	11.91	20240404	669	-21.38	20231122	470	11.91	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
23	20241029	110303	57	100.00	KOSPI			N	N	N	N		N	534	9	2	1.71	16649961	31223	23.51	540	540	532	682	368	525	533.26	0.41	0	-1880	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	320	-1.63	0.81	12	0.05	-328.00	659.00	669	20231122	-20.18	470	20240404	13.62	661	-19.21	20240801	470	13.62	20240404	669	-20.18	20231122	470	13.62	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
24	20241029	100302	57	100.00	KOSPI			N	N	N	N		N	534	9	2	1.71	8843772	16579	12.49	540	540	532	682	368	525	533.43	0.41	0	-1822	541	533	526	518	511	529	514	300	157	500	360	1	1	59991641	320	-1.63	0.81	12	0.03	-328.00	659.00	669	20231122	-20.18	470	20240404	13.62	661	-19.21	20240801	470	13.62	20240404	669	-20.18	20231122	470	13.62	20240404	0.00	N	011090	500	299 억		248003	N	N	0	N	00	N
25	20241028	160259	57	100.00	KOSPI			N	N	N	N		N	525	-9	5	-1.69	69949682	132781	127.70	534	534	519	694	374	534	526.79	0.42	0	-1979	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	315	-1.60	0.80	12	0.22	-328.00	659.00	669	20231122	-21.52	470	20240404	11.70	661	-20.57	20240801	470	11.70	20240404	669	-21.52	20231122	470	11.70	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
26	20241028	150300	57	100.00	KOSPI			N	N	N	N		N	528	-6	5	-1.12	63580555	120792	116.17	534	534	519	694	374	534	526.35	0.42	0	-490	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	317	-1.61	0.80	12	0.20	-328.00	659.00	669	20231122	-21.08	470	20240404	12.34	661	-20.12	20240801	470	12.34	20240404	669	-21.08	20231122	470	12.34	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
27	20241028	140302	57	100.00	KOSPI			N	N	N	N		N	533	-1	5	-0.19	59374182	112823	108.51	534	534	519	694	374	534	526.24	0.42	0	-1589	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	320	-1.62	0.81	12	0.19	-328.00	659.00	669	20231122	-20.33	470	20240404	13.40	661	-19.36	20240801	470	13.40	20240404	669	-20.33	20231122	470	13.40	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
28	20241028	130300	57	100.00	KOSPI			N	N	N	N		N	523	-11	5	-2.06	32302750	61119	58.78	534	534	521	694	374	534	528.50	0.42	0	-1087	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	314	-1.59	0.79	12	0.10	-328.00	659.00	669	20231122	-21.82	470	20240404	11.28	661	-20.88	20240801	470	11.28	20240404	669	-21.82	20231122	470	11.28	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
29	20241028	120300	57	100.00	KOSPI			N	N	N	N		N	527	-7	5	-1.31	24124754	45544	43.80	534	534	527	694	374	534	529.68	0.42	0	-677	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	316	-1.61	0.80	12	0.08	-328.00	659.00	669	20231122	-21.23	470	20240404	12.13	661	-20.27	20240801	470	12.13	20240404	669	-21.23	20231122	470	12.13	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
30	20241028	110243	57	100.00	KOSPI			N	N	N	N		N	530	-4	5	-0.75	10090100	19004	18.28	534	534	529	694	374	534	530.91	0.42	0	-453	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	318	-1.62	0.80	12	0.03	-328.00	659.00	669	20231122	-20.78	470	20240404	12.77	661	-19.82	20240801	470	12.77	20240404	669	-20.78	20231122	470	12.77	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
31	20241028	100257	57	100.00	KOSPI			N	N	N	N		N	531	-3	5	-0.56	5114587	9617	9.25	534	534	529	694	374	534	531.77	0.42	0	-128	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	319	-1.62	0.81	12	0.02	-328.00	659.00	669	20231122	-20.63	470	20240404	12.98	661	-19.67	20240801	470	12.98	20240404	669	-20.63	20231122	470	12.98	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
32	20241028	090258	57	100.00	KOSPI			N	N	N	N		N	534	0	3	0.00	891246	1669	1.61	534	534	534	694	374	534	534.00	0.42	0	-168	559	546	539	526	519	543	523	300	160	500	370	1	1	59991641	320	-1.63	0.81	12	0.00	-328.00	659.00	669	20231122	-20.18	470	20240404	13.62	661	-19.21	20240801	470	13.62	20240404	669	-20.18	20231122	470	13.62	20240404	0.00	N	011090	500	299 억		249982	N	N	0	N	00	N
33	20241025	160257	57	100.00	KOSPI			N	N	N	N		N	534	-19	5	-3.44	56152438	103970	631.77	547	552	532	718	388	553	540.10	0.42	0	-2488	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	320	-1.63	0.81	12	0.17	-328.00	659.00	669	20231122	-20.18	470	20240404	13.62	661	-19.21	20240801	470	13.62	20240404	669	-20.18	20231122	470	13.62	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
34	20241025	150300	57	100.00	KOSPI			N	N	N	N		N	540	-13	5	-2.35	54557413	100987	613.64	547	552	532	718	388	553	540.24	0.42	0	-2233	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	324	-1.65	0.82	12	0.17	-328.00	659.00	669	20231122	-19.28	470	20240404	14.89	661	-18.31	20240801	470	14.89	20240404	669	-19.28	20231122	470	14.89	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
35	20241025	140259	57	100.00	KOSPI			N	N	N	N		N	544	-9	5	-1.63	45569104	84218	511.75	547	552	536	718	388	553	541.09	0.42	0	-2401	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	326	-1.66	0.83	12	0.14	-328.00	659.00	669	20231122	-18.68	470	20240404	15.74	661	-17.70	20240801	470	15.74	20240404	669	-18.68	20231122	470	15.74	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
36	20241025	130301	57	100.00	KOSPI			N	N	N	N		N	541	-12	5	-2.17	37310798	68866	418.46	547	552	536	718	388	553	541.79	0.42	0	-1935	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	325	-1.65	0.82	12	0.11	-328.00	659.00	669	20231122	-19.13	470	20240404	15.11	661	-18.15	20240801	470	15.11	20240404	669	-19.13	20231122	470	15.11	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
37	20241025	120300	57	100.00	KOSPI			N	N	N	N		N	544	-9	5	-1.63	11886405	21763	132.24	547	552	544	718	388	553	546.17	0.42	0	-2188	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	326	-1.66	0.83	12	0.04	-328.00	659.00	669	20231122	-18.68	470	20240404	15.74	661	-17.70	20240801	470	15.74	20240404	669	-18.68	20231122	470	15.74	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
38	20241025	110259	57	100.00	KOSPI			N	N	N	N		N	546	-7	5	-1.27	3405190	6225	37.83	547	552	545	718	388	553	547.02	0.42	0	-924	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	328	-1.66	0.83	12	0.01	-328.00	659.00	669	20231122	-18.39	470	20240404	16.17	661	-17.40	20240801	470	16.17	20240404	669	-18.39	20231122	470	16.17	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
39	20241025	100300	57	100.00	KOSPI			N	N	N	N		N	548	-5	5	-0.90	2285338	4178	25.39	547	552	545	718	388	553	546.99	0.42	0	-371	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	329	-1.67	0.83	12	0.01	-328.00	659.00	669	20231122	-18.09	470	20240404	16.60	661	-17.10	20240801	470	16.60	20240404	669	-18.09	20231122	470	16.60	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
40	20241025	090259	57	100.00	KOSPI			N	N	N	N		N	547	-6	5	-1.08	55306	101	0.61	547	552	545	718	388	553	547.58	0.42	0	19	556	554	553	551	550	554	551	300	165	500	380	1	1	59991641	328	-1.67	0.83	12	0.00	-328.00	659.00	669	20231122	-18.24	470	20240404	16.38	661	-17.25	20240801	470	16.38	20240404	669	-18.24	20231122	470	16.38	20240404	0.00	N	011090	500	299 억		252470	N	N	0	N	00	N
41	20241024	160256	57	100.00	KOSPI			N	N	N	N		N	553	-2	5	-0.36	9076073	16419	32.57	555	555	552	721	389	555	552.78	0.42	0	-1970	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.03	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
42	20241024	150257	57	100.00	KOSPI			N	N	N	N		N	552	-3	5	-0.54	7635003	13812	27.40	555	555	552	721	389	555	552.78	0.42	0	-1869	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	331	-1.68	0.84	12	0.02	-328.00	659.00	669	20231122	-17.49	470	20240404	17.45	661	-16.49	20240801	470	17.45	20240404	669	-17.49	20231122	470	17.45	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
43	20241024	140257	57	100.00	KOSPI			N	N	N	N		N	552	-3	5	-0.54	7105508	12853	25.50	555	555	552	721	389	555	552.83	0.42	0	-1869	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	331	-1.68	0.84	12	0.02	-328.00	659.00	669	20231122	-17.49	470	20240404	17.45	661	-16.49	20240801	470	17.45	20240404	669	-17.49	20231122	470	17.45	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
44	20241024	130258	57	100.00	KOSPI			N	N	N	N		N	553	-2	5	-0.36	4544490	8215	16.30	555	555	552	721	389	555	553.19	0.42	0	-837	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.01	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
45	20241024	120257	57	100.00	KOSPI			N	N	N	N		N	553	-2	5	-0.36	3971680	7178	14.24	555	555	553	721	389	555	553.31	0.42	0	-837	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.01	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
46	20241024	110258	57	100.00	KOSPI			N	N	N	N		N	553	-2	5	-0.36	2105858	3804	7.55	555	555	553	721	389	555	553.59	0.42	0	-837	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.01	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
47	20241024	100258	57	100.00	KOSPI			N	N	N	N		N	554	-1	5	-0.18	1162310	2098	4.16	555	555	553	721	389	555	554.01	0.42	0	-463	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.00	-328.00	659.00	669	20231122	-17.19	470	20240404	17.87	661	-16.19	20240801	470	17.87	20240404	669	-17.19	20231122	470	17.87	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
48	20241024	090246	57	100.00	KOSPI			N	N	N	N		N	555	0	3	0.00	192811	348	0.69	555	555	554	721	389	555	554.05	0.42	0	-303	561	557	552	548	543	560	551	300	166	500	380	1	1	59991641	333	-1.69	0.84	12	0.00	-328.00	659.00	669	20231122	-17.04	470	20240404	18.09	661	-16.04	20240801	470	18.09	20240404	669	-17.04	20231122	470	18.09	20240404	0.00	N	011090	500	299 억		254420	N	N	1	N	00	N
49	20241023	160259	57	100.00	KOSPI			N	N	N	N		N	555	1	2	0.18	27868422	50409	28.83	549	556	547	720	388	554	552.85	0.42	0	-241	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	333	-1.69	0.84	12	0.08	-328.00	659.00	669	20231122	-17.04	470	20240404	18.09	661	-16.04	20240801	470	18.09	20240404	669	-17.04	20231122	470	18.09	20240404	0.00	N	011090	500	299 억		254661	N	N	1	N	00	N
50	20241023	150301	57	100.00	KOSPI			N	N	N	N		N	554	0	3	0.00	21894918	39570	22.63	549	556	549	720	388	554	553.32	0.42	0	-2600	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.07	-328.00	659.00	669	20231122	-17.19	470	20240404	17.87	661	-16.19	20240801	470	17.87	20240404	669	-17.19	20231122	470	17.87	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
51	20241023	140302	57	100.00	KOSPI			N	N	N	N		N	553	-1	5	-0.18	18647259	33700	19.27	549	556	549	720	388	554	553.33	0.42	0	-2600	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.06	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
52	20241023	130259	57	100.00	KOSPI			N	N	N	N		N	554	0	3	0.00	18133169	32771	18.74	549	556	549	720	388	554	553.33	0.42	0	-2600	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.05	-328.00	659.00	669	20231122	-17.19	470	20240404	17.87	661	-16.19	20240801	470	17.87	20240404	669	-17.19	20231122	470	17.87	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
53	20241023	120257	57	100.00	KOSPI			N	N	N	N		N	555	1	2	0.18	17433503	31509	18.02	549	556	549	720	388	554	553.29	0.42	0	-2521	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	333	-1.69	0.84	12	0.05	-328.00	659.00	669	20231122	-17.04	470	20240404	18.09	661	-16.04	20240801	470	18.09	20240404	669	-17.04	20231122	470	18.09	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
54	20241023	110257	57	100.00	KOSPI			N	N	N	N		N	554	0	3	0.00	17292681	31255	17.88	549	556	549	720	388	554	553.28	0.42	0	-2521	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.05	-328.00	659.00	669	20231122	-17.19	470	20240404	17.87	661	-16.19	20240801	470	17.87	20240404	669	-17.19	20231122	470	17.87	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
55	20241023	100257	57	100.00	KOSPI			N	N	N	N		N	553	-1	5	-0.18	8867208	16016	9.16	549	556	549	720	388	554	553.65	0.42	0	-1688	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.03	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
56	20241023	090257	57	100.00	KOSPI			N	N	N	N		N	553	-1	5	-0.18	689367	1252	0.72	549	553	549	720	388	554	550.61	0.42	0	-548	578	565	548	535	518	557	527	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.00	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		254661	N	N	0	N	00	N
57	20241022	160254	57	100.00	KOSPI			N	N	N	N		N	554	-3	5	-0.54	95171318	174842	183.44	561	561	531	724	390	557	544.33	0.43	0	-1080	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	332	-1.69	0.84	12	0.29	-328.00	659.00	669	20231122	-17.19	470	20240404	17.87	661	-16.19	20240801	470	17.87	20240404	669	-17.19	20231122	470	17.87	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
58	20241022	150258	57	100.00	KOSPI			N	N	N	N		N	548	-9	5	-1.62	88375110	162456	170.44	561	561	531	724	390	557	543.99	0.43	0	-197	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	329	-1.67	0.83	12	0.27	-328.00	659.00	669	20231122	-18.09	470	20240404	16.60	661	-17.10	20240801	470	16.60	20240404	669	-18.09	20231122	470	16.60	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
59	20241022	140259	57	100.00	KOSPI			N	N	N	N		N	542	-15	5	-2.69	83731127	153909	161.47	561	561	531	724	390	557	544.03	0.43	0	1355	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	325	-1.65	0.82	12	0.26	-328.00	659.00	669	20231122	-18.98	470	20240404	15.32	661	-18.00	20240801	470	15.32	20240404	669	-18.98	20231122	470	15.32	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
60	20241022	130257	57	100.00	KOSPI			N	N	N	N		N	543	-14	5	-2.51	83057734	152671	160.18	561	561	531	724	390	557	544.03	0.43	0	2200	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	326	-1.66	0.82	12	0.25	-328.00	659.00	669	20231122	-18.83	470	20240404	15.53	661	-17.85	20240801	470	15.53	20240404	669	-18.83	20231122	470	15.53	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
61	20241022	120257	57	100.00	KOSPI			N	N	N	N		N	540	-17	5	-3.05	81620023	150017	157.39	561	561	531	724	390	557	544.07	0.43	0	3686	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	324	-1.65	0.82	12	0.25	-328.00	659.00	669	20231122	-19.28	470	20240404	14.89	661	-18.31	20240801	470	14.89	20240404	669	-19.28	20231122	470	14.89	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
62	20241022	110256	57	100.00	KOSPI			N	N	N	N		N	544	-13	5	-2.33	57944127	106135	111.35	561	561	531	724	390	557	545.95	0.43	0	-3381	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	326	-1.66	0.83	12	0.18	-328.00	659.00	669	20231122	-18.68	470	20240404	15.74	661	-17.70	20240801	470	15.74	20240404	669	-18.68	20231122	470	15.74	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
63	20241022	100256	57	100.00	KOSPI			N	N	N	N		N	548	-9	5	-1.62	29751494	53854	56.50	561	561	547	724	390	557	552.45	0.43	0	-5422	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	329	-1.67	0.83	12	0.09	-328.00	659.00	669	20231122	-18.09	470	20240404	16.60	661	-17.10	20240801	470	16.60	20240404	669	-18.09	20231122	470	16.60	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
64	20241022	090257	57	100.00	KOSPI			N	N	N	N		N	561	4	2	0.72	277134	494	0.52	561	561	561	724	390	557	561.00	0.43	0	-74	577	566	558	547	539	563	544	300	167	500	380	1	1	59991641	337	-1.71	0.85	12	0.00	-328.00	659.00	669	20231122	-16.14	470	20240404	19.36	661	-15.13	20240801	470	19.36	20240404	669	-16.14	20231122	470	19.36	20240404	0.00	N	011090	500	299 억		255664	N	N	2	N	00	N
65	20241021	160255	57	100.00	KOSPI			N	N	N	N		N	557	-10	5	-1.76	52998044	95304	167.97	567	569	550	737	397	567	556.09	0.43	0	-1323	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	334	-1.70	0.85	12	0.16	-328.00	659.00	669	20231122	-16.74	470	20240404	18.51	661	-15.73	20240801	470	18.51	20240404	669	-16.74	20231122	470	18.51	20240404	0.00	N	011090	500	299 억		256887	N	N	2	N	00	N
66	20241021	150257	57	100.00	KOSPI			N	N	N	N		N	553	-14	5	-2.47	40756454	73236	129.08	567	569	550	737	397	567	556.51	0.43	0	1794	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	332	-1.69	0.84	12	0.12	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
67	20241021	140257	57	100.00	KOSPI			N	N	N	N		N	553	-14	5	-2.47	34281440	61503	108.40	567	569	550	737	397	567	557.39	0.43	0	2129	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	332	-1.69	0.84	12	0.10	-328.00	659.00	669	20231122	-17.34	470	20240404	17.66	661	-16.34	20240801	470	17.66	20240404	669	-17.34	20231122	470	17.66	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
68	20241021	130255	57	100.00	KOSPI			N	N	N	N		N	555	-12	5	-2.12	31899080	57200	100.81	567	569	550	737	397	567	557.68	0.43	0	1892	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	333	-1.69	0.84	12	0.10	-328.00	659.00	669	20231122	-17.04	470	20240404	18.09	661	-16.04	20240801	470	18.09	20240404	669	-17.04	20231122	470	18.09	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
69	20241021	120256	57	100.00	KOSPI			N	N	N	N		N	565	-2	5	-0.35	12583562	22340	39.37	567	569	559	737	397	567	563.27	0.43	0	-2921	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	339	-1.72	0.86	12	0.04	-328.00	659.00	669	20231122	-15.55	470	20240404	20.21	661	-14.52	20240801	470	20.21	20240404	669	-15.55	20231122	470	20.21	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
70	20241021	110254	57	100.00	KOSPI			N	N	N	N		N	564	-3	5	-0.53	11361774	20175	35.56	567	569	559	737	397	567	563.16	0.43	0	-1671	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	338	-1.72	0.86	12	0.03	-328.00	659.00	669	20231122	-15.70	470	20240404	20.00	661	-14.67	20240801	470	20.00	20240404	669	-15.70	20231122	470	20.00	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
71	20241021	100257	57	100.00	KOSPI			N	N	N	N		N	566	-1	5	-0.18	9053379	16084	28.35	567	569	559	737	397	567	562.88	0.43	0	-952	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	340	-1.73	0.86	12	0.03	-328.00	659.00	669	20231122	-15.40	470	20240404	20.43	661	-14.37	20240801	470	20.43	20240404	669	-15.40	20231122	470	20.43	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
72	20241021	090255	57	100.00	KOSPI			N	N	N	N		N	568	1	2	0.18	61286	108	0.19	567	568	567	737	397	567	567.46	0.43	0	-8	581	574	568	561	555	571	558	300	170	500	390	1	1	59991641	341	-1.73	0.86	12	0.00	-328.00	659.00	669	20231122	-15.10	470	20240404	20.85	661	-14.07	20240801	470	20.85	20240404	669	-15.10	20231122	470	20.85	20240404	0.00	N	011090	500	299 억		256887	N	N	3	N	00	N
73	20241018	160254	57	100.00	KOSPI			N	N	N	N		N	567	-6	5	-1.05	32094166	56538	149.72	573	575	562	744	402	573	567.66	0.43	0	655	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.09	-328.00	659.00	669	20231122	-15.25	470	20240404	20.64	661	-14.22	20240801	470	20.64	20240404	669	-15.25	20231122	470	20.64	20240404	0.00	N	011090	500	299 억		256232	N	N	3	N	00	N
74	20241018	150259	57	100.00	KOSPI			N	N	N	N		N	566	-7	5	-1.22	28293829	49832	131.96	573	575	562	744	402	573	567.78	0.43	0	1717	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.08	-328.00	659.00	669	20231122	-15.40	470	20240404	20.43	661	-14.37	20240801	470	20.43	20240404	669	-15.40	20231122	470	20.43	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
75	20241018	140305	57	100.00	KOSPI			N	N	N	N		N	566	-7	5	-1.22	24944503	43915	116.29	573	575	562	744	402	573	568.02	0.43	0	1984	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.07	-328.00	659.00	669	20231122	-15.40	470	20240404	20.43	661	-14.37	20240801	470	20.43	20240404	669	-15.40	20231122	470	20.43	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
76	20241018	130256	57	100.00	KOSPI			N	N	N	N		N	567	-6	5	-1.05	24035084	42308	112.04	573	575	562	744	402	573	568.10	0.43	0	1984	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.07	-328.00	659.00	669	20231122	-15.25	470	20240404	20.64	661	-14.22	20240801	470	20.64	20240404	669	-15.25	20231122	470	20.64	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
77	20241018	120301	57	100.00	KOSPI			N	N	N	N		N	567	-6	5	-1.05	22453181	39512	104.63	573	575	562	744	402	573	568.26	0.43	0	2019	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.07	-328.00	659.00	669	20231122	-15.25	470	20240404	20.64	661	-14.22	20240801	470	20.64	20240404	669	-15.25	20231122	470	20.64	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
78	20241018	110259	57	100.00	KOSPI			N	N	N	N		N	565	-8	5	-1.40	20241847	35612	94.31	573	575	562	744	402	573	568.40	0.43	0	2984	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	339	-1.72	0.86	12	0.06	-328.00	659.00	669	20231122	-15.55	470	20240404	20.21	661	-14.52	20240801	470	20.21	20240404	669	-15.55	20231122	470	20.21	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
79	20241018	100255	57	100.00	KOSPI			N	N	N	N		N	574	1	2	0.17	623338	1088	2.88	573	575	572	744	402	573	572.92	0.43	0	-583	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	344	-1.75	0.87	12	0.00	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
80	20241018	090255	57	100.00	KOSPI			N	N	N	N		N	573	0	3	0.00	263007	459	1.22	573	573	573	744	402	573	573.00	0.43	0	-321	579	575	572	568	565	576	569	300	171	500	400	1	1	59991641	344	-1.75	0.87	12	0.00	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.00	N	011090	500	299 억		256232	N	N	13	N	00	N
81	20241017	160254	57	100.00	KOSPI			N	N	N	N		N	573	-2	5	-0.35	21622886	37760	85.63	573	576	569	747	403	575	572.64	0.43	0	-2901	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.06	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.00	N	011090	500	299 억		259133	N	N	13	N	00	N
82	20241017	150255	57	100.00	KOSPI			N	N	N	N		N	575	0	3	0.00	21232514	37079	84.08	573	576	569	747	403	575	572.63	0.43	0	-2876	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	345	-1.75	0.87	12	0.06	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
83	20241017	140255	57	100.00	KOSPI			N	N	N	N		N	572	-3	5	-0.52	12607732	22004	49.90	573	576	570	747	403	575	572.97	0.43	0	-1583	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	343	-1.74	0.87	12	0.04	-328.00	659.00	669	20231122	-14.50	470	20240404	21.70	661	-13.46	20240801	470	21.70	20240404	669	-14.50	20231122	470	21.70	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
84	20241017	130255	57	100.00	KOSPI			N	N	N	N		N	573	-2	5	-0.35	9331762	16277	36.91	573	576	570	747	403	575	573.31	0.43	0	-584	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.03	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
85	20241017	120255	57	100.00	KOSPI			N	N	N	N		N	575	0	3	0.00	9113345	15896	36.05	573	576	570	747	403	575	573.31	0.43	0	-584	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	345	-1.75	0.87	12	0.03	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
86	20241017	110256	57	100.00	KOSPI			N	N	N	N		N	576	1	2	0.17	8484700	14803	33.57	573	576	570	747	403	575	573.17	0.43	0	-533	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	346	-1.76	0.87	12	0.02	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
87	20241017	100256	57	100.00	KOSPI			N	N	N	N		N	575	0	3	0.00	4337456	7575	17.18	573	575	571	747	403	575	572.60	0.43	0	101	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	345	-1.75	0.87	12	0.01	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
88	20241017	090254	57	100.00	KOSPI			N	N	N	N		N	573	-2	5	-0.35	1009054	1761	3.99	573	574	573	747	403	575	573.00	0.43	0	-225	581	577	571	567	561	580	570	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.00	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.00	N	011090	500	299 억		259133	N	N	14	N	00	N
89	20241016	160253	57	100.00	KOSPI			N	N	N	N		N	575	1	2	0.17	25184533	43997	38.65	575	575	565	746	402	574	572.41	0.44	0	-6536	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	345	-1.75	0.87	12	0.07	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		265669	N	N	14	N	00	N
90	20241016	150255	57	100.00	KOSPI			N	N	N	N		N	574	0	3	0.00	23342957	40788	35.83	575	575	565	746	402	574	572.30	0.44	0	-6017	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.07	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
91	20241016	140255	57	100.00	KOSPI			N	N	N	N		N	574	0	3	0.00	18267844	31921	28.04	575	575	565	746	402	574	572.28	0.44	0	-6019	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.05	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
92	20241016	130255	57	100.00	KOSPI			N	N	N	N		N	573	-1	5	-0.17	15525389	27134	23.84	575	575	565	746	402	574	572.17	0.44	0	-6006	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.05	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
93	20241016	120254	57	100.00	KOSPI			N	N	N	N		N	574	0	3	0.00	14716885	25723	22.60	575	575	565	746	402	574	572.13	0.44	0	-6006	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.04	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
94	20241016	110255	57	100.00	KOSPI			N	N	N	N		N	571	-3	5	-0.52	9698340	16955	14.89	575	575	565	746	402	574	572.00	0.44	0	-4080	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	343	-1.74	0.87	12	0.03	-328.00	659.00	669	20231122	-14.65	470	20240404	21.49	661	-13.62	20240801	470	21.49	20240404	669	-14.65	20231122	470	21.49	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
95	20241016	100253	57	100.00	KOSPI			N	N	N	N		N	573	-1	5	-0.17	6731191	11773	10.34	575	575	565	746	402	574	571.75	0.44	0	-3671	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	344	-1.75	0.87	12	0.02	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
96	20241016	090255	57	100.00	KOSPI			N	N	N	N		N	565	-9	5	-1.57	2597340	4545	3.99	575	575	565	746	402	574	571.47	0.44	0	-2130	584	579	575	570	566	577	568	300	172	500	400	1	1	59991641	339	-1.72	0.86	12	0.01	-328.00	659.00	669	20231122	-15.55	470	20240404	20.21	661	-14.52	20240801	470	20.21	20240404	669	-15.55	20231122	470	20.21	20240404	0.01	N	011090	500	299 억		265669	N	N	42	N	00	N
97	20241015	160253	57	100.00	KOSPI			N	N	N	N		N	574	-4	5	-0.69	65368389	113835	203.19	577	580	571	751	405	578	574.24	0.44	0	4409	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.19	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		261300	N	N	42	N	00	N
98	20241015	150254	57	100.00	KOSPI			N	N	N	N		N	574	-4	5	-0.69	59737565	104022	185.67	577	580	571	751	405	578	574.28	0.44	0	4983	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.17	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
99	20241015	140254	57	100.00	KOSPI			N	N	N	N		N	573	-5	5	-0.87	50231124	87409	156.02	577	580	571	751	405	578	574.67	0.44	0	5479	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.15	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
100	20241015	130254	57	100.00	KOSPI			N	N	N	N		N	573	-5	5	-0.87	45206783	78630	140.35	577	580	571	751	405	578	574.93	0.44	0	5700	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.13	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
101	20241015	120253	57	100.00	KOSPI			N	N	N	N		N	575	-3	5	-0.52	39489732	68674	122.58	577	580	571	751	405	578	575.03	0.44	0	5851	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	345	-1.75	0.87	12	0.11	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
102	20241015	110255	57	100.00	KOSPI			N	N	N	N		N	573	-5	5	-0.87	32358944	56247	100.40	577	580	571	751	405	578	575.30	0.44	0	6404	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.09	-328.00	659.00	669	20231122	-14.35	470	20240404	21.91	661	-13.31	20240801	470	21.91	20240404	669	-14.35	20231122	470	21.91	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
103	20241015	100255	57	100.00	KOSPI			N	N	N	N		N	578	0	3	0.00	20725261	35988	64.24	577	580	572	751	405	578	575.89	0.44	0	6627	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	347	-1.76	0.88	12	0.06	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
104	20241015	090253	57	100.00	KOSPI			N	N	N	N		N	575	-3	5	-0.52	157371	273	0.49	577	577	575	751	405	578	576.45	0.44	0	-75	588	583	579	574	570	581	572	300	173	500	400	1	1	59991641	345	-1.75	0.87	12	0.00	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		261300	N	N	20	N	00	N
105	20241014	160248	57	100.00	KOSPI			N	N	N	N		N	578	-2	5	-0.34	32213410	55821	131.71	580	584	575	754	406	580	577.07	0.44	0	-353	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	347	-1.76	0.88	12	0.09	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		261653	N	N	20	N	00	N
106	20241014	150250	57	100.00	KOSPI			N	N	N	N		N	578	-2	5	-0.34	27695852	48005	113.26	580	584	575	754	406	580	576.94	0.44	0	-210	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	347	-1.76	0.88	12	0.08	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
107	20241014	140251	57	100.00	KOSPI			N	N	N	N		N	576	-4	5	-0.69	23374589	40503	95.56	580	584	575	754	406	580	577.11	0.44	0	-528	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.07	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
108	20241014	130250	57	100.00	KOSPI			N	N	N	N		N	576	-4	5	-0.69	18763700	32488	76.65	580	584	575	754	406	580	577.56	0.44	0	-528	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.05	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
109	20241014	120246	57	100.00	KOSPI			N	N	N	N		N	576	-4	5	-0.69	17293226	29935	70.63	580	584	575	754	406	580	577.69	0.44	0	-528	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.05	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
110	20241014	110248	57	100.00	KOSPI			N	N	N	N		N	576	-4	5	-0.69	15382240	26616	62.80	580	584	575	754	406	580	577.93	0.44	0	-528	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.04	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
111	20241014	100249	57	100.00	KOSPI			N	N	N	N		N	577	-3	5	-0.52	14273841	24692	58.26	580	584	575	754	406	580	578.08	0.44	0	-552	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	346	-1.76	0.88	12	0.04	-328.00	659.00	669	20231122	-13.75	470	20240404	22.77	661	-12.71	20240801	470	22.77	20240404	669	-13.75	20231122	470	22.77	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
112	20241014	090251	57	100.00	KOSPI			N	N	N	N		N	581	1	2	0.17	173421	299	0.71	580	581	580	754	406	580	580.00	0.44	0	-226	609	594	584	569	559	589	564	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.00	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		261653	N	N	0	N	00	N
113	20241011	160245	57	100.00	KOSPI			N	N	N	N		N	580	-4	5	-0.68	24599047	42383	37.73	581	599	574	759	409	584	580.40	0.43	0	1404	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	348	-1.77	0.88	12	0.07	-328.00	659.00	669	20231122	-13.30	470	20240404	23.40	661	-12.25	20240801	470	23.40	20240404	669	-13.30	20231122	470	23.40	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
114	20241011	150247	57	100.00	KOSPI			N	N	N	N		N	581	-3	5	-0.51	21907844	37743	33.60	581	599	574	759	409	584	580.45	0.43	0	1866	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	349	-1.77	0.88	12	0.06	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
115	20241011	140249	57	100.00	KOSPI			N	N	N	N		N	582	-2	5	-0.34	20602942	35497	31.60	581	599	574	759	409	584	580.41	0.43	0	1866	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	349	-1.77	0.88	12	0.06	-328.00	659.00	669	20231122	-13.00	470	20240404	23.83	661	-11.95	20240801	470	23.83	20240404	669	-13.00	20231122	470	23.83	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
116	20241011	130249	57	100.00	KOSPI			N	N	N	N		N	582	-2	5	-0.34	20388184	35128	31.27	581	599	574	759	409	584	580.40	0.43	0	1866	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	349	-1.77	0.88	12	0.06	-328.00	659.00	669	20231122	-13.00	470	20240404	23.83	661	-11.95	20240801	470	23.83	20240404	669	-13.00	20231122	470	23.83	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
117	20241011	120249	57	100.00	KOSPI			N	N	N	N		N	581	-3	5	-0.51	16752029	28878	25.71	581	599	574	759	409	584	580.10	0.43	0	2405	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	349	-1.77	0.88	12	0.05	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
118	20241011	110249	57	100.00	KOSPI			N	N	N	N		N	581	-3	5	-0.51	12034857	20745	18.47	581	599	574	759	409	584	580.13	0.43	0	2405	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	349	-1.77	0.88	12	0.03	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
119	20241011	100254	57	100.00	KOSPI			N	N	N	N		N	584	0	3	0.00	10907740	18808	16.74	581	599	574	759	409	584	579.95	0.43	0	2653	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	350	-1.78	0.89	12	0.03	-328.00	659.00	669	20231122	-12.71	470	20240404	24.26	661	-11.65	20240801	470	24.26	20240404	669	-12.71	20231122	470	24.26	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
120	20241011	090249	57	100.00	KOSPI			N	N	N	N		N	586	2	2	0.34	940181	1617	1.44	581	599	581	759	409	584	581.44	0.43	0	-355	594	588	581	575	568	585	572	300	175	500	400	1	1	59991641	352	-1.79	0.89	12	0.00	-328.00	659.00	669	20231122	-12.41	470	20240404	24.68	661	-11.35	20240801	470	24.68	20240404	669	-12.41	20231122	470	24.68	20240404	0.01	N	011090	500	299 억		260183	N	N	0	N	00	N
121	20241010	160253	57	100.00	KOSPI			N	N	N	N		N	584	-1	5	-0.17	65095795	112325	81.57	585	587	574	760	410	585	579.53	0.44	0	-2844	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	350	-1.78	0.89	12	0.19	-328.00	659.00	669	20231122	-12.71	470	20240404	24.26	661	-11.65	20240801	470	24.26	20240404	669	-12.71	20231122	470	24.26	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
122	20241010	150258	57	100.00	KOSPI			N	N	N	N		N	580	-5	5	-0.85	49125807	84833	61.60	585	587	574	760	410	585	579.09	0.44	0	321	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	348	-1.77	0.88	12	0.14	-328.00	659.00	669	20231122	-13.30	470	20240404	23.40	661	-12.25	20240801	470	23.40	20240404	669	-13.30	20231122	470	23.40	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
123	20241010	140255	57	100.00	KOSPI			N	N	N	N		N	578	-7	5	-1.20	45818768	79090	57.43	585	587	574	760	410	585	579.32	0.44	0	991	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.13	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
124	20241010	130254	57	100.00	KOSPI			N	N	N	N		N	578	-7	5	-1.20	45680382	78851	57.26	585	587	574	760	410	585	579.33	0.44	0	1088	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.13	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
125	20241010	120254	57	100.00	KOSPI			N	N	N	N		N	576	-9	5	-1.54	37657980	64942	47.16	585	587	574	760	410	585	579.87	0.44	0	1341	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	346	-1.76	0.87	12	0.11	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
126	20241010	110253	57	100.00	KOSPI			N	N	N	N		N	575	-10	5	-1.71	34448676	59358	43.10	585	587	574	760	410	585	580.35	0.44	0	1334	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	345	-1.75	0.87	12	0.10	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
127	20241010	100254	57	100.00	KOSPI			N	N	N	N		N	579	-6	5	-1.03	32312135	55650	40.41	585	587	574	760	410	585	580.63	0.44	0	1334	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	347	-1.77	0.88	12	0.09	-328.00	659.00	669	20231122	-13.45	470	20240404	23.19	661	-12.41	20240801	470	23.19	20240404	669	-13.45	20231122	470	23.19	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
128	20241010	090254	57	100.00	KOSPI			N	N	N	N		N	585	0	3	0.00	435240	744	0.54	585	585	585	760	410	585	585.00	0.44	0	-109	599	592	583	576	567	595	579	300	175	500	400	1	1	59991641	351	-1.78	0.89	12	0.00	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		263027	N	N	1	N	00	N
129	20241008	160254	57	100.00	KOSPI			N	N	N	N		N	585	14	2	2.45	80287475	137694	145.82	574	590	574	742	400	571	583.09	0.44	0	-2612	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	351	-1.78	0.89	12	0.23	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		265513	N	N	1	N	00	N
130	20241008	150255	57	100.00	KOSPI			N	N	N	N		N	585	14	2	2.45	78217306	134153	142.07	574	590	574	742	400	571	583.05	0.44	0	-2299	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	351	-1.78	0.89	12	0.22	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
131	20241008	140255	57	100.00	KOSPI			N	N	N	N		N	584	13	2	2.28	69786884	119738	126.80	574	590	574	742	400	571	582.83	0.44	0	-2236	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	350	-1.78	0.89	12	0.20	-328.00	659.00	669	20231122	-12.71	470	20240404	24.26	661	-11.65	20240801	470	24.26	20240404	669	-12.71	20231122	470	24.26	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
132	20241008	130254	57	100.00	KOSPI			N	N	N	N		N	585	14	2	2.45	64940270	111390	117.96	574	590	574	742	400	571	583.00	0.44	0	-3434	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	351	-1.78	0.89	12	0.19	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
133	20241008	120253	57	100.00	KOSPI			N	N	N	N		N	583	12	2	2.10	62204019	106689	112.98	574	590	574	742	400	571	583.04	0.44	0	-2916	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	350	-1.78	0.88	12	0.18	-328.00	659.00	669	20231122	-12.86	470	20240404	24.04	661	-11.80	20240801	470	24.04	20240404	669	-12.86	20231122	470	24.04	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
134	20241008	110253	57	100.00	KOSPI			N	N	N	N		N	585	14	2	2.45	51387754	88145	93.35	574	590	574	742	400	571	582.99	0.44	0	-2916	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	351	-1.78	0.89	12	0.15	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
135	20241008	100255	57	100.00	KOSPI			N	N	N	N		N	580	9	2	1.58	17320835	29998	31.77	574	585	574	742	400	571	577.40	0.44	0	-587	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	348	-1.77	0.88	12	0.05	-328.00	659.00	669	20231122	-13.30	470	20240404	23.40	661	-12.25	20240801	470	23.40	20240404	669	-13.30	20231122	470	23.40	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
136	20241008	090254	57	100.00	KOSPI			N	N	N	N		N	574	3	2	0.53	1090600	1900	2.01	574	574	574	742	400	571	574.00	0.44	0	-1594	594	582	576	564	558	579	561	300	171	500	390	1	1	59991641	344	-1.75	0.87	12	0.00	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		265513	N	N	3	N	00	N
137	20241007	160253	57	100.00	KOSPI			N	N	N	N		N	571	-12	5	-2.06	54222623	94428	42.38	583	588	570	757	409	583	574.22	0.45	0	-6588	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	343	-1.74	0.87	12	0.16	-328.00	659.00	669	20231122	-14.65	470	20240404	21.49	661	-13.62	20240801	470	21.49	20240404	669	-14.65	20231122	470	21.49	20240404	0.01	N	011090	500	299 억		272101	N	N	3	N	00	N
138	20241007	150250	57	100.00	KOSPI			N	N	N	N		N	572	-11	5	-1.89	52208995	90902	40.79	583	588	570	757	409	583	574.34	0.45	0	-6120	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	343	-1.74	0.87	12	0.15	-328.00	659.00	669	20231122	-14.50	470	20240404	21.70	661	-13.46	20240801	470	21.70	20240404	669	-14.50	20231122	470	21.70	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
139	20241007	140309	57	100.00	KOSPI			N	N	N	N		N	572	-11	5	-1.89	35543085	61767	27.72	583	588	571	757	409	583	575.44	0.45	0	-5716	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	343	-1.74	0.87	12	0.10	-328.00	659.00	669	20231122	-14.50	470	20240404	21.70	661	-13.46	20240801	470	21.70	20240404	669	-14.50	20231122	470	21.70	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
140	20241007	130251	57	100.00	KOSPI			N	N	N	N		N	576	-7	5	-1.20	27523283	47796	21.45	583	588	571	757	409	583	575.85	0.45	0	-5716	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.08	-328.00	659.00	669	20231122	-13.90	470	20240404	22.55	661	-12.86	20240801	470	22.55	20240404	669	-13.90	20231122	470	22.55	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
141	20241007	120316	57	100.00	KOSPI			N	N	N	N		N	574	-9	5	-1.54	22446568	38965	17.49	583	588	571	757	409	583	576.07	0.45	0	-5580	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	344	-1.75	0.87	12	0.06	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
142	20241007	110248	57	100.00	KOSPI			N	N	N	N		N	574	-9	5	-1.54	16088466	27885	12.51	583	588	571	757	409	583	576.96	0.45	0	-5571	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	344	-1.75	0.87	12	0.05	-328.00	659.00	669	20231122	-14.20	470	20240404	22.13	661	-13.16	20240801	470	22.13	20240404	669	-14.20	20231122	470	22.13	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
143	20241007	100246	57	100.00	KOSPI			N	N	N	N		N	580	-3	5	-0.51	7641022	13175	5.91	583	588	571	757	409	583	579.96	0.45	0	-3968	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	348	-1.77	0.88	12	0.02	-328.00	659.00	669	20231122	-13.30	470	20240404	23.40	661	-12.25	20240801	470	23.40	20240404	669	-13.30	20231122	470	23.40	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
144	20241007	090235	57	100.00	KOSPI			N	N	N	N		N	582	-1	5	-0.17	644114	1103	0.49	583	588	582	757	409	583	583.97	0.45	0	-650	605	594	580	569	555	587	562	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.00	-328.00	659.00	669	20231122	-13.00	470	20240404	23.83	661	-11.95	20240801	470	23.83	20240404	669	-13.00	20231122	470	23.83	20240404	0.01	N	011090	500	299 억		272101	N	N	0	N	00	N
145	20241004	160240	57	100.00	KOSPI			N	N	N	N		N	583	-7	5	-1.19	129098997	222832	88.37	590	591	566	767	413	590	579.36	0.44	0	7569	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	350	-1.78	0.88	12	0.37	-328.00	659.00	669	20231122	-12.86	470	20240404	24.04	661	-11.80	20240801	470	24.04	20240404	669	-12.86	20231122	470	24.04	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
146	20241004	150240	57	100.00	KOSPI			N	N	N	N		N	580	-10	5	-1.69	124488311	214914	85.23	590	591	566	767	413	590	579.25	0.44	0	9049	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	348	-1.77	0.88	12	0.36	-328.00	659.00	669	20231122	-13.30	470	20240404	23.40	661	-12.25	20240801	470	23.40	20240404	669	-13.30	20231122	470	23.40	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
147	20241004	140241	57	100.00	KOSPI			N	N	N	N		N	585	-5	5	-0.85	123000425	212357	84.22	590	591	566	767	413	590	579.22	0.44	0	7668	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	351	-1.78	0.89	12	0.35	-328.00	659.00	669	20231122	-12.56	470	20240404	24.47	661	-11.50	20240801	470	24.47	20240404	669	-12.56	20231122	470	24.47	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
148	20241004	130240	57	100.00	KOSPI			N	N	N	N		N	575	-15	5	-2.54	112720534	194553	77.15	590	591	566	767	413	590	579.38	0.44	0	9629	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	345	-1.75	0.87	12	0.32	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
149	20241004	120240	57	100.00	KOSPI			N	N	N	N		N	575	-15	5	-2.54	106313694	183383	72.72	590	591	566	767	413	590	579.74	0.44	0	9819	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	345	-1.75	0.87	12	0.31	-328.00	659.00	669	20231122	-14.05	470	20240404	22.34	661	-13.01	20240801	470	22.34	20240404	669	-14.05	20231122	470	22.34	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
150	20241004	110240	57	100.00	KOSPI			N	N	N	N		N	587	-3	5	-0.51	62909995	108089	42.87	590	591	574	767	413	590	582.02	0.44	0	2667	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.18	-328.00	659.00	669	20231122	-12.26	470	20240404	24.89	661	-11.20	20240801	470	24.89	20240404	669	-12.26	20231122	470	24.89	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
151	20241004	100240	57	100.00	KOSPI			N	N	N	N		N	581	-9	5	-1.53	33052115	56960	22.59	590	591	574	767	413	590	580.27	0.44	0	-344	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	349	-1.77	0.88	12	0.09	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
152	20241004	090238	57	100.00	KOSPI			N	N	N	N		N	587	-3	5	-0.51	4255975	7263	2.88	590	590	574	767	413	590	585.98	0.44	0	-436	622	605	584	567	546	614	576	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.01	-328.00	659.00	669	20231122	-12.26	470	20240404	24.89	661	-11.20	20240801	470	24.89	20240404	669	-12.26	20231122	470	24.89	20240404	0.01	N	011090	500	299 억		264532	N	N	0	N	00	N
153	20241002	160237	57	100.00	KOSPI			N	N	N	N		N	590	-5	5	-0.84	71196464	121991	98.40	589	601	563	773	417	595	583.62	0.45	0	-3017	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	354	-1.80	0.90	12	0.20	-328.00	659.00	669	20231122	-11.81	470	20240404	25.53	661	-10.74	20240801	470	25.53	20240404	669	-11.81	20231122	470	25.53	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
154	20241002	150241	57	100.00	KOSPI			N	N	N	N		N	589	-6	5	-1.01	69853682	119711	96.56	589	601	563	773	417	595	583.52	0.45	0	-2663	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	353	-1.80	0.89	12	0.20	-328.00	659.00	669	20231122	-11.96	470	20240404	25.32	661	-10.89	20240801	470	25.32	20240404	669	-11.96	20231122	470	25.32	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
155	20241002	140240	57	100.00	KOSPI			N	N	N	N		N	581	-14	5	-2.35	54353025	93091	75.09	589	601	563	773	417	595	583.87	0.45	0	-3674	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	349	-1.77	0.88	12	0.16	-328.00	659.00	669	20231122	-13.15	470	20240404	23.62	661	-12.10	20240801	470	23.62	20240404	669	-13.15	20231122	470	23.62	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
156	20241002	130240	57	100.00	KOSPI			N	N	N	N		N	594	-1	5	-0.17	47738615	81803	65.98	589	601	563	773	417	595	583.58	0.45	0	-4526	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	356	-1.81	0.90	12	0.14	-328.00	659.00	669	20231122	-11.21	470	20240404	26.38	661	-10.14	20240801	470	26.38	20240404	669	-11.21	20231122	470	26.38	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
157	20241002	120237	57	100.00	KOSPI			N	N	N	N		N	597	2	2	0.34	36122467	62141	50.12	589	601	563	773	417	595	581.30	0.45	0	-6294	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	358	-1.82	0.91	12	0.10	-328.00	659.00	669	20231122	-10.76	470	20240404	27.02	661	-9.68	20240801	470	27.02	20240404	669	-10.76	20231122	470	27.02	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
158	20241002	110236	57	100.00	KOSPI			N	N	N	N		N	578	-17	5	-2.86	14812345	25942	20.93	589	592	563	773	417	595	570.98	0.45	0	6	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	347	-1.76	0.88	12	0.04	-328.00	659.00	669	20231122	-13.60	470	20240404	22.98	661	-12.56	20240801	470	22.98	20240404	669	-13.60	20231122	470	22.98	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
159	20241002	100237	57	100.00	KOSPI			N	N	N	N		N	579	-16	5	-2.69	13552629	23759	19.16	589	592	563	773	417	595	570.42	0.45	0	179	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	347	-1.77	0.88	12	0.04	-328.00	659.00	669	20231122	-13.45	470	20240404	23.19	661	-12.41	20240801	470	23.19	20240404	669	-13.45	20231122	470	23.19	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N
160	20241002	090234	57	100.00	KOSPI			N	N	N	N		N	588	-7	5	-1.18	772142	1311	1.06	589	589	588	773	417	595	588.97	0.45	0	418	614	604	594	584	574	599	579	300	178	500	410	1	1	59991641	353	-1.79	0.89	12	0.00	-328.00	659.00	669	20231122	-12.11	470	20240404	25.11	661	-11.04	20240801	470	25.11	20240404	669	-12.11	20231122	470	25.11	20240404	0.01	N	011090	500	299 억		267629	N	N	1	N	00	N