KissMeData/011330/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160257	57	100.00	KOSPI	N	N	N	N		N	1698	-12	5	-0.70	518541105	309123	80.66	1740	1740	1655	2220	1197	1710	1677.46	2.10	-75243	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1642	53.06	1.01	12	0.32	32.00	1680.00	3670	20230816	-53.73	1100	20230103	54.36	3670	-53.73	20230816	1100	54.36	20230103	3670	-53.73	20230816	1100	54.36	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
3	20231031	150300	57	100.00	KOSPI	N	N	N	N		N	1702	-8	5	-0.47	503405629	300187	78.32	1740	1740	1655	2220	1197	1710	1676.97	2.10	-70824	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1646	53.19	1.01	12	0.31	32.00	1680.00	3670	20230816	-53.62	1100	20230103	54.73	3670	-53.62	20230816	1100	54.73	20230103	3670	-53.62	20230816	1100	54.73	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
4	20231031	140303	57	100.00	KOSPI	N	N	N	N		N	1671	-39	5	-2.28	468787326	279785	73.00	1740	1740	1655	2220	1197	1710	1675.53	2.10	-76337	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1616	52.22	0.99	12	0.29	32.00	1680.00	3670	20230816	-54.47	1100	20230103	51.91	3670	-54.47	20230816	1100	51.91	20230103	3670	-54.47	20230816	1100	51.91	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
5	20231031	130300	57	100.00	KOSPI	N	N	N	N		N	1672	-38	5	-2.22	370977898	221230	57.72	1740	1740	1655	2220	1197	1710	1676.89	2.10	-93204	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1617	52.25	1.00	12	0.23	32.00	1680.00	3670	20230816	-54.44	1100	20230103	52.00	3670	-54.44	20230816	1100	52.00	20230103	3670	-54.44	20230816	1100	52.00	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
6	20231031	120255	57	100.00	KOSPI	N	N	N	N		N	1656	-54	5	-3.16	316929935	188848	49.27	1740	1740	1655	2220	1197	1710	1678.23	2.10	-73362	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1602	51.75	0.99	12	0.20	32.00	1680.00	3670	20230816	-54.88	1100	20230103	50.55	3670	-54.88	20230816	1100	50.55	20230103	3670	-54.88	20230816	1100	50.55	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
7	20231031	110305	57	100.00	KOSPI	N	N	N	N		N	1673	-37	5	-2.16	217708296	129310	33.74	1740	1740	1663	2220	1197	1710	1683.62	2.10	-52718	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1618	52.28	1.00	12	0.13	32.00	1680.00	3670	20230816	-54.41	1100	20230103	52.09	3670	-54.41	20230816	1100	52.09	20230103	3670	-54.41	20230816	1100	52.09	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
8	20231031	100303	57	100.00	KOSPI	N	N	N	N		N	1684	-26	5	-1.52	91308556	53925	14.07	1740	1740	1671	2220	1197	1710	1693.25	2.10	-38061	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1629	52.62	1.00	12	0.06	32.00	1680.00	3670	20230816	-54.11	1100	20230103	53.09	3670	-54.11	20230816	1100	53.09	20230103	3670	-54.11	20230816	1100	53.09	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
9	20231031	090300	57	100.00	KOSPI	N	N	N	N		N	1719	9	2	0.53	4067360	2342	0.61	1740	1740	1719	2220	1197	1710	1736.70	2.10	-1166	1812	1761	1683	1632	1554	1786	1657	488	510	500	1020	1	1	96722403	1663	53.72	1.02	12	0.00	32.00	1680.00	3670	20230816	-53.16	1100	20230103	56.27	3670	-53.16	20230816	1100	56.27	20230103	3670	-53.16	20230816	1100	56.27	20230103	2.17	N	011330	500	487 억	2034960	N	N	0	N	N
10	20231030	160257	57	100.00	KOSPI	N	N	N	N		N	1710	89	2	5.49	651370622	383090	115.61	1605	1734	1605	2105	1135	1621	1700.31	1.99	110974	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1654	53.44	1.02	12	0.40	32.00	1680.00	3670	20230816	-53.41	1100	20230103	55.45	3670	-53.41	20230816	1100	55.45	20230103	3670	-53.41	20230816	1100	55.45	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
11	20231030	150253	57	100.00	KOSPI	N	N	N	N		N	1694	73	2	4.50	626299672	368416	111.18	1605	1734	1605	2105	1135	1621	1699.98	1.99	105825	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1638	52.94	1.01	12	0.38	32.00	1680.00	3670	20230816	-53.84	1100	20230103	54.00	3670	-53.84	20230816	1100	54.00	20230103	3670	-53.84	20230816	1100	54.00	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
12	20231030	140253	57	100.00	KOSPI	N	N	N	N		N	1695	74	2	4.57	524290200	308150	92.99	1605	1734	1605	2105	1135	1621	1701.41	1.99	107183	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1639	52.97	1.01	12	0.32	32.00	1680.00	3670	20230816	-53.81	1100	20230103	54.09	3670	-53.81	20230816	1100	54.09	20230103	3670	-53.81	20230816	1100	54.09	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
13	20231030	130253	57	100.00	KOSPI	N	N	N	N		N	1713	92	2	5.68	498876587	293188	88.48	1605	1734	1605	2105	1135	1621	1701.56	1.99	105452	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1657	53.53	1.02	12	0.30	32.00	1680.00	3670	20230816	-53.32	1100	20230103	55.73	3670	-53.32	20230816	1100	55.73	20230103	3670	-53.32	20230816	1100	55.73	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
14	20231030	120250	57	100.00	KOSPI	N	N	N	N		N	1708	87	2	5.37	451135334	265279	80.05	1605	1734	1605	2105	1135	1621	1700.61	1.99	94344	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1652	53.38	1.02	12	0.27	32.00	1680.00	3670	20230816	-53.46	1100	20230103	55.27	3670	-53.46	20230816	1100	55.27	20230103	3670	-53.46	20230816	1100	55.27	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
15	20231030	110250	57	100.00	KOSPI	N	N	N	N		N	1725	104	2	6.42	390401840	230028	69.42	1605	1734	1605	2105	1135	1621	1697.19	1.99	97275	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1668	53.91	1.03	12	0.24	32.00	1680.00	3670	20230816	-53.00	1100	20230103	56.82	3670	-53.00	20230816	1100	56.82	20230103	3670	-53.00	20230816	1100	56.82	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
16	20231030	100250	57	100.00	KOSPI	N	N	N	N		N	1674	53	2	3.27	137150288	82412	24.87	1605	1689	1605	2105	1135	1621	1664.20	1.99	44126	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1619	52.31	1.00	12	0.09	32.00	1680.00	3670	20230816	-54.39	1100	20230103	52.18	3670	-54.39	20230816	1100	52.18	20230103	3670	-54.39	20230816	1100	52.18	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
17	20231030	090248	57	100.00	KOSPI	N	N	N	N		N	1643	22	2	1.36	394677	245	0.07	1605	1643	1605	2105	1135	1621	1610.93	1.99	113	1705	1662	1626	1583	1547	1684	1605	488	484	500	970	1	1	96722403	1589	51.34	0.98	12	0.00	32.00	1680.00	3670	20230816	-55.23	1100	20230103	49.36	3670	-55.23	20230816	1100	49.36	20230103	3670	-55.23	20230816	1100	49.36	20230103	2.20	N	011330	500	487 억	1928298	N	N	0	N	N
18	20231027	150251	57	100.00	KOSPI	N	N	N	N		N	1624	4	2	0.25	524291260	324240	70.53	1620	1669	1590	2105	1134	1620	1616.99	1.89	97380	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1571	50.75	0.97	12	0.34	32.00	1680.00	3670	20230816	-55.75	1095	20221025	48.31	3670	-55.75	20230816	1100	47.64	20230103	3670	-55.75	20230816	1100	47.64	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
19	20231027	140250	57	100.00	KOSPI	N	N	N	N		N	1622	2	2	0.12	406384595	251184	54.64	1620	1669	1590	2105	1134	1620	1617.88	1.89	84664	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1569	50.69	0.97	12	0.26	32.00	1680.00	3670	20230816	-55.80	1095	20221025	48.13	3670	-55.80	20230816	1100	47.45	20230103	3670	-55.80	20230816	1100	47.45	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
20	20231027	130248	57	100.00	KOSPI	N	N	N	N		N	1638	18	2	1.11	391799191	242208	52.68	1620	1669	1590	2105	1134	1620	1617.61	1.89	85315	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1584	51.19	0.97	12	0.25	32.00	1680.00	3670	20230816	-55.37	1095	20221025	49.59	3670	-55.37	20230816	1100	48.91	20230103	3670	-55.37	20230816	1100	48.91	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
21	20231027	120251	57	100.00	KOSPI	N	N	N	N		N	1669	49	2	3.02	383856588	237382	51.63	1620	1669	1590	2105	1134	1620	1617.04	1.89	86638	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1614	52.16	0.99	12	0.25	32.00	1680.00	3670	20230816	-54.52	1095	20221025	52.42	3670	-54.52	20230816	1100	51.73	20230103	3670	-54.52	20230816	1100	51.73	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
22	20231027	110253	57	100.00	KOSPI	N	N	N	N		N	1619	-1	5	-0.06	328313573	203552	44.28	1620	1650	1590	2105	1134	1620	1612.92	1.89	62641	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1566	50.59	0.96	12	0.21	32.00	1680.00	3670	20230816	-55.89	1095	20221025	47.85	3670	-55.89	20230816	1100	47.18	20230103	3670	-55.89	20230816	1100	47.18	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
23	20231027	100251	57	100.00	KOSPI	N	N	N	N		N	1604	-16	5	-0.99	154474983	95593	20.79	1620	1647	1595	2105	1134	1620	1615.97	1.89	26571	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1551	50.12	0.95	12	0.10	32.00	1680.00	3670	20230816	-56.29	1095	20221025	46.48	3670	-56.29	20230816	1100	45.82	20230103	3670	-56.29	20230816	1100	45.82	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
24	20231027	090248	57	100.00	KOSPI	N	N	N	N		N	1633	13	2	0.80	15452588	9526	2.07	1620	1633	1620	2105	1134	1620	1622.15	1.89	1981	1668	1644	1622	1598	1576	1633	1587	488	485	500	970	1	1	96722403	1579	51.03	0.97	12	0.01	32.00	1680.00	3670	20230816	-55.50	1095	20221025	49.13	3670	-55.50	20230816	1100	48.45	20230103	3670	-55.50	20230816	1100	48.45	20230103	2.19	N	011330	500	487 억	1828701	N	N	0	N	N
25	20231026	160246	57	100.00	KOSPI	N	N	N	N		N	1620	-32	5	-1.94	747215577	459728	210.58	1646	1646	1600	2145	1157	1652	1625.34	1.93	-23420	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1567	50.62	0.96	12	0.48	32.00	1680.00	3670	20230816	-55.86	1090	20221024	48.62	3670	-55.86	20230816	1100	47.27	20230103	3670	-55.86	20230816	1100	47.27	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
26	20231026	150247	57	100.00	KOSPI	N	N	N	N		N	1628	-24	5	-1.45	707465717	435206	199.34	1646	1646	1600	2145	1157	1652	1625.59	1.93	-23744	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1575	50.88	0.97	12	0.45	32.00	1680.00	3670	20230816	-55.64	1090	20221024	49.36	3670	-55.64	20230816	1100	48.00	20230103	3670	-55.64	20230816	1100	48.00	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
27	20231026	140247	57	100.00	KOSPI	N	N	N	N		N	1624	-28	5	-1.69	536823104	329374	150.87	1646	1646	1615	2145	1157	1652	1629.83	1.93	-35187	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1571	50.75	0.97	12	0.34	32.00	1680.00	3670	20230816	-55.75	1090	20221024	48.99	3670	-55.75	20230816	1100	47.64	20230103	3670	-55.75	20230816	1100	47.64	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
28	20231026	130247	57	100.00	KOSPI	N	N	N	N		N	1627	-25	5	-1.51	487192600	298738	136.84	1646	1646	1615	2145	1157	1652	1630.84	1.93	-40033	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1574	50.84	0.97	12	0.31	32.00	1680.00	3670	20230816	-55.67	1090	20221024	49.27	3670	-55.67	20230816	1100	47.91	20230103	3670	-55.67	20230816	1100	47.91	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
29	20231026	120247	57	100.00	KOSPI	N	N	N	N		N	1626	-26	5	-1.57	442976547	271474	124.35	1646	1646	1615	2145	1157	1652	1631.75	1.93	-45734	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1573	50.81	0.97	12	0.28	32.00	1680.00	3670	20230816	-55.69	1090	20221024	49.17	3670	-55.69	20230816	1100	47.82	20230103	3670	-55.69	20230816	1100	47.82	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
30	20231026	110249	57	100.00	KOSPI	N	N	N	N		N	1627	-25	5	-1.51	385530524	236128	108.16	1646	1646	1615	2145	1157	1652	1632.72	1.93	-33013	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1574	50.84	0.97	12	0.24	32.00	1680.00	3670	20230816	-55.67	1090	20221024	49.27	3670	-55.67	20230816	1100	47.91	20230103	3670	-55.67	20230816	1100	47.91	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
31	20231026	100249	57	100.00	KOSPI	N	N	N	N		N	1621	-31	5	-1.88	302644050	185174	84.82	1646	1646	1615	2145	1157	1652	1634.38	1.93	-30969	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1568	50.66	0.96	12	0.19	32.00	1680.00	3670	20230816	-55.83	1090	20221024	48.72	3670	-55.83	20230816	1100	47.36	20230103	3670	-55.83	20230816	1100	47.36	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
32	20231026	090247	57	100.00	KOSPI	N	N	N	N		N	1637	-15	5	-0.91	148273802	90134	41.29	1646	1646	1622	2145	1157	1652	1645.04	1.93	-54801	1762	1706	1679	1623	1596	1693	1610	488	493	500	990	1	1	96722403	1583	51.16	0.97	12	0.09	32.00	1680.00	3670	20230816	-55.40	1090	20221024	50.18	3670	-55.40	20230816	1100	48.82	20230103	3670	-55.40	20230816	1100	48.82	20230103	2.27	N	011330	500	487 억	1867821	N	N	0	N	N
33	20231025	160248	00	50.00	KOSPI	N	N	N	N	50	N	1652	-64	5	-3.73	366853951	217392	39.55	1710	1735	1652	2230	1202	1716	1687.53	1.98	-34839	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1598	51.62	0.98	12	0.22	32.00	1680.00	3670	20230816	-54.99	1080	20221021	52.96	3670	-54.99	20230816	1100	50.18	20230103	3670	-54.99	20230816	1095	50.87	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
34	20231025	150249	00	50.00	KOSPI	N	N	N	N	50	N	1659	-57	5	-3.32	326857543	193244	35.16	1710	1735	1659	2230	1202	1716	1691.42	1.98	-25732	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1605	51.84	0.99	12	0.20	32.00	1680.00	3670	20230816	-54.80	1080	20221021	53.61	3670	-54.80	20230816	1100	50.82	20230103	3670	-54.80	20230816	1095	51.51	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
35	20231025	140245	00	50.00	KOSPI	N	N	N	N	50	N	1683	-33	5	-1.92	254463086	150003	27.29	1710	1735	1676	2230	1202	1716	1696.39	1.98	-2226	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1628	52.59	1.00	12	0.16	32.00	1680.00	3670	20230816	-54.14	1080	20221021	55.83	3670	-54.14	20230816	1100	53.00	20230103	3670	-54.14	20230816	1095	53.70	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
36	20231025	130248	00	50.00	KOSPI	N	N	N	N	50	N	1690	-26	5	-1.52	203814584	119904	21.82	1710	1735	1680	2230	1202	1716	1699.81	1.98	1327	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1635	52.81	1.01	12	0.12	32.00	1680.00	3670	20230816	-53.95	1080	20221021	56.48	3670	-53.95	20230816	1100	53.64	20230103	3670	-53.95	20230816	1095	54.34	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
37	20231025	120247	00	50.00	KOSPI	N	N	N	N	50	N	1696	-20	5	-1.17	202255831	118982	21.65	1710	1735	1680	2230	1202	1716	1699.89	1.98	1630	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1640	53.00	1.01	12	0.12	32.00	1680.00	3670	20230816	-53.79	1080	20221021	57.04	3670	-53.79	20230816	1100	54.18	20230103	3670	-53.79	20230816	1095	54.89	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
38	20231025	110246	00	50.00	KOSPI	N	N	N	N	50	N	1687	-29	5	-1.69	186474990	109673	19.96	1710	1735	1680	2230	1202	1716	1700.28	1.98	3210	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1632	52.72	1.00	12	0.11	32.00	1680.00	3670	20230816	-54.03	1080	20221021	56.20	3670	-54.03	20230816	1100	53.36	20230103	3670	-54.03	20230816	1095	54.06	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
39	20231025	100246	00	50.00	KOSPI	N	N	N	N	50	N	1702	-14	5	-0.82	109286204	64008	11.65	1710	1735	1700	2230	1202	1716	1707.38	1.98	9908	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1646	53.19	1.01	12	0.07	32.00	1680.00	3670	20230816	-53.62	1080	20221021	57.59	3670	-53.62	20230816	1100	54.73	20230103	3670	-53.62	20230816	1095	55.43	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
40	20231025	090247	00	50.00	KOSPI	N	N	N	N	50	N	1715	-1	5	-0.06	13394567	7848	1.43	1710	1715	1700	2230	1202	1716	1706.75	1.98	1650	1781	1748	1704	1671	1627	1765	1688	488	514	500	1020	1	1	96722403	1659	53.59	1.02	12	0.01	32.00	1680.00	3670	20230816	-53.27	1080	20221021	58.80	3670	-53.27	20230816	1100	55.91	20230103	3670	-53.27	20230816	1095	56.62	20221025	2.28	N	011330	500	487 억	1919546	N	N	0	N	N
41	20231024	160242	00	50.00	KOSPI	N	N	N	N	50	N	1716	56	2	3.37	936737994	549242	179.10	1699	1737	1660	2155	1162	1660	1705.50	1.81	151743	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1660	53.62	1.02	12	0.57	32.00	1680.00	3670	20230816	-53.24	1080	20221020	58.89	3670	-53.24	20230816	1100	56.00	20230103	3670	-53.24	20230816	1090	57.43	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
42	20231024	150246	00	50.00	KOSPI	N	N	N	N	50	N	1720	60	2	3.61	844837136	495567	161.59	1699	1737	1660	2155	1162	1660	1704.79	1.81	142654	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1664	53.75	1.02	12	0.51	32.00	1680.00	3670	20230816	-53.13	1080	20221020	59.26	3670	-53.13	20230816	1100	56.36	20230103	3670	-53.13	20230816	1090	57.80	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
43	20231024	140242	00	50.00	KOSPI	N	N	N	N	50	N	1704	44	2	2.65	620146731	364415	118.83	1699	1737	1660	2155	1162	1660	1701.76	1.81	78541	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1648	53.25	1.01	12	0.38	32.00	1680.00	3670	20230816	-53.57	1080	20221020	57.78	3670	-53.57	20230816	1100	54.91	20230103	3670	-53.57	20230816	1090	56.33	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
44	20231024	130245	00	50.00	KOSPI	N	N	N	N	50	N	1712	52	2	3.13	532721110	312738	101.98	1699	1737	1660	2155	1162	1660	1703.41	1.81	68603	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1656	53.50	1.02	12	0.32	32.00	1680.00	3670	20230816	-53.35	1080	20221020	58.52	3670	-53.35	20230816	1100	55.64	20230103	3670	-53.35	20230816	1090	57.06	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
45	20231024	120244	00	50.00	KOSPI	N	N	N	N	50	N	1721	61	2	3.67	453251641	266590	86.93	1699	1734	1660	2155	1162	1660	1700.18	1.81	45483	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1665	53.78	1.02	12	0.28	32.00	1680.00	3670	20230816	-53.11	1080	20221020	59.35	3670	-53.11	20230816	1100	56.45	20230103	3670	-53.11	20230816	1090	57.89	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
46	20231024	110244	00	50.00	KOSPI	N	N	N	N	50	N	1672	12	2	0.72	349270229	204825	66.79	1699	1734	1663	2155	1162	1660	1705.21	1.81	18142	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1617	52.25	1.00	12	0.21	32.00	1680.00	3670	20230816	-54.44	1080	20221020	54.81	3670	-54.44	20230816	1100	52.00	20230103	3670	-54.44	20230816	1090	53.39	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
47	20231024	100244	00	50.00	KOSPI	N	N	N	N	50	N	1690	30	2	1.81	270155192	157876	51.48	1699	1734	1671	2155	1162	1660	1711.19	1.81	23203	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1635	52.81	1.01	12	0.16	32.00	1680.00	3670	20230816	-53.95	1080	20221020	56.48	3670	-53.95	20230816	1100	53.64	20230103	3670	-53.95	20230816	1090	55.05	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
48	20231024	090244	00	50.00	KOSPI	N	N	N	N	50	N	1671	11	2	0.66	15623854	9229	3.01	1699	1699	1671	2155	1162	1660	1692.91	1.81	1501	1773	1716	1683	1626	1593	1700	1610	488	495	500	990	1	1	96722403	1616	52.22	0.99	12	0.01	32.00	1680.00	3670	20230816	-54.47	1080	20221020	54.72	3670	-54.47	20230816	1100	51.91	20230103	3670	-54.47	20230816	1090	53.30	20221024	2.29	N	011330	500	487 억	1749849	N	N	0	N	N
49	20231023	160241	00	50.00	KOSPI	N	N	N	N	50	N	1660	-48	5	-2.81	514194193	305335	57.06	1695	1740	1650	2220	1196	1708	1684.03	1.83	-9161	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1606	51.88	0.99	12	0.32	32.00	1680.00	3670	20230816	-54.77	1080	20221020	53.70	3670	-54.77	20230816	1100	50.91	20230103	3670	-54.77	20230816	1090	52.29	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
50	20231023	150240	00	50.00	KOSPI	N	N	N	N	50	N	1665	-43	5	-2.52	479465255	284495	53.17	1695	1740	1650	2220	1196	1708	1685.32	1.83	-11344	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1610	52.03	0.99	12	0.29	32.00	1680.00	3670	20230816	-54.63	1080	20221020	54.17	3670	-54.63	20230816	1100	51.36	20230103	3670	-54.63	20230816	1090	52.75	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
51	20231023	140242	00	50.00	KOSPI	N	N	N	N	50	N	1650	-58	5	-3.40	435228235	257920	48.20	1695	1740	1650	2220	1196	1708	1687.45	1.83	-24835	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1596	51.56	0.98	12	0.27	32.00	1680.00	3670	20230816	-55.04	1080	20221020	52.78	3670	-55.04	20230816	1100	50.00	20230103	3670	-55.04	20230816	1090	51.38	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
52	20231023	130242	00	50.00	KOSPI	N	N	N	N	50	N	1670	-38	5	-2.22	387577705	229197	42.83	1695	1740	1658	2220	1196	1708	1691.02	1.83	-19680	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1615	52.19	0.99	12	0.24	32.00	1680.00	3670	20230816	-54.50	1080	20221020	54.63	3670	-54.50	20230816	1100	51.82	20230103	3670	-54.50	20230816	1090	53.21	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
53	20231023	120240	00	50.00	KOSPI	N	N	N	N	50	N	1679	-29	5	-1.70	299026798	176192	32.93	1695	1740	1668	2220	1196	1708	1697.16	1.83	-9925	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1624	52.47	1.00	12	0.18	32.00	1680.00	3670	20230816	-54.25	1080	20221020	55.46	3670	-54.25	20230816	1100	52.64	20230103	3670	-54.25	20230816	1090	54.04	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
54	20231023	110242	00	50.00	KOSPI	N	N	N	N	50	N	1700	-8	5	-0.47	246957347	145358	27.17	1695	1740	1668	2220	1196	1708	1698.96	1.83	-1993	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1644	53.12	1.01	12	0.15	32.00	1680.00	3670	20230816	-53.68	1080	20221020	57.41	3670	-53.68	20230816	1100	54.55	20230103	3670	-53.68	20230816	1090	55.96	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
55	20231023	100239	00	50.00	KOSPI	N	N	N	N	50	N	1718	10	2	0.59	237933954	140047	26.17	1695	1740	1668	2220	1196	1708	1698.96	1.83	-3259	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1662	53.69	1.02	12	0.14	32.00	1680.00	3670	20230816	-53.19	1080	20221020	59.07	3670	-53.19	20230816	1100	56.18	20230103	3670	-53.19	20230816	1090	57.61	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
56	20231023	090244	00	50.00	KOSPI	N	N	N	N	50	N	1702	-6	5	-0.35	80301413	47366	8.85	1695	1705	1688	2220	1196	1708	1695.34	1.83	6930	1776	1741	1676	1641	1576	1759	1659	488	512	500	1020	1	1	96722403	1646	53.19	1.01	12	0.05	32.00	1680.00	3670	20230816	-53.62	1080	20221020	57.59	3670	-53.62	20230816	1100	54.73	20230103	3670	-53.62	20230816	1090	56.15	20221024	2.31	N	011330	500	487 억	1768318	N	N	0	N	N
57	20231020	160242	00	50.00	KOSPI	N	N	N	N	50	N	1708	36	2	2.15	883086649	534469	156.85	1650	1711	1611	2170	1171	1672	1652.27	1.68	138913	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1652	53.38	1.02	12	0.55	32.00	1680.00	3670	20230816	-53.46	1080	20221020	58.15	3670	-53.46	20230816	1100	55.27	20230103	3670	-53.46	20230816	1080	58.15	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
58	20231020	150241	00	50.00	KOSPI	N	N	N	N	50	N	1691	19	2	1.14	850319940	515229	151.21	1650	1711	1611	2170	1171	1672	1650.37	1.68	134556	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1636	52.84	1.01	12	0.53	32.00	1680.00	3670	20230816	-53.92	1080	20221020	56.57	3670	-53.92	20230816	1100	53.73	20230103	3670	-53.92	20230816	1080	56.57	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
59	20231020	140242	00	50.00	KOSPI	N	N	N	N	50	N	1699	27	2	1.61	782312502	475060	139.42	1650	1711	1611	2170	1171	1672	1646.77	1.68	128508	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1643	53.09	1.01	12	0.49	32.00	1680.00	3670	20230816	-53.71	1080	20221020	57.31	3670	-53.71	20230816	1100	54.45	20230103	3670	-53.71	20230816	1080	57.31	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
60	20231020	130235	00	50.00	KOSPI	N	N	N	N	50	N	1703	31	2	1.85	714853910	435421	127.79	1650	1711	1611	2170	1171	1672	1641.75	1.68	111507	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1647	53.22	1.01	12	0.45	32.00	1680.00	3670	20230816	-53.60	1080	20221020	57.69	3670	-53.60	20230816	1100	54.82	20230103	3670	-53.60	20230816	1080	57.69	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
61	20231020	120239	00	50.00	KOSPI	N	N	N	N	50	N	1652	-20	5	-1.20	623610800	381297	111.90	1650	1672	1611	2170	1171	1672	1635.50	1.68	122273	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1598	51.62	0.98	12	0.39	32.00	1680.00	3670	20230816	-54.99	1080	20221020	52.96	3670	-54.99	20230816	1100	50.18	20230103	3670	-54.99	20230816	1080	52.96	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
62	20231020	110241	00	50.00	KOSPI	N	N	N	N	50	N	1640	-32	5	-1.91	575635903	352190	103.36	1650	1672	1611	2170	1171	1672	1634.45	1.68	99312	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1586	51.25	0.98	12	0.36	32.00	1680.00	3670	20230816	-55.31	1080	20221020	51.85	3670	-55.31	20230816	1100	49.09	20230103	3670	-55.31	20230816	1080	51.85	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
63	20231020	100240	00	50.00	KOSPI	N	N	N	N	50	N	1625	-47	5	-2.81	319156891	194538	57.09	1650	1672	1625	2170	1171	1672	1640.59	1.68	24362	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1572	50.78	0.97	12	0.20	32.00	1680.00	3670	20230816	-55.72	1080	20221020	50.46	3670	-55.72	20230816	1100	47.73	20230103	3670	-55.72	20230816	1080	50.46	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
64	20231020	090241	00	50.00	KOSPI	N	N	N	N	50	N	1672	0	3	0.00	29136812	17648	5.18	1650	1672	1650	2170	1171	1672	1651.00	1.68	5563	1760	1716	1692	1648	1624	1704	1636	488	498	500	1000	1	1	96722403	1617	52.25	1.00	12	0.02	32.00	1680.00	3670	20230816	-54.44	1080	20221020	54.81	3670	-54.44	20230816	1100	52.00	20230103	3670	-54.44	20230816	1080	54.81	20221020	2.33	N	011330	500	487 억	1625448	N	N	0	N	N
65	20231019	160239	00	50.00	KOSPI	N	N	N	N	50	N	1672	-43	5	-2.51	550403769	327371	93.65	1685	1736	1668	2225	1201	1715	1681.29	1.62	71477	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1609	52.25	1.00	12	0.34	32.00	1680.00	3670	20230816	-54.44	1060	20221017	57.74	3670	-54.44	20230816	1100	52.00	20230103	3670	-54.44	20230816	1080	54.81	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
66	20231019	150239	00	50.00	KOSPI	N	N	N	N	50	N	1669	-46	5	-2.68	519400426	308862	88.35	1685	1736	1668	2225	1201	1715	1681.66	1.62	64597	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1606	52.16	0.99	12	0.32	32.00	1680.00	3670	20230816	-54.52	1060	20221017	57.45	3670	-54.52	20230816	1100	51.73	20230103	3670	-54.52	20230816	1080	54.54	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
67	20231019	140239	00	50.00	KOSPI	N	N	N	N	50	N	1673	-42	5	-2.45	443457316	263423	75.35	1685	1736	1671	2225	1201	1715	1683.44	1.62	47742	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1610	52.28	1.00	12	0.27	32.00	1680.00	3670	20230816	-54.41	1060	20221017	57.83	3670	-54.41	20230816	1100	52.09	20230103	3670	-54.41	20230816	1080	54.91	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
68	20231019	130238	00	50.00	KOSPI	N	N	N	N	50	N	1682	-33	5	-1.92	247358519	146433	41.89	1685	1736	1671	2225	1201	1715	1689.23	1.62	29545	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1618	52.56	1.00	12	0.15	32.00	1680.00	3670	20230816	-54.17	1060	20221017	58.68	3670	-54.17	20230816	1100	52.91	20230103	3670	-54.17	20230816	1080	55.74	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
69	20231019	120238	00	50.00	KOSPI	N	N	N	N	50	N	1679	-36	5	-2.10	185087064	109438	31.31	1685	1736	1671	2225	1201	1715	1691.25	1.62	5660	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1615	52.47	1.00	12	0.11	32.00	1680.00	3670	20230816	-54.25	1060	20221017	58.40	3670	-54.25	20230816	1100	52.64	20230103	3670	-54.25	20230816	1080	55.46	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
70	20231019	110239	00	50.00	KOSPI	N	N	N	N	50	N	1690	-25	5	-1.46	137466223	81178	23.22	1685	1736	1671	2225	1201	1715	1693.39	1.62	64	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1626	52.81	1.01	12	0.08	32.00	1680.00	3670	20230816	-53.95	1060	20221017	59.43	3670	-53.95	20230816	1100	53.64	20230103	3670	-53.95	20230816	1080	56.48	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
71	20231019	100238	00	50.00	KOSPI	N	N	N	N	50	N	1713	-2	5	-0.12	110370786	65199	18.65	1685	1736	1671	2225	1201	1715	1692.83	1.62	2068	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1648	53.53	1.02	12	0.07	32.00	1680.00	3670	20230816	-53.32	1060	20221017	61.60	3670	-53.32	20230816	1100	55.73	20230103	3670	-53.32	20230816	1080	58.61	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
72	20231019	090240	00	50.00	KOSPI	N	N	N	N	50	N	1673	-42	5	-2.45	13069535	7777	2.22	1685	1685	1671	2225	1201	1715	1680.54	1.62	807	1799	1757	1708	1666	1617	1778	1687	485	510	500	1020	1	1	96214138	1610	52.28	1.00	12	0.01	32.00	1680.00	3670	20230816	-54.41	1060	20221017	57.83	3670	-54.41	20230816	1100	52.09	20230103	3670	-54.41	20230816	1080	54.91	20221020	2.31	N	011330	500	485 억	1556395	N	N	0	N	N
73	20231018	160239	00	50.00	KOSPI	N	N	N	N	50	N	1715	21	2	1.24	596772598	347967	57.01	1712	1750	1659	2200	1186	1694	1715.06	1.54	75218	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1650	53.59	1.02	12	0.36	32.00	1680.00	3670	20230816	-53.27	1050	20221014	63.33	3670	-53.27	20230816	1100	55.91	20230103	3670	-53.27	20230816	1080	58.80	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
74	20231018	150237	00	50.00	KOSPI	N	N	N	N	50	N	1720	26	2	1.53	543671281	317028	51.94	1712	1750	1659	2200	1186	1694	1714.94	1.54	70214	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1655	53.75	1.02	12	0.33	32.00	1680.00	3670	20230816	-53.13	1050	20221014	63.81	3670	-53.13	20230816	1100	56.36	20230103	3670	-53.13	20230816	1080	59.26	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
75	20231018	140236	00	50.00	KOSPI	N	N	N	N	50	N	1727	33	2	1.95	432486582	252682	41.40	1712	1750	1659	2200	1186	1694	1711.63	1.54	41942	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1662	53.97	1.03	12	0.26	32.00	1680.00	3670	20230816	-52.94	1050	20221014	64.48	3670	-52.94	20230816	1100	57.00	20230103	3670	-52.94	20230816	1080	59.91	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
76	20231018	130234	00	50.00	KOSPI	N	N	N	N	50	N	1721	27	2	1.59	374380133	219036	35.89	1712	1750	1659	2200	1186	1694	1709.26	1.54	37375	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1656	53.78	1.02	12	0.23	32.00	1680.00	3670	20230816	-53.11	1050	20221014	63.90	3670	-53.11	20230816	1100	56.45	20230103	3670	-53.11	20230816	1080	59.35	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
77	20231018	120238	00	50.00	KOSPI	N	N	N	N	50	N	1731	37	2	2.18	303678043	178270	29.21	1712	1734	1659	2200	1186	1694	1703.50	1.54	20941	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1665	54.09	1.03	12	0.19	32.00	1680.00	3670	20230816	-52.83	1050	20221014	64.86	3670	-52.83	20230816	1100	57.36	20230103	3670	-52.83	20230816	1080	60.28	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
78	20231018	110238	00	50.00	KOSPI	N	N	N	N	50	N	1707	13	2	0.77	231085896	136204	22.32	1712	1734	1659	2200	1186	1694	1696.63	1.54	8683	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1642	53.34	1.02	12	0.14	32.00	1680.00	3670	20230816	-53.49	1050	20221014	62.57	3670	-53.49	20230816	1100	55.18	20230103	3670	-53.49	20230816	1080	58.06	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
79	20231018	100237	00	50.00	KOSPI	N	N	N	N	50	N	1694	0	3	0.00	107706240	64033	10.49	1712	1712	1659	2200	1186	1694	1681.93	1.54	-33272	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1630	52.94	1.01	12	0.07	32.00	1680.00	3670	20230816	-53.84	1050	20221014	61.33	3670	-53.84	20230816	1100	54.00	20230103	3670	-53.84	20230816	1080	56.85	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
80	20231018	090236	00	50.00	KOSPI	N	N	N	N	50	N	1711	17	2	1.00	21177563	12492	2.05	1712	1712	1688	2200	1186	1694	1695.36	1.54	-6184	1871	1782	1738	1649	1605	1760	1627	485	506	500	1010	1	1	96214138	1646	53.47	1.02	12	0.01	32.00	1680.00	3670	20230816	-53.38	1050	20221014	62.95	3670	-53.38	20230816	1100	55.55	20230103	3670	-53.38	20230816	1080	58.43	20221020	2.15	N	011330	500	485 억	1477589	N	N	0	N	N
81	20231017	160239	00	50.00	KOSPI	N	N	N	N	50	N	1694	-133	5	-7.28	1031425883	596986	34.94	1827	1827	1694	2375	1279	1827	1728.08	1.74	-192959	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1630	52.94	1.01	12	0.62	32.00	1680.00	3670	20230816	-53.84	1040	20221013	62.88	3670	-53.84	20230816	1100	54.00	20230103	3670	-53.84	20230816	1060	59.81	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
82	20231017	150237	00	50.00	KOSPI	N	N	N	N	50	N	1710	-117	5	-6.40	957465285	553414	32.39	1827	1827	1694	2375	1279	1827	1730.11	1.74	-176282	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1645	53.44	1.02	12	0.58	32.00	1680.00	3670	20230816	-53.41	1040	20221013	64.42	3670	-53.41	20230816	1100	55.45	20230103	3670	-53.41	20230816	1060	61.32	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
83	20231017	140237	00	50.00	KOSPI	N	N	N	N	50	N	1707	-120	5	-6.57	779131928	448616	26.26	1827	1827	1706	2375	1279	1827	1736.75	1.74	-132796	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1642	53.34	1.02	12	0.47	32.00	1680.00	3670	20230816	-53.49	1040	20221013	64.13	3670	-53.49	20230816	1100	55.18	20230103	3670	-53.49	20230816	1060	61.04	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
84	20231017	130237	00	50.00	KOSPI	N	N	N	N	50	N	1724	-103	5	-5.64	648289600	372266	21.79	1827	1827	1709	2375	1279	1827	1741.47	1.74	-100365	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1659	53.88	1.03	12	0.39	32.00	1680.00	3670	20230816	-53.02	1040	20221013	65.77	3670	-53.02	20230816	1100	56.73	20230103	3670	-53.02	20230816	1060	62.64	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
85	20231017	120238	00	50.00	KOSPI	N	N	N	N	50	N	1719	-108	5	-5.91	474136613	270856	15.85	1827	1827	1710	2375	1279	1827	1750.51	1.74	-42018	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1654	53.72	1.02	12	0.28	32.00	1680.00	3670	20230816	-53.16	1040	20221013	65.29	3670	-53.16	20230816	1100	56.27	20230103	3670	-53.16	20230816	1060	62.17	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
86	20231017	110234	00	50.00	KOSPI	N	N	N	N	50	N	1740	-87	5	-4.76	333676044	189306	11.08	1827	1827	1718	2375	1279	1827	1762.63	1.74	-162	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1674	54.38	1.04	12	0.20	32.00	1680.00	3670	20230816	-52.59	1040	20221013	67.31	3670	-52.59	20230816	1100	58.18	20230103	3670	-52.59	20230816	1060	64.15	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
87	20231017	100234	00	50.00	KOSPI	N	N	N	N	50	N	1764	-63	5	-3.45	149589905	83450	4.88	1827	1827	1764	2375	1279	1827	1792.57	1.74	-7594	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1697	55.12	1.05	12	0.09	32.00	1680.00	3670	20230816	-51.93	1040	20221013	69.62	3670	-51.93	20230816	1100	60.36	20230103	3670	-51.93	20230816	1060	66.42	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
88	20231017	090236	00	50.00	KOSPI	N	N	N	N	50	N	1823	-4	5	-0.22	12752337	7041	0.41	1827	1827	1803	2375	1279	1827	1811.15	1.74	2885	1969	1897	1773	1701	1577	1934	1738	485	548	500	1090	1	1	96214138	1754	56.97	1.09	12	0.01	32.00	1680.00	3670	20230816	-50.33	1040	20221013	75.29	3670	-50.33	20230816	1100	65.73	20230103	3670	-50.33	20230816	1060	71.98	20221017	2.15	N	011330	500	485 억	1670695	N	N	0	N	N
89	20231016	160235	00	50.00	KOSPI	N	N	N	N	50	N	1827	-36	5	-1.93	2903500160	1701320	305.82	1795	1845	1649	2420	1305	1863	1706.56	2.00	-242283	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1758	57.09	1.09	12	1.77	32.00	1680.00	3670	20230816	-50.22	1040	20221013	75.67	3670	-50.22	20230816	1100	66.09	20230103	3670	-50.22	20230816	1060	72.36	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
90	20231016	150235	00	50.00	KOSPI	N	N	N	N	50	N	1775	-88	5	-4.72	2525246343	1490491	267.92	1795	1800	1649	2420	1305	1863	1694.24	2.00	-206345	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1708	55.47	1.06	12	1.55	32.00	1680.00	3670	20230816	-51.63	1040	20221013	70.67	3670	-51.63	20230816	1100	61.36	20230103	3670	-51.63	20230816	1060	67.45	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
91	20231016	140235	00	50.00	KOSPI	N	N	N	N	50	N	1650	-213	5	-11.43	2033675199	1199564	215.63	1795	1800	1649	2420	1305	1863	1695.35	2.00	-208712	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1588	51.56	0.98	12	1.25	32.00	1680.00	3670	20230816	-55.04	1040	20221013	58.65	3670	-55.04	20230816	1100	50.00	20230103	3670	-55.04	20230816	1060	55.66	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
92	20231016	130234	00	50.00	KOSPI	N	N	N	N	50	N	1699	-164	5	-8.80	1697743315	998287	179.45	1795	1800	1655	2420	1305	1863	1700.66	2.00	-194923	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1635	53.09	1.01	12	1.04	32.00	1680.00	3670	20230816	-53.71	1040	20221013	63.37	3670	-53.71	20230816	1100	54.45	20230103	3670	-53.71	20230816	1060	60.28	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
93	20231016	120236	00	50.00	KOSPI	N	N	N	N	50	N	1684	-179	5	-9.61	1585344153	931956	167.52	1795	1800	1655	2420	1305	1863	1701.09	2.00	-191668	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1620	52.62	1.00	12	0.97	32.00	1680.00	3670	20230816	-54.11	1040	20221013	61.92	3670	-54.11	20230816	1100	53.09	20230103	3670	-54.11	20230816	1060	58.87	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
94	20231016	110235	00	50.00	KOSPI	N	N	N	N	50	N	1690	-173	5	-9.29	1156799247	675931	121.50	1795	1800	1655	2420	1305	1863	1711.42	2.00	-71585	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1626	52.81	1.01	12	0.70	32.00	1680.00	3670	20230816	-53.95	1040	20221013	62.50	3670	-53.95	20230816	1100	53.64	20230103	3670	-53.95	20230816	1060	59.43	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
95	20231016	100232	00	50.00	KOSPI	N	N	N	N	50	N	1711	-152	5	-8.16	838271631	488425	87.80	1795	1800	1655	2420	1305	1863	1716.28	2.00	24458	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1646	53.47	1.02	12	0.51	32.00	1680.00	3670	20230816	-53.38	1040	20221013	64.52	3670	-53.38	20230816	1100	55.55	20230103	3670	-53.38	20230816	1060	61.42	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
96	20231016	090234	00	50.00	KOSPI	N	N	N	N	50	N	1768	-95	5	-5.10	110284136	61837	11.12	1795	1798	1695	2420	1305	1863	1783.47	2.00	7132	1927	1894	1832	1799	1737	1911	1816	485	557	500	1110	1	1	96214138	1701	55.25	1.05	12	0.06	32.00	1680.00	3670	20230816	-51.83	1040	20221013	70.00	3670	-51.83	20230816	1100	60.73	20230103	3670	-51.83	20230816	1060	66.79	20221017	2.15	N	011330	500	485 억	1923935	N	N	0	N	N
97	20231012	160237	00	50.00	KOSPI	N	N	N	N	50	N	1824	33	2	1.84	856135698	469781	37.94	1790	1860	1790	2325	1254	1791	1822.41	2.04	85293	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1755	57.00	1.09	12	0.49	32.00	1680.00	3670	20230816	-50.30	1040	20221013	75.38	3670	-50.30	20230816	1100	65.82	20230103	3670	-50.30	20230816	1040	75.38	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
98	20231012	150235	00	50.00	KOSPI	N	N	N	N	50	N	1820	29	2	1.62	830330046	455599	36.80	1790	1860	1790	2325	1254	1791	1822.50	2.04	88951	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1751	56.88	1.08	12	0.47	32.00	1680.00	3670	20230816	-50.41	1040	20221013	75.00	3670	-50.41	20230816	1100	65.45	20230103	3670	-50.41	20230816	1040	75.00	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
99	20231012	140235	00	50.00	KOSPI	N	N	N	N	50	N	1840	49	2	2.74	681536462	374095	30.21	1790	1860	1790	2325	1254	1791	1821.83	2.04	120596	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1770	57.50	1.10	12	0.39	32.00	1680.00	3670	20230816	-49.86	1040	20221013	76.92	3670	-49.86	20230816	1100	67.27	20230103	3670	-49.86	20230816	1040	76.92	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
100	20231012	130235	00	50.00	KOSPI	N	N	N	N	50	N	1830	39	2	2.18	605694333	332549	26.86	1790	1860	1790	2325	1254	1791	1821.37	2.04	125497	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1761	57.19	1.09	12	0.35	32.00	1680.00	3670	20230816	-50.14	1040	20221013	75.96	3670	-50.14	20230816	1100	66.36	20230103	3670	-50.14	20230816	1040	75.96	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
101	20231012	120239	00	50.00	KOSPI	N	N	N	N	50	N	1818	27	2	1.51	443825563	243950	19.70	1790	1860	1790	2325	1254	1791	1819.33	2.04	88398	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1749	56.81	1.08	12	0.25	32.00	1680.00	3670	20230816	-50.46	1040	20221013	74.81	3670	-50.46	20230816	1100	65.27	20230103	3670	-50.46	20230816	1040	74.81	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
102	20231012	110237	00	50.00	KOSPI	N	N	N	N	50	N	1821	30	2	1.68	426922805	234665	18.95	1790	1860	1790	2325	1254	1791	1819.29	2.04	88142	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1752	56.91	1.08	12	0.24	32.00	1680.00	3670	20230816	-50.38	1040	20221013	75.10	3670	-50.38	20230816	1100	65.55	20230103	3670	-50.38	20230816	1040	75.10	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
103	20231012	100237	00	50.00	KOSPI	N	N	N	N	50	N	1824	33	2	1.84	299797626	164548	13.29	1790	1860	1790	2325	1254	1791	1821.95	2.04	65989	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1755	57.00	1.09	12	0.17	32.00	1680.00	3670	20230816	-50.30	1040	20221013	75.38	3670	-50.30	20230816	1100	65.82	20230103	3670	-50.30	20230816	1040	75.38	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
104	20231012	090239	00	50.00	KOSPI	N	N	N	N	50	N	1837	46	2	2.57	65988441	36474	2.95	1790	1850	1790	2325	1254	1791	1809.19	2.04	15165	1982	1886	1804	1708	1626	1845	1667	485	534	500	1070	1	1	96214138	1767	57.41	1.09	12	0.04	32.00	1680.00	3670	20230816	-49.95	1040	20221013	76.63	3670	-49.95	20230816	1100	67.00	20230103	3670	-49.95	20230816	1040	76.63	20221013	2.58	N	011330	500	485 억	1965772	N	N	0	N	N
105	20231011	160236	00	50.00	KOSPI	N	N	N	N	50	N	1791	-49	5	-2.66	2211316093	1230412	48.25	1875	1900	1722	2390	1288	1840	1797.21	1.92	100954	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1723	55.97	1.07	12	1.28	32.00	1680.00	3670	20230816	-51.20	1040	20221013	72.21	3670	-51.20	20230816	1100	62.82	20230103	3670	-51.20	20230816	1040	72.21	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
106	20231011	150235	00	50.00	KOSPI	N	N	N	N	50	N	1755	-85	5	-4.62	2001330221	1112137	43.61	1875	1900	1722	2390	1288	1840	1799.47	1.92	61120	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1689	54.84	1.04	12	1.16	32.00	1680.00	3670	20230816	-52.18	1040	20221013	68.75	3670	-52.18	20230816	1100	59.55	20230103	3670	-52.18	20230816	1040	68.75	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
107	20231011	140237	00	50.00	KOSPI	N	N	N	N	50	N	1760	-80	5	-4.35	1468191898	806745	31.63	1875	1900	1752	2390	1288	1840	1819.85	1.92	30190	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1693	55.00	1.05	12	0.84	32.00	1680.00	3670	20230816	-52.04	1040	20221013	69.23	3670	-52.04	20230816	1100	60.00	20230103	3670	-52.04	20230816	1040	69.23	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
108	20231011	130234	00	50.00	KOSPI	N	N	N	N	50	N	1818	-22	5	-1.20	872486763	471168	18.48	1875	1900	1802	2390	1288	1840	1851.80	1.92	-22310	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1749	56.81	1.08	12	0.49	32.00	1680.00	3670	20230816	-50.46	1040	20221013	74.81	3670	-50.46	20230816	1100	65.27	20230103	3670	-50.46	20230816	1040	74.81	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
109	20231011	120238	00	50.00	KOSPI	N	N	N	N	50	N	1847	7	2	0.38	646736062	347699	13.63	1875	1900	1824	2390	1288	1840	1860.15	1.92	25610	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1777	57.72	1.10	12	0.36	32.00	1680.00	3670	20230816	-49.67	1040	20221013	77.60	3670	-49.67	20230816	1100	67.91	20230103	3670	-49.67	20230816	1040	77.60	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
110	20231011	110235	00	50.00	KOSPI	N	N	N	N	50	N	1864	24	2	1.30	488745055	261887	10.27	1875	1900	1824	2390	1288	1840	1866.42	1.92	21128	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1793	58.25	1.11	12	0.27	32.00	1680.00	3670	20230816	-49.21	1040	20221013	79.23	3670	-49.21	20230816	1100	69.45	20230103	3670	-49.21	20230816	1040	79.23	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
111	20231011	100235	00	50.00	KOSPI	N	N	N	N	50	N	1876	36	2	1.96	423323586	226849	8.90	1875	1900	1824	2390	1288	1840	1866.30	1.92	22005	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1805	58.62	1.12	12	0.24	32.00	1680.00	3670	20230816	-48.88	1040	20221013	80.38	3670	-48.88	20230816	1100	70.55	20230103	3670	-48.88	20230816	1040	80.38	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
112	20231011	090235	00	50.00	KOSPI	N	N	N	N	50	N	1850	10	2	0.54	16321966	8812	0.35	1875	1875	1849	2390	1288	1840	1855.24	1.92	-429	2142	1991	1914	1763	1686	1952	1724	485	550	500	1100	1	1	96214138	1780	57.81	1.10	12	0.01	32.00	1680.00	3670	20230816	-49.59	1040	20221013	77.88	3670	-49.59	20230816	1100	68.18	20230103	3670	-49.59	20230816	1040	77.88	20221013	2.57	N	011330	500	485 억	1848958	N	N	0	N	N
113	20231010	160233	00	50.00	KOSPI	N	N	N	N	50	N	1840	-200	5	-9.80	4821528041	2515336	333.68	2040	2065	1837	2650	1430	2040	1916.92	2.00	-80080	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1770	57.50	1.10	12	2.61	32.00	1680.00	3670	20230816	-49.86	1040	20221013	76.92	3670	-49.86	20230816	1100	67.27	20230103	3670	-49.86	20230816	1040	76.92	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
114	20231010	150234	00	50.00	KOSPI	N	N	N	N	50	N	1837	-203	5	-9.95	3581901928	1851382	245.60	2040	2065	1837	2650	1430	2040	1934.68	2.00	-148580	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1767	57.41	1.09	12	1.92	32.00	1680.00	3670	20230816	-49.95	1040	20221013	76.63	3670	-49.95	20230816	1100	67.00	20230103	3670	-49.95	20230816	1040	76.63	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
115	20231010	140233	00	50.00	KOSPI	N	N	N	N	50	N	1884	-156	5	-7.65	2932514711	1502968	199.38	2040	2065	1877	2650	1430	2040	1951.11	2.00	-101254	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1813	58.88	1.12	12	1.56	32.00	1680.00	3670	20230816	-48.66	1040	20221013	81.15	3670	-48.66	20230816	1100	71.27	20230103	3670	-48.66	20230816	1040	81.15	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
116	20231010	130232	00	50.00	KOSPI	N	N	N	N	50	N	1880	-160	5	-7.84	2565143755	1307758	173.48	2040	2065	1878	2650	1430	2040	1961.44	2.00	-111860	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1809	58.75	1.12	12	1.36	32.00	1680.00	3670	20230816	-48.77	1040	20221013	80.77	3670	-48.77	20230816	1100	70.91	20230103	3670	-48.77	20230816	1040	80.77	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
117	20231010	120233	00	50.00	KOSPI	N	N	N	N	50	N	1890	-150	5	-7.35	2246555474	1138843	151.07	2040	2065	1890	2650	1430	2040	1972.63	2.00	-121751	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1818	59.06	1.12	12	1.18	32.00	1680.00	3670	20230816	-48.50	1040	20221013	81.73	3670	-48.50	20230816	1100	71.82	20230103	3670	-48.50	20230816	1040	81.73	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
118	20231010	110228	00	50.00	KOSPI	N	N	N	N	50	N	1949	-91	5	-4.46	1522199062	761336	101.00	2040	2065	1940	2650	1430	2040	1999.34	2.00	-111613	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1875	60.91	1.16	12	0.79	32.00	1680.00	3670	20230816	-46.89	1040	20221013	87.40	3670	-46.89	20230816	1100	77.18	20230103	3670	-46.89	20230816	1040	87.40	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
119	20231010	100230	00	50.00	KOSPI	N	N	N	N	50	N	1992	-48	5	-2.35	1000043711	498062	66.07	2040	2065	1970	2650	1430	2040	2007.83	2.00	-23807	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	1	1	96214138	1917	62.25	1.19	12	0.52	32.00	1680.00	3670	20230816	-45.72	1040	20221013	91.54	3670	-45.72	20230816	1100	81.09	20230103	3670	-45.72	20230816	1040	91.54	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
120	20231010	090232	00	50.00	KOSPI	N	N	N	N	50	N	2010	-30	5	-1.47	76062060	37241	4.94	2040	2065	2010	2650	1430	2040	2042.47	2.00	-11170	2173	2106	2003	1936	1833	2140	1970	485	610	500	1220	5	1	96214138	1934	62.81	1.20	12	0.04	32.00	1680.00	3670	20230816	-45.23	1040	20221013	93.27	3670	-45.23	20230816	1100	82.73	20230103	3670	-45.23	20230816	1040	93.27	20221013	2.76	N	011330	500	485 억	1928211	N	N	10	N	N
121	20231006	160232	00	50.00	KOSPI	N	N	N	N	50	N	2040	140	2	7.37	1502403557	751915	41.42	1900	2070	1900	2470	1330	1900	1998.09	2.00	2151	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1963	63.75	1.21	12	0.78	32.00	1680.00	3670	20230816	-44.41	1040	20221013	96.15	3670	-44.41	20230816	1100	85.45	20230103	3670	-44.41	20230816	1040	96.15	20221013	2.77	N	011330	500	485 억	1921541	N	N	10	N	N
122	20231006	150229	00	50.00	KOSPI	N	N	N	N	50	N	2040	140	2	7.37	1442451022	722384	39.80	1900	2070	1900	2470	1330	1900	1996.79	2.00	-2773	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1963	63.75	1.21	12	0.75	32.00	1680.00	3670	20230816	-44.41	1040	20221013	96.15	3670	-44.41	20230816	1100	85.45	20230103	3670	-44.41	20230816	1040	96.15	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
123	20231006	140230	00	50.00	KOSPI	N	N	N	N	50	N	2065	165	2	8.68	1343845257	673877	37.12	1900	2070	1900	2470	1330	1900	1994.20	2.00	2576	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1987	64.53	1.23	12	0.70	32.00	1680.00	3670	20230816	-43.73	1040	20221013	98.56	3670	-43.73	20230816	1100	87.73	20230103	3670	-43.73	20230816	1040	98.56	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
124	20231006	130228	00	50.00	KOSPI	N	N	N	N	50	N	2035	135	2	7.11	1145409757	576563	31.76	1900	2035	1900	2470	1330	1900	1986.62	2.00	-1775	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1958	63.59	1.21	12	0.60	32.00	1680.00	3670	20230816	-44.55	1040	20221013	95.67	3670	-44.55	20230816	1100	85.00	20230103	3670	-44.55	20230816	1040	95.67	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
125	20231006	120228	00	50.00	KOSPI	N	N	N	N	50	N	2010	110	2	5.79	919520631	463845	25.55	1900	2030	1900	2470	1330	1900	1982.39	2.00	-13979	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1934	62.81	1.20	12	0.48	32.00	1680.00	3670	20230816	-45.23	1040	20221013	93.27	3670	-45.23	20230816	1100	82.73	20230103	3670	-45.23	20230816	1040	93.27	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
126	20231006	110227	00	50.00	KOSPI	N	N	N	N	50	N	1957	57	2	3.00	649015853	327572	18.05	1900	2030	1900	2470	1330	1900	1981.29	2.00	12795	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	1	1	96214138	1883	61.16	1.16	12	0.34	32.00	1680.00	3670	20230816	-46.68	1040	20221013	88.17	3670	-46.68	20230816	1100	77.91	20230103	3670	-46.68	20230816	1040	88.17	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
127	20231006	100228	00	50.00	KOSPI	N	N	N	N	50	N	2030	130	2	6.84	528702279	267027	14.71	1900	2030	1900	2470	1330	1900	1979.96	2.00	33142	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	5	1	96214138	1953	63.44	1.21	12	0.28	32.00	1680.00	3670	20230816	-44.69	1040	20221013	95.19	3670	-44.69	20230816	1100	84.55	20230103	3670	-44.69	20230816	1040	95.19	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N
128	20231006	090225	00	50.00	KOSPI	N	N	N	N	50	N	1914	14	2	0.74	35188893	18508	1.02	1900	1930	1900	2470	1330	1900	1901.28	2.00	2112	2261	2080	1979	1798	1697	2030	1748	485	570	500	1140	1	1	96214138	1842	59.81	1.14	12	0.02	32.00	1680.00	3670	20230816	-47.85	1040	20221013	84.04	3670	-47.85	20230816	1100	74.00	20230103	3670	-47.85	20230816	1040	84.04	20221013	2.77	N	011330	500	485 억	1921541	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History