KissMeData/134790/price/prices-20231001.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	20231031	160840	57	100.00	KOSPI			N	N	N	N		N	27300	250	2	0.92	10450150	384	65.20	27000	27600	27000	35150	18950	27050	27211.63	0.89	0	-51	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	546	21.46	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	54800	-50.18	20221110	26500	3.02	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
3	20231031	150849	57	100.00	KOSPI			N	N	N	N		N	27100	50	2	0.18	9606250	353	59.93	27000	27600	27000	35150	18950	27050	27213.17	0.89	0	-49	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	542	21.31	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.55	26500	20231027	2.26	52300	-48.18	20230209	26500	2.26	20231027	54800	-50.55	20221110	26500	2.26	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
4	20231031	140855	57	100.00	KOSPI			N	N	N	N		N	27300	250	2	0.92	5623000	206	34.97	27000	27600	27000	35150	18950	27050	27296.12	0.89	0	-56	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	546	21.46	0.81	12	0.01	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	54800	-50.18	20221110	26500	3.02	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
5	20231031	130848	57	100.00	KOSPI			N	N	N	N		N	27400	350	2	1.29	5050100	185	31.41	27000	27600	27000	35150	18950	27050	27297.84	0.89	0	-56	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	548	21.54	0.82	12	0.01	1272.00	33581.00	54800	20221110	-50.00	26500	20231027	3.40	52300	-47.61	20230209	26500	3.40	20231027	54800	-50.00	20221110	26500	3.40	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
6	20231031	120847	57	100.00	KOSPI			N	N	N	N		N	27450	400	2	1.48	3984400	146	24.79	27000	27600	27000	35150	18950	27050	27290.41	0.89	0	-30	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	549	21.58	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	54800	-49.91	20221110	26500	3.58	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
7	20231031	110911	57	100.00	KOSPI			N	N	N	N		N	27450	400	2	1.48	3984400	146	24.79	27000	27600	27000	35150	18950	27050	27290.41	0.89	0	-30	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	549	21.58	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	54800	-49.91	20221110	26500	3.58	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
8	20231031	100855	57	100.00	KOSPI			N	N	N	N		N	27550	500	2	1.85	3654900	134	22.75	27000	27600	27000	35150	18950	27050	27275.37	0.89	0	-30	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.73	26500	20231027	3.96	52300	-47.32	20230209	26500	3.96	20231027	54800	-49.73	20221110	26500	3.96	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
9	20231031	090855	57	100.00	KOSPI			N	N	N	N		N	27450	400	2	1.48	2444900	90	15.28	27000	27450	27000	35150	18950	27050	27165.56	0.89	0	-30	27650	27350	27200	26900	26750	27275	26825	10	8100	500	18930	50	1	2000000	549	21.58	0.82	12	0.00	1272.00	33581.00	54800	20221110	-49.91	26500	20231027	3.58	52300	-47.51	20230209	26500	3.58	20231027	54800	-49.91	20221110	26500	3.58	20231027	0.63	N	134790	500	10 억		17775	N	N	0	N	00	N
10	20231030	160839	57	100.00	KOSPI			N	N	N	N		N	27050	-300	5	-1.10	16033700	589	19.97	27400	27500	27050	35550	19150	27350	27221.90	0.89	0	-76	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	541	21.27	0.81	12	0.03	1272.00	33581.00	54800	20221110	-50.64	26500	20231027	2.08	52300	-48.28	20230209	26500	2.08	20231027	54800	-50.64	20221110	26500	2.08	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
11	20231030	150821	57	100.00	KOSPI			N	N	N	N		N	27300	-50	5	-0.18	13653300	501	16.99	27400	27500	27150	35550	19150	27350	27252.10	0.89	0	-78	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	546	21.46	0.81	12	0.03	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	54800	-50.18	20221110	26500	3.02	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
12	20231030	140819	57	100.00	KOSPI			N	N	N	N		N	27350	0	3	0.00	11968900	439	14.89	27400	27500	27200	35550	19150	27350	27264.01	0.89	0	-81	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	547	21.50	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.09	26500	20231027	3.21	52300	-47.71	20230209	26500	3.21	20231027	54800	-50.09	20221110	26500	3.21	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
13	20231030	130822	57	100.00	KOSPI			N	N	N	N		N	27200	-150	5	-0.55	8290400	304	10.31	27400	27500	27200	35550	19150	27350	27271.05	0.89	0	-76	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	544	21.38	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.36	26500	20231027	2.64	52300	-47.99	20230209	26500	2.64	20231027	54800	-50.36	20221110	26500	2.64	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
14	20231030	120816	57	100.00	KOSPI			N	N	N	N		N	27300	-50	5	-0.18	5187800	190	6.44	27400	27500	27200	35550	19150	27350	27304.21	0.89	0	-76	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	546	21.46	0.81	12	0.01	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	54800	-50.18	20221110	26500	3.02	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
15	20231030	110817	57	100.00	KOSPI			N	N	N	N		N	27300	-50	5	-0.18	3251950	119	4.04	27400	27500	27200	35550	19150	27350	27327.31	0.89	0	-47	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	546	21.46	0.81	12	0.01	1272.00	33581.00	54800	20221110	-50.18	26500	20231027	3.02	52300	-47.80	20230209	26500	3.02	20231027	54800	-50.18	20221110	26500	3.02	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
16	20231030	100815	57	100.00	KOSPI			N	N	N	N		N	27250	-100	5	-0.37	2160900	79	2.68	27400	27500	27200	35550	19150	27350	27353.16	0.89	0	-37	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	545	21.42	0.81	12	0.00	1272.00	33581.00	54800	20221110	-50.27	26500	20231027	2.83	52300	-47.90	20230209	26500	2.83	20231027	54800	-50.27	20221110	26500	2.83	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
17	20231030	090812	57	100.00	KOSPI			N	N	N	N		N	27400	50	2	0.18	1121650	41	1.39	27400	27400	27200	35550	19150	27350	27357.32	0.89	0	-23	28383	27866	27183	26666	25983	28125	26925	10	8200	500	19140	50	1	2000000	548	21.54	0.82	12	0.00	1272.00	33581.00	54800	20221110	-50.00	26500	20231027	3.40	52300	-47.61	20230209	26500	3.40	20231027	54800	-50.00	20221110	26500	3.40	20231027	0.63	N	134790	500	10 억		17852	N	N	0	N	00	N
18	20231027	160741	57	100.00	KOSPI	신저가		N	N	N	N		N	27350	-100	5	-0.36	79805400	2949	257.11	27150	27700	26500	35650	19250	27450	27061.85	0.89	0	-14	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	547	21.50	0.81	12	0.15	1272.00	33581.00	54800	20221110	-50.09	26500	20231027	3.21	52300	-47.71	20230209	26500	3.21	20231027	54800	-50.09	20221110	26500	3.21	20231027	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
19	20231027	150815	57	100.00	KOSPI	신저가		N	N	N	N		N	26850	-600	5	-2.19	66357250	2448	213.43	27150	27700	26650	35650	19250	27450	27106.72	0.89	0	-102	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	537	21.11	0.80	12	0.12	1272.00	33581.00	54800	20221110	-51.00	26650	20231027	0.75	52300	-48.66	20230209	26650	0.75	20231027	54800	-51.00	20221110	26650	0.75	20231027	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
20	20231027	140813	57	100.00	KOSPI	신저가		N	N	N	N		N	27150	-300	5	-1.09	24910500	910	79.34	27150	27700	27050	35650	19250	27450	27374.18	0.89	0	-76	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	543	21.34	0.81	12	0.05	1272.00	33581.00	54800	20221110	-50.46	27050	20231027	0.37	52300	-48.09	20230209	27050	0.37	20231027	54800	-50.46	20221110	27050	0.37	20231027	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
21	20231027	130804	57	100.00	KOSPI			N	N	N	N		N	27350	-100	5	-0.36	19841350	723	63.03	27150	27700	27150	35650	19250	27450	27443.08	0.89	0	-47	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	547	21.50	0.81	12	0.04	1272.00	33581.00	54800	20221110	-50.09	27050	20231024	1.11	52300	-47.71	20230209	27050	1.11	20231024	54800	-50.09	20221110	27050	1.11	20231024	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
22	20231027	120817	57	100.00	KOSPI			N	N	N	N		N	27500	50	2	0.18	10052150	366	31.91	27150	27700	27150	35650	19250	27450	27464.89	0.89	0	-11	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.82	27050	20231024	1.66	52300	-47.42	20230209	27050	1.66	20231024	54800	-49.82	20221110	27050	1.66	20231024	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
23	20231027	110822	57	100.00	KOSPI			N	N	N	N		N	27500	50	2	0.18	3595600	131	11.42	27150	27700	27150	35650	19250	27450	27447.33	0.89	0	-10	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.82	27050	20231024	1.66	52300	-47.42	20230209	27050	1.66	20231024	54800	-49.82	20221110	27050	1.66	20231024	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
24	20231027	100812	57	100.00	KOSPI			N	N	N	N		N	27500	50	2	0.18	1311850	48	4.18	27150	27500	27150	35650	19250	27450	27330.21	0.89	0	-10	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	550	21.62	0.82	12	0.00	1272.00	33581.00	54800	20221110	-49.82	27050	20231024	1.66	52300	-47.42	20230209	27050	1.66	20231024	54800	-49.82	20221110	27050	1.66	20231024	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
25	20231027	090809	57	100.00	KOSPI			N	N	N	N		N	27350	-100	5	-0.36	598600	22	1.92	27150	27350	27150	35650	19250	27450	27209.09	0.89	0	0	28716	28082	27616	26982	26516	27850	26750	10	8200	500	19210	50	1	2000000	547	21.50	0.81	12	0.00	1272.00	33581.00	54800	20221110	-50.09	27050	20231024	1.11	52300	-47.71	20230209	27050	1.11	20231024	54800	-50.09	20221110	27050	1.11	20231024	0.63	N	134790	500	10 억		17866	N	N	0	N	00	N
26	20231026	160801	57	100.00	KOSPI			N	N	N	N		N	27450	-600	5	-2.14	31479300	1147	188.65	27600	28250	27150	36450	19650	28050	27444.90	0.88	0	208	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	549	21.58	0.82	12	0.06	1272.00	33581.00	54800	20221110	-49.91	27050	20231024	1.48	52300	-47.51	20230209	27050	1.48	20231024	54800	-49.91	20221110	27050	1.48	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
27	20231026	150800	57	100.00	KOSPI			N	N	N	N		N	27600	-450	5	-1.60	30657850	1117	183.72	27600	28250	27150	36450	19650	28050	27446.60	0.88	0	208	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	552	21.70	0.82	12	0.06	1272.00	33581.00	54800	20221110	-49.64	27050	20231024	2.03	52300	-47.23	20230209	27050	2.03	20231024	54800	-49.64	20221110	27050	2.03	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
28	20231026	140803	57	100.00	KOSPI			N	N	N	N		N	27800	-250	5	-0.89	29309250	1068	175.66	27600	28250	27150	36450	19650	28050	27443.12	0.88	0	208	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	556	21.86	0.83	12	0.05	1272.00	33581.00	54800	20221110	-49.27	27050	20231024	2.77	52300	-46.85	20230209	27050	2.77	20231024	54800	-49.27	20221110	27050	2.77	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
29	20231026	130801	57	100.00	KOSPI			N	N	N	N		N	27400	-650	5	-2.32	25962100	947	155.76	27600	28250	27150	36450	19650	28050	27415.10	0.88	0	264	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	548	21.54	0.82	12	0.05	1272.00	33581.00	54800	20221110	-50.00	27050	20231024	1.29	52300	-47.61	20230209	27050	1.29	20231024	54800	-50.00	20221110	27050	1.29	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
30	20231026	120757	57	100.00	KOSPI			N	N	N	N		N	27400	-650	5	-2.32	24840350	906	149.01	27600	28250	27150	36450	19650	28050	27417.60	0.88	0	265	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	548	21.54	0.82	12	0.05	1272.00	33581.00	54800	20221110	-50.00	27050	20231024	1.29	52300	-47.61	20230209	27050	1.29	20231024	54800	-50.00	20221110	27050	1.29	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
31	20231026	110807	57	100.00	KOSPI			N	N	N	N		N	27350	-700	5	-2.50	22626550	825	135.69	27600	28250	27150	36450	19650	28050	27426.12	0.88	0	265	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	547	21.50	0.81	12	0.04	1272.00	33581.00	54800	20221110	-50.09	27050	20231024	1.11	52300	-47.71	20230209	27050	1.11	20231024	54800	-50.09	20221110	27050	1.11	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
32	20231026	100804	57	100.00	KOSPI			N	N	N	N		N	27500	-550	5	-1.96	13225800	482	79.28	27600	28250	27350	36450	19650	28050	27439.42	0.88	0	267	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	550	21.62	0.82	12	0.02	1272.00	33581.00	54800	20221110	-49.82	27050	20231024	1.66	52300	-47.42	20230209	27050	1.66	20231024	54800	-49.82	20221110	27050	1.66	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
33	20231026	090801	57	100.00	KOSPI			N	N	N	N		N	27450	-600	5	-2.14	3300800	120	19.74	27600	28250	27450	36450	19650	28050	27506.67	0.88	0	7	28650	28350	27900	27600	27150	28500	27750	10	8400	500	19630	50	1	2000000	549	21.58	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.91	27050	20231024	1.48	52300	-47.51	20230209	27050	1.48	20231024	54800	-49.91	20221110	27050	1.48	20231024	0.62	N	134790	500	10 억		17658	N	N	0	N	00	N
34	20231025	160804	57	100.00	KOSPI			N	N	N	N		N	28050	350	2	1.26	16974350	608	38.80	27450	28200	27450	36000	19400	27700	27918.34	0.88	0	79	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	561	22.05	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.81	27050	20231024	3.70	52300	-46.37	20230209	27050	3.70	20231024	54800	-48.81	20221110	27050	3.70	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
35	20231025	150804	57	100.00	KOSPI			N	N	N	N		N	28050	350	2	1.26	16806050	602	38.42	27450	28200	27450	36000	19400	27700	27917.03	0.88	0	75	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	561	22.05	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.81	27050	20231024	3.70	52300	-46.37	20230209	27050	3.70	20231024	54800	-48.81	20221110	27050	3.70	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
36	20231025	140758	57	100.00	KOSPI			N	N	N	N		N	27850	150	2	0.54	16525750	592	37.78	27450	28200	27450	36000	19400	27700	27915.12	0.88	0	76	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	557	21.89	0.83	12	0.03	1272.00	33581.00	54800	20221110	-49.18	27050	20231024	2.96	52300	-46.75	20230209	27050	2.96	20231024	54800	-49.18	20221110	27050	2.96	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
37	20231025	130800	57	100.00	KOSPI			N	N	N	N		N	28150	450	2	1.62	15351600	550	35.10	27450	28200	27450	36000	19400	27700	27912.00	0.88	0	63	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	563	22.13	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.63	27050	20231024	4.07	52300	-46.18	20230209	27050	4.07	20231024	54800	-48.63	20221110	27050	4.07	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
38	20231025	120800	57	100.00	KOSPI			N	N	N	N		N	28150	450	2	1.62	15098250	541	34.52	27450	28200	27450	36000	19400	27700	27908.04	0.88	0	63	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	563	22.13	0.84	12	0.03	1272.00	33581.00	54800	20221110	-48.63	27050	20231024	4.07	52300	-46.18	20230209	27050	4.07	20231024	54800	-48.63	20221110	27050	4.07	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
39	20231025	110802	57	100.00	KOSPI			N	N	N	N		N	28100	400	2	1.44	8698750	313	19.97	27450	28100	27450	36000	19400	27700	27791.53	0.88	0	54	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	562	22.09	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.72	27050	20231024	3.88	52300	-46.27	20230209	27050	3.88	20231024	54800	-48.72	20221110	27050	3.88	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
40	20231025	100804	57	100.00	KOSPI			N	N	N	N		N	27850	150	2	0.54	4219250	153	9.76	27450	27900	27450	36000	19400	27700	27576.80	0.88	0	29	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	557	21.89	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.18	27050	20231024	2.96	52300	-46.75	20230209	27050	2.96	20231024	54800	-49.18	20221110	27050	2.96	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
41	20231025	090757	57	100.00	KOSPI			N	N	N	N		N	27800	100	2	0.36	3356100	122	7.79	27450	27800	27450	36000	19400	27700	27509.02	0.88	0	18	28133	27916	27483	27266	26833	28025	27375	10	8300	500	19390	50	1	2000000	556	21.86	0.83	12	0.01	1272.00	33581.00	54800	20221110	-49.27	27050	20231024	2.77	52300	-46.85	20230209	27050	2.77	20231024	54800	-49.27	20221110	27050	2.77	20231024	0.62	N	134790	500	10 억		17583	N	N	0	N	00	N
42	20231024	160743	57	100.00	KOSPI	신저가		N	N	N	N		N	27700	450	2	1.65	42677550	1567	90.01	27100	27700	27050	35400	19100	27250	27235.19	0.85	0	635	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	554	21.78	0.82	12	0.08	1272.00	33581.00	54800	20221110	-49.45	27050	20231024	2.40	52300	-47.04	20230209	27050	2.40	20231024	54800	-49.45	20221110	27050	2.40	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
43	20231024	150755	57	100.00	KOSPI	신저가		N	N	N	N		N	27650	400	2	1.47	42068750	1545	88.74	27100	27650	27050	35400	19100	27250	27228.96	0.85	0	633	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	553	21.74	0.82	12	0.08	1272.00	33581.00	54800	20221110	-49.54	27050	20231024	2.22	52300	-47.13	20230209	27050	2.22	20231024	54800	-49.54	20221110	27050	2.22	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
44	20231024	140740	57	100.00	KOSPI	신저가		N	N	N	N		N	27450	200	2	0.73	40828050	1500	86.16	27100	27450	27050	35400	19100	27250	27218.70	0.85	0	623	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	549	21.58	0.82	12	0.08	1272.00	33581.00	54800	20221110	-49.91	27050	20231024	1.48	52300	-47.51	20230209	27050	1.48	20231024	54800	-49.91	20221110	27050	1.48	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
45	20231024	130747	57	100.00	KOSPI	신저가		N	N	N	N		N	27250	0	3	0.00	32594100	1199	68.87	27100	27450	27050	35400	19100	27250	27184.40	0.85	0	351	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	545	21.42	0.81	12	0.06	1272.00	33581.00	54800	20221110	-50.27	27050	20231024	0.74	52300	-47.90	20230209	27050	0.74	20231024	54800	-50.27	20221110	27050	0.74	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
46	20231024	120755	57	100.00	KOSPI	신저가		N	N	N	N		N	27250	0	3	0.00	28927950	1064	61.11	27100	27450	27050	35400	19100	27250	27187.92	0.85	0	233	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	545	21.42	0.81	12	0.05	1272.00	33581.00	54800	20221110	-50.27	27050	20231024	0.74	52300	-47.90	20230209	27050	0.74	20231024	54800	-50.27	20221110	27050	0.74	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
47	20231024	110750	57	100.00	KOSPI	신저가		N	N	N	N		N	27100	-150	5	-0.55	18981600	698	40.09	27100	27450	27050	35400	19100	27250	27194.27	0.85	0	-1	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	542	21.31	0.81	12	0.03	1272.00	33581.00	54800	20221110	-50.55	27050	20231024	0.18	52300	-48.18	20230209	27050	0.18	20231024	54800	-50.55	20221110	27050	0.18	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
48	20231024	100742	57	100.00	KOSPI	신저가		N	N	N	N		N	27150	-100	5	-0.37	13263450	487	27.97	27100	27450	27100	35400	19100	27250	27235.01	0.85	0	81	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	543	21.34	0.81	12	0.02	1272.00	33581.00	54800	20221110	-50.46	27100	20231024	0.18	52300	-48.09	20230209	27100	0.18	20231024	54800	-50.46	20221110	27100	0.18	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
49	20231024	090749	57	100.00	KOSPI	신저가		N	N	N	N		N	27250	0	3	0.00	3252250	120	6.89	27100	27250	27100	35400	19100	27250	27102.08	0.85	0	7	27950	27600	27350	27000	26750	27475	26875	10	8150	500	19070	50	1	2000000	545	21.42	0.81	12	0.01	1272.00	33581.00	54800	20221110	-50.27	27100	20231024	0.55	52300	-47.90	20230209	27100	0.55	20231024	54800	-50.27	20221110	27100	0.55	20231024	0.63	N	134790	500	10 억		17038	N	N	0	N	00	N
50	20231023	160737	57	100.00	KOSPI	신저가		N	N	N	N		N	27250	-300	5	-1.09	47504550	1735	126.18	27600	27700	27100	35800	19300	27550	27380.14	0.87	0	-299	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	545	21.42	0.81	12	0.09	1272.00	33581.00	54800	20221110	-50.27	27100	20231023	0.55	52300	-47.90	20230209	27100	0.55	20231023	54800	-50.27	20221110	27100	0.55	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
51	20231023	150742	57	100.00	KOSPI	신저가		N	N	N	N		N	27150	-400	5	-1.45	39430450	1438	104.58	27600	27700	27100	35800	19300	27550	27420.34	0.87	0	-315	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	543	21.34	0.81	12	0.07	1272.00	33581.00	54800	20221110	-50.46	27100	20231023	0.18	52300	-48.09	20230209	27100	0.18	20231023	54800	-50.46	20221110	27100	0.18	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
52	20231023	140740	57	100.00	KOSPI	신저가		N	N	N	N		N	27400	-150	5	-0.54	28276300	1029	74.84	27600	27700	27300	35800	19300	27550	27479.40	0.87	0	-258	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	548	21.54	0.82	12	0.05	1272.00	33581.00	54800	20221110	-50.00	27300	20231023	0.37	52300	-47.61	20230209	27300	0.37	20231023	54800	-50.00	20221110	27300	0.37	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
53	20231023	130746	57	100.00	KOSPI	신저가		N	N	N	N		N	27350	-200	5	-0.73	28029200	1020	74.18	27600	27700	27300	35800	19300	27550	27479.61	0.87	0	-258	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	547	21.50	0.81	12	0.05	1272.00	33581.00	54800	20221110	-50.09	27300	20231023	0.18	52300	-47.71	20230209	27300	0.18	20231023	54800	-50.09	20221110	27300	0.18	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
54	20231023	120738	57	100.00	KOSPI	신저가		N	N	N	N		N	27550	0	3	0.00	23655200	861	62.62	27600	27700	27300	35800	19300	27550	27474.10	0.87	0	-192	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	551	21.66	0.82	12	0.04	1272.00	33581.00	54800	20221110	-49.73	27300	20231023	0.92	52300	-47.32	20230209	27300	0.92	20231023	54800	-49.73	20221110	27300	0.92	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
55	20231023	110736	57	100.00	KOSPI	신저가		N	N	N	N		N	27600	50	2	0.18	22690950	826	60.07	27600	27700	27300	35800	19300	27550	27470.88	0.87	0	-158	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	552	21.70	0.82	12	0.04	1272.00	33581.00	54800	20221110	-49.64	27300	20231023	1.10	52300	-47.23	20230209	27300	1.10	20231023	54800	-49.64	20221110	27300	1.10	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
56	20231023	100730	57	100.00	KOSPI	신저가		N	N	N	N		N	27600	50	2	0.18	19904150	725	52.73	27600	27700	27300	35800	19300	27550	27454.00	0.87	0	-149	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	552	21.70	0.82	12	0.04	1272.00	33581.00	54800	20221110	-49.64	27300	20231023	1.10	52300	-47.23	20230209	27300	1.10	20231023	54800	-49.64	20221110	27300	1.10	20231023	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
57	20231023	090746	57	100.00	KOSPI			N	N	N	N		N	27550	0	3	0.00	4471000	162	11.78	27600	27700	27550	35800	19300	27550	27598.77	0.87	0	-56	28783	28166	27833	27216	26883	28000	27050	10	8250	500	19280	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	54800	20221110	-49.73	27450	20231016	0.36	52300	-47.32	20230209	27450	0.36	20231016	54800	-49.73	20221110	27450	0.36	20231016	0.64	N	134790	500	10 억		17334	N	N	0	N	00	N
58	20231020	160735	57	100.00	KOSPI			N	N	N	N		N	27550	-900	5	-3.16	38177200	1365	294.18	28450	28450	27500	36950	19950	28450	27968.64	0.88	0	-122	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	551	21.66	0.82	12	0.07	1272.00	33581.00	54800	20221110	-49.73	27450	20231016	0.36	52300	-47.32	20230209	27450	0.36	20231016	54800	-49.73	20221110	27450	0.36	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
59	20231020	150735	57	100.00	KOSPI			N	N	N	N		N	27550	-900	5	-3.16	36551600	1306	281.47	28450	28450	27550	36950	19950	28450	27987.44	0.88	0	-123	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	551	21.66	0.82	12	0.07	1272.00	33581.00	54800	20221110	-49.73	27450	20231016	0.36	52300	-47.32	20230209	27450	0.36	20231016	54800	-49.73	20221110	27450	0.36	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
60	20231020	140739	57	100.00	KOSPI			N	N	N	N		N	27900	-550	5	-1.93	31619700	1128	243.10	28450	28450	27750	36950	19950	28450	28031.65	0.88	0	-73	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	558	21.93	0.83	12	0.06	1272.00	33581.00	54800	20221110	-49.09	27450	20231016	1.64	52300	-46.65	20230209	27450	1.64	20231016	54800	-49.09	20221110	27450	1.64	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
61	20231020	130719	57	100.00	KOSPI			N	N	N	N		N	27950	-500	5	-1.76	28837250	1028	221.55	28450	28450	27800	36950	19950	28450	28051.80	0.88	0	-72	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	559	21.97	0.83	12	0.05	1272.00	33581.00	54800	20221110	-49.00	27450	20231016	1.82	52300	-46.56	20230209	27450	1.82	20231016	54800	-49.00	20221110	27450	1.82	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
62	20231020	120731	57	100.00	KOSPI			N	N	N	N		N	28050	-400	5	-1.41	26118700	931	200.65	28450	28450	27800	36950	19950	28450	28054.46	0.88	0	-65	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	561	22.05	0.84	12	0.05	1272.00	33581.00	54800	20221110	-48.81	27450	20231016	2.19	52300	-46.37	20230209	27450	2.19	20231016	54800	-48.81	20221110	27450	2.19	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
63	20231020	110739	57	100.00	KOSPI			N	N	N	N		N	27950	-500	5	-1.76	21838650	779	167.89	28450	28450	27800	36950	19950	28450	28034.21	0.88	0	-22	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	559	21.97	0.83	12	0.04	1272.00	33581.00	54800	20221110	-49.00	27450	20231016	1.82	52300	-46.56	20230209	27450	1.82	20231016	54800	-49.00	20221110	27450	1.82	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
64	20231020	100729	57	100.00	KOSPI			N	N	N	N		N	28000	-450	5	-1.58	12252100	435	93.75	28450	28450	28000	36950	19950	28450	28165.75	0.88	0	-4	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	560	22.01	0.83	12	0.02	1272.00	33581.00	54800	20221110	-48.91	27450	20231016	2.00	52300	-46.46	20230209	27450	2.00	20231016	54800	-48.91	20221110	27450	2.00	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
65	20231020	090732	57	100.00	KOSPI			N	N	N	N		N	28200	-250	5	-0.88	2076050	73	15.73	28450	28450	28200	36950	19950	28450	28439.04	0.88	0	0	28816	28632	28366	28182	27916	28500	28050	10	8500	500	19910	50	1	2000000	564	22.17	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.54	27450	20231016	2.73	52300	-46.08	20230209	27450	2.73	20231016	54800	-48.54	20221110	27450	2.73	20231016	0.64	N	134790	500	10 억		17550	N	N	0	N	00	N
66	20231019	160728	57	100.00	KOSPI			N	N	N	N		N	28450	-50	5	-0.18	13129050	464	59.03	28550	28550	28100	37050	19950	28500	28295.37	0.89	0	-162	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	569	22.37	0.85	12	0.02	1272.00	33581.00	54800	20221110	-48.08	27450	20231016	3.64	52300	-45.60	20230209	27450	3.64	20231016	54800	-48.08	20221110	27450	3.64	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
67	20231019	150722	57	100.00	KOSPI			N	N	N	N		N	28450	-50	5	-0.18	13129050	464	59.03	28550	28550	28100	37050	19950	28500	28295.37	0.89	0	-162	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	569	22.37	0.85	12	0.02	1272.00	33581.00	54800	20221110	-48.08	27450	20231016	3.64	52300	-45.60	20230209	27450	3.64	20231016	54800	-48.08	20221110	27450	3.64	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
68	20231019	140731	57	100.00	KOSPI			N	N	N	N		N	28150	-350	5	-1.23	12845050	454	57.76	28550	28550	28100	37050	19950	28500	28293.06	0.89	0	-158	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.63	27450	20231016	2.55	52300	-46.18	20230209	27450	2.55	20231016	54800	-48.63	20221110	27450	2.55	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
69	20231019	130723	57	100.00	KOSPI			N	N	N	N		N	28300	-200	5	-0.70	11716650	414	52.67	28550	28550	28100	37050	19950	28500	28301.09	0.89	0	-166	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	566	22.25	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.36	27450	20231016	3.10	52300	-45.89	20230209	27450	3.10	20231016	54800	-48.36	20221110	27450	3.10	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
70	20231019	120729	57	100.00	KOSPI			N	N	N	N		N	28400	-100	5	-0.35	7706550	272	34.61	28550	28550	28150	37050	19950	28500	28332.90	0.89	0	-145	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	568	22.33	0.85	12	0.01	1272.00	33581.00	54800	20221110	-48.18	27450	20231016	3.46	52300	-45.70	20230209	27450	3.46	20231016	54800	-48.18	20221110	27450	3.46	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
71	20231019	110726	57	100.00	KOSPI			N	N	N	N		N	28350	-150	5	-0.53	2211100	78	9.92	28550	28550	28300	37050	19950	28500	28347.44	0.89	0	-49	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	567	22.29	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.27	27450	20231016	3.28	52300	-45.79	20230209	27450	3.28	20231016	54800	-48.27	20221110	27450	3.28	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
72	20231019	100719	57	100.00	KOSPI			N	N	N	N		N	28300	-200	5	-0.70	1530600	54	6.87	28550	28550	28300	37050	19950	28500	28344.44	0.89	0	-47	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	566	22.25	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.36	27450	20231016	3.10	52300	-45.89	20230209	27450	3.10	20231016	54800	-48.36	20221110	27450	3.10	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
73	20231019	090730	57	100.00	KOSPI			N	N	N	N		N	28300	-200	5	-0.70	227100	8	1.02	28550	28550	28300	37050	19950	28500	28387.50	0.89	0	-7	28766	28632	28566	28432	28366	28600	28400	10	8550	500	19950	50	1	2000000	566	22.25	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.36	27450	20231016	3.10	52300	-45.89	20230209	27450	3.10	20231016	54800	-48.36	20221110	27450	3.10	20231016	0.64	N	134790	500	10 억		17762	N	N	0	N	00	N
74	20231018	160731	57	100.00	KOSPI			N	N	N	N		N	28500	0	3	0.00	22193200	777	195.23	28600	28700	28500	37050	19950	28500	28562.68	0.89	0	3	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	570	22.41	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.99	27450	20231016	3.83	52300	-45.51	20230209	27450	3.83	20231016	54800	-47.99	20221110	27450	3.83	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
75	20231018	150724	57	100.00	KOSPI			N	N	N	N		N	28600	100	2	0.35	21908100	767	192.71	28600	28700	28500	37050	19950	28500	28563.36	0.89	0	3	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	572	22.48	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.81	27450	20231016	4.19	52300	-45.32	20230209	27450	4.19	20231016	54800	-47.81	20221110	27450	4.19	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
76	20231018	140714	57	100.00	KOSPI			N	N	N	N		N	28700	200	2	0.70	21134500	740	185.93	28600	28700	28500	37050	19950	28500	28560.14	0.89	0	5	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	574	22.56	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.63	27450	20231016	4.55	52300	-45.12	20230209	27450	4.55	20231016	54800	-47.63	20221110	27450	4.55	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
77	20231018	130712	57	100.00	KOSPI			N	N	N	N		N	28650	150	2	0.53	17696400	620	155.78	28600	28650	28500	37050	19950	28500	28542.58	0.89	0	7	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	573	22.52	0.85	12	0.03	1272.00	33581.00	54800	20221110	-47.72	27450	20231016	4.37	52300	-45.22	20230209	27450	4.37	20231016	54800	-47.72	20221110	27450	4.37	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
78	20231018	120725	57	100.00	KOSPI			N	N	N	N		N	28550	50	2	0.18	11242850	394	98.99	28600	28600	28500	37050	19950	28500	28535.15	0.89	0	8	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	571	22.44	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.90	27450	20231016	4.01	52300	-45.41	20230209	27450	4.01	20231016	54800	-47.90	20221110	27450	4.01	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
79	20231018	110719	57	100.00	KOSPI			N	N	N	N		N	28550	50	2	0.18	6420350	225	56.53	28600	28600	28500	37050	19950	28500	28534.89	0.89	0	8	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	571	22.44	0.85	12	0.01	1272.00	33581.00	54800	20221110	-47.90	27450	20231016	4.01	52300	-45.41	20230209	27450	4.01	20231016	54800	-47.90	20221110	27450	4.01	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
80	20231018	100727	57	100.00	KOSPI			N	N	N	N		N	28550	50	2	0.18	6306150	221	55.53	28600	28600	28500	37050	19950	28500	28534.62	0.89	0	8	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	571	22.44	0.85	12	0.01	1272.00	33581.00	54800	20221110	-47.90	27450	20231016	4.01	52300	-45.41	20230209	27450	4.01	20231016	54800	-47.90	20221110	27450	4.01	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
81	20231018	090716	57	100.00	KOSPI			N	N	N	N		N	28500	0	3	0.00	1454100	51	12.81	28600	28600	28500	37050	19950	28500	28511.76	0.89	0	0	28900	28700	28300	28100	27700	28800	28200	10	8550	500	19950	50	1	2000000	570	22.41	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.99	27450	20231016	3.83	52300	-45.51	20230209	27450	3.83	20231016	54800	-47.99	20221110	27450	3.83	20231016	0.71	N	134790	500	10 억		17758	N	N	0	N	00	N
82	20231017	160719	57	100.00	KOSPI			N	N	N	N		N	28500	650	2	2.33	11268850	398	12.24	27900	28500	27900	36200	19500	27850	28313.69	0.89	0	31	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	570	22.41	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.99	27450	20231016	3.83	52300	-45.51	20230209	27450	3.83	20231016	54800	-47.99	20221110	27450	3.83	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
83	20231017	150724	57	100.00	KOSPI			N	N	N	N		N	28500	650	2	2.33	11211900	396	12.18	27900	28500	27900	36200	19500	27850	28312.88	0.89	0	31	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	570	22.41	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.99	27450	20231016	3.83	52300	-45.51	20230209	27450	3.83	20231016	54800	-47.99	20221110	27450	3.83	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
84	20231017	140724	57	100.00	KOSPI			N	N	N	N		N	28500	650	2	2.33	11098000	392	12.05	27900	28500	27900	36200	19500	27850	28311.22	0.89	0	31	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	570	22.41	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.99	27450	20231016	3.83	52300	-45.51	20230209	27450	3.83	20231016	54800	-47.99	20221110	27450	3.83	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
85	20231017	130719	57	100.00	KOSPI			N	N	N	N		N	28450	600	2	2.15	10813050	382	11.75	27900	28450	27900	36200	19500	27850	28306.41	0.89	0	31	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	569	22.37	0.85	12	0.02	1272.00	33581.00	54800	20221110	-48.08	27450	20231016	3.64	52300	-45.60	20230209	27450	3.64	20231016	54800	-48.08	20221110	27450	3.64	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
86	20231017	120723	57	100.00	KOSPI			N	N	N	N		N	28450	600	2	2.15	8594050	304	9.35	27900	28450	27900	36200	19500	27850	28269.90	0.89	0	31	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	569	22.37	0.85	12	0.02	1272.00	33581.00	54800	20221110	-48.08	27450	20231016	3.64	52300	-45.60	20230209	27450	3.64	20231016	54800	-48.08	20221110	27450	3.64	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
87	20231017	110715	57	100.00	KOSPI			N	N	N	N		N	28450	600	2	2.15	5521500	196	6.03	27900	28450	27900	36200	19500	27850	28170.92	0.89	0	32	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	569	22.37	0.85	12	0.01	1272.00	33581.00	54800	20221110	-48.08	27450	20231016	3.64	52300	-45.60	20230209	27450	3.64	20231016	54800	-48.08	20221110	27450	3.64	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
88	20231017	100709	57	100.00	KOSPI			N	N	N	N		N	28300	450	2	1.62	4414100	157	4.83	27900	28300	27900	36200	19500	27850	28115.29	0.89	0	32	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	566	22.25	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.36	27450	20231016	3.10	52300	-45.89	20230209	27450	3.10	20231016	54800	-48.36	20221110	27450	3.10	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
89	20231017	090715	57	100.00	KOSPI			N	N	N	N		N	28100	250	2	0.90	1424200	51	1.57	27900	28100	27900	36200	19500	27850	27925.49	0.89	0	7	29783	28816	28133	27166	26483	28475	26825	10	8350	500	19490	50	1	2000000	562	22.09	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.72	27450	20231016	2.37	52300	-46.27	20230209	27450	2.37	20231016	54800	-48.72	20221110	27450	2.37	20231016	0.71	N	134790	500	10 억		17726	N	N	0	N	00	N
90	20231016	160716	57	100.00	KOSPI	신저가		N	N	N	N		N	27850	-950	5	-3.30	91770350	3249	453.77	29100	29100	27450	37400	20200	28800	28245.72	0.88	0	121	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	557	21.89	0.83	12	0.16	1272.00	33581.00	54800	20221110	-49.18	27450	20231016	1.46	52300	-46.75	20230209	27450	1.46	20231016	54800	-49.18	20221110	27450	1.46	20231016	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
91	20231016	150716	57	100.00	KOSPI			N	N	N	N		N	28350	-450	5	-1.56	32868500	1155	161.31	29100	29100	28250	37400	20200	28800	28457.58	0.88	0	32	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	567	22.29	0.84	12	0.06	1272.00	33581.00	54800	20221110	-48.27	27500	20231004	3.09	52300	-45.79	20230209	27500	3.09	20231004	54800	-48.27	20221110	27500	3.09	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
92	20231016	140717	57	100.00	KOSPI			N	N	N	N		N	28400	-400	5	-1.39	28243900	993	138.69	29100	29100	28250	37400	20200	28800	28443.00	0.88	0	182	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	568	22.33	0.85	12	0.05	1272.00	33581.00	54800	20221110	-48.18	27500	20231004	3.27	52300	-45.70	20230209	27500	3.27	20231004	54800	-48.18	20221110	27500	3.27	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
93	20231016	130711	57	100.00	KOSPI			N	N	N	N		N	28500	-300	5	-1.04	26794000	942	131.56	29100	29100	28250	37400	20200	28800	28443.74	0.88	0	182	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	570	22.41	0.85	12	0.05	1272.00	33581.00	54800	20221110	-47.99	27500	20231004	3.64	52300	-45.51	20230209	27500	3.64	20231004	54800	-47.99	20221110	27500	3.64	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
94	20231016	120712	57	100.00	KOSPI			N	N	N	N		N	28450	-350	5	-1.22	22653200	796	111.17	29100	29100	28250	37400	20200	28800	28458.79	0.88	0	181	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	569	22.37	0.85	12	0.04	1272.00	33581.00	54800	20221110	-48.08	27500	20231004	3.45	52300	-45.60	20230209	27500	3.45	20231004	54800	-48.08	20221110	27500	3.45	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
95	20231016	110707	57	100.00	KOSPI			N	N	N	N		N	28450	-350	5	-1.22	18302200	643	89.80	29100	29100	28250	37400	20200	28800	28463.76	0.88	0	226	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	569	22.37	0.85	12	0.03	1272.00	33581.00	54800	20221110	-48.08	27500	20231004	3.45	52300	-45.60	20230209	27500	3.45	20231004	54800	-48.08	20221110	27500	3.45	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
96	20231016	100704	57	100.00	KOSPI			N	N	N	N		N	28250	-550	5	-1.91	13582650	476	66.48	29100	29100	28250	37400	20200	28800	28534.98	0.88	0	92	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	565	22.21	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.45	27500	20231004	2.73	52300	-45.98	20230209	27500	2.73	20231004	54800	-48.45	20221110	27500	2.73	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
97	20231016	090707	57	100.00	KOSPI			N	N	N	N		N	28950	150	2	0.52	290750	10	1.40	29100	29100	28950	37400	20200	28800	29075.00	0.88	0	-1	29533	29166	28983	28616	28433	29075	28525	10	8600	500	20160	50	1	2000000	579	22.76	0.86	12	0.00	1272.00	33581.00	54800	20221110	-47.17	27500	20231004	5.27	52300	-44.65	20230209	27500	5.27	20231004	54800	-47.17	20221110	27500	5.27	20231004	0.71	N	134790	500	10 억		17647	N	N	0	N	00	N
98	20231012	160727	57	100.00	KOSPI			N	N	N	N		N	29200	400	2	1.39	39564550	1371	102.31	28900	29300	28050	37400	20200	28800	28858.17	0.88	0	27	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	584	22.96	0.87	12	0.07	1272.00	33581.00	54800	20221110	-46.72	27500	20231004	6.18	52300	-44.17	20230209	27500	6.18	20231004	54800	-46.72	20221110	27500	6.18	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
99	20231012	150712	57	100.00	KOSPI			N	N	N	N		N	29150	350	2	1.22	39476950	1368	102.09	28900	29300	28050	37400	20200	28800	28857.42	0.88	0	27	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	583	22.92	0.87	12	0.07	1272.00	33581.00	54800	20221110	-46.81	27500	20231004	6.00	52300	-44.26	20230209	27500	6.00	20231004	54800	-46.81	20221110	27500	6.00	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
100	20231012	140711	57	100.00	KOSPI			N	N	N	N		N	29300	500	2	1.74	35730550	1239	92.46	28900	29300	28050	37400	20200	28800	28838.22	0.88	0	-29	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	586	23.03	0.87	12	0.06	1272.00	33581.00	54800	20221110	-46.53	27500	20231004	6.55	52300	-43.98	20230209	27500	6.55	20231004	54800	-46.53	20221110	27500	6.55	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
101	20231012	130712	57	100.00	KOSPI			N	N	N	N		N	28750	-50	5	-0.17	18222950	636	47.46	28900	28950	28050	37400	20200	28800	28652.44	0.88	0	41	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	575	22.60	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.54	27500	20231004	4.55	52300	-45.03	20230209	27500	4.55	20231004	54800	-47.54	20221110	27500	4.55	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
102	20231012	120720	57	100.00	KOSPI			N	N	N	N		N	28800	0	3	0.00	15300200	534	39.85	28900	28950	28050	37400	20200	28800	28652.06	0.88	0	44	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	576	22.64	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.45	27500	20231004	4.73	52300	-44.93	20230209	27500	4.73	20231004	54800	-47.45	20221110	27500	4.73	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
103	20231012	110719	57	100.00	KOSPI			N	N	N	N		N	28600	-200	5	-0.69	13230450	462	34.48	28900	28950	28050	37400	20200	28800	28637.34	0.88	0	55	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	572	22.48	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.81	27500	20231004	4.00	52300	-45.32	20230209	27500	4.00	20231004	54800	-47.81	20221110	27500	4.00	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
104	20231012	100715	57	100.00	KOSPI			N	N	N	N		N	28650	-150	5	-0.52	11566150	404	30.15	28900	28950	28050	37400	20200	28800	28629.08	0.88	0	55	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	573	22.52	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.72	27500	20231004	4.18	52300	-45.22	20230209	27500	4.18	20231004	54800	-47.72	20221110	27500	4.18	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
105	20231012	090720	57	100.00	KOSPI			N	N	N	N		N	28800	0	3	0.00	7364550	257	19.18	28900	28950	28050	37400	20200	28800	28655.84	0.88	0	1	29333	29066	28633	28366	27933	29200	28500	10	8600	500	20160	50	1	2000000	576	22.64	0.86	12	0.01	1272.00	33581.00	54800	20221110	-47.45	27500	20231004	4.73	52300	-44.93	20230209	27500	4.73	20231004	54800	-47.45	20221110	27500	4.73	20231004	0.71	N	134790	500	10 억		17641	N	N	0	N	00	N
106	20231011	160710	57	100.00	KOSPI			N	N	N	N		N	28800	650	2	2.31	38426500	1340	260.19	28200	28900	28200	36550	19750	28150	28676.49	0.88	0	-28	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	576	22.64	0.86	12	0.07	1272.00	33581.00	54800	20221110	-47.45	27500	20231004	4.73	52300	-44.93	20230209	27500	4.73	20231004	54800	-47.45	20221110	27500	4.73	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
107	20231011	150714	57	100.00	KOSPI			N	N	N	N		N	28600	450	2	1.60	37678300	1314	255.15	28200	28900	28200	36550	19750	28150	28674.51	0.88	0	-23	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	572	22.48	0.85	12	0.07	1272.00	33581.00	54800	20221110	-47.81	27500	20231004	4.00	52300	-45.32	20230209	27500	4.00	20231004	54800	-47.81	20221110	27500	4.00	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
108	20231011	140718	57	100.00	KOSPI			N	N	N	N		N	28850	700	2	2.49	29975450	1045	202.91	28200	28900	28200	36550	19750	28150	28684.64	0.88	0	-30	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	577	22.68	0.86	12	0.05	1272.00	33581.00	54800	20221110	-47.35	27500	20231004	4.91	52300	-44.84	20230209	27500	4.91	20231004	54800	-47.35	20221110	27500	4.91	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
109	20231011	130708	57	100.00	KOSPI			N	N	N	N		N	28550	400	2	1.42	23225950	811	157.48	28200	28850	28200	36550	19750	28150	28638.66	0.88	0	67	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	571	22.44	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.90	27500	20231004	3.82	52300	-45.41	20230209	27500	3.82	20231004	54800	-47.90	20221110	27500	3.82	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
110	20231011	120722	57	100.00	KOSPI			N	N	N	N		N	28750	600	2	2.13	13081350	458	88.93	28200	28750	28200	36550	19750	28150	28561.90	0.88	0	-23	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	575	22.60	0.86	12	0.02	1272.00	33581.00	54800	20221110	-47.54	27500	20231004	4.55	52300	-45.03	20230209	27500	4.55	20231004	54800	-47.54	20221110	27500	4.55	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
111	20231011	110716	57	100.00	KOSPI			N	N	N	N		N	28650	500	2	1.78	9321050	327	63.50	28200	28650	28200	36550	19750	28150	28504.74	0.88	0	-20	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	573	22.52	0.85	12	0.02	1272.00	33581.00	54800	20221110	-47.72	27500	20231004	4.18	52300	-45.22	20230209	27500	4.18	20231004	54800	-47.72	20221110	27500	4.18	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
112	20231011	100712	57	100.00	KOSPI			N	N	N	N		N	28550	400	2	1.42	5373500	189	36.70	28200	28550	28200	36550	19750	28150	28431.22	0.88	0	-8	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	571	22.44	0.85	12	0.01	1272.00	33581.00	54800	20221110	-47.90	27500	20231004	3.82	52300	-45.41	20230209	27500	3.82	20231004	54800	-47.90	20221110	27500	3.82	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
113	20231011	090716	57	100.00	KOSPI			N	N	N	N		N	28200	50	2	0.18	366600	13	2.52	28200	28200	28200	36550	19750	28150	28200.00	0.88	0	0	28916	28532	28166	27782	27416	28350	27600	10	8400	500	19700	50	1	2000000	564	22.17	0.84	12	0.00	1272.00	33581.00	54800	20221110	-48.54	27500	20231004	2.55	52300	-46.08	20230209	27500	2.55	20231004	54800	-48.54	20221110	27500	2.55	20231004	0.71	N	134790	500	10 억		17668	N	N	0	N	00	N
114	20231010	160708	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	13835850	490	117.79	28550	28550	27800	36850	19850	28350	28236.43	0.88	0	-26	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.63	27500	20231004	2.36	52300	-46.18	20230209	27500	2.36	20231004	54800	-48.63	20221110	27500	2.36	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
115	20231010	150706	57	100.00	KOSPI			N	N	N	N		N	28000	-350	5	-1.23	11428250	404	97.12	28550	28550	27850	36850	19850	28350	28287.75	0.88	0	-19	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	560	22.01	0.83	12	0.02	1272.00	33581.00	54800	20221110	-48.91	27500	20231004	1.82	52300	-46.46	20230209	27500	1.82	20231004	54800	-48.91	20221110	27500	1.82	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
116	20231010	140710	57	100.00	KOSPI			N	N	N	N		N	28150	-200	5	-0.71	7899200	278	66.83	28550	28550	28150	36850	19850	28350	28414.39	0.88	0	-19	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	563	22.13	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.63	27500	20231004	2.36	52300	-46.18	20230209	27500	2.36	20231004	54800	-48.63	20221110	27500	2.36	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
117	20231010	130703	57	100.00	KOSPI			N	N	N	N		N	28500	150	2	0.53	3734250	131	31.49	28550	28550	28200	36850	19850	28350	28505.73	0.88	0	-15	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	570	22.41	0.85	12	0.01	1272.00	33581.00	54800	20221110	-47.99	27500	20231004	3.64	52300	-45.51	20230209	27500	3.64	20231004	54800	-47.99	20221110	27500	3.64	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
118	20231010	120702	57	100.00	KOSPI			N	N	N	N		N	28500	150	2	0.53	1964850	69	16.59	28550	28550	28200	36850	19850	28350	28476.09	0.88	0	-14	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	570	22.41	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.99	27500	20231004	3.64	52300	-45.51	20230209	27500	3.64	20231004	54800	-47.99	20221110	27500	3.64	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
119	20231010	110651	57	100.00	KOSPI			N	N	N	N		N	28550	200	2	0.71	1651050	58	13.94	28550	28550	28200	36850	19850	28350	28466.38	0.88	0	-11	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	571	22.44	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.90	27500	20231004	3.82	52300	-45.41	20230209	27500	3.82	20231004	54800	-47.90	20221110	27500	3.82	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
120	20231010	100657	57	100.00	KOSPI			N	N	N	N		N	28500	150	2	0.53	1052250	37	8.89	28550	28550	28200	36850	19850	28350	28439.19	0.88	0	-2	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	570	22.41	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.99	27500	20231004	3.64	52300	-45.51	20230209	27500	3.64	20231004	54800	-47.99	20221110	27500	3.64	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
121	20231010	090650	57	100.00	KOSPI			N	N	N	N		N	28450	100	2	0.35	713050	25	6.01	28550	28550	28450	36850	19850	28350	28522.00	0.88	0	-6	28783	28566	28183	27966	27583	28675	28075	10	8500	500	19840	50	1	2000000	569	22.37	0.85	12	0.00	1272.00	33581.00	54800	20221110	-48.08	27500	20231004	3.45	52300	-45.60	20230209	27500	3.45	20231004	54800	-48.08	20221110	27500	3.45	20231004	0.72	N	134790	500	10 억		17678	N	N	0	N	00	N
122	20231006	160659	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	11688000	415	33.15	27950	28400	27800	36400	19600	28000	28163.86	0.88	0	133	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.27	27500	20231004	3.09	52300	-45.79	20230209	27500	3.09	20231004	54800	-48.27	20221110	27500	3.09	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
123	20231006	150649	57	100.00	KOSPI			N	N	N	N		N	28300	300	2	1.07	10668750	379	30.27	27950	28400	27800	36400	19600	28000	28149.74	0.88	0	132	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	566	22.25	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.36	27500	20231004	2.91	52300	-45.89	20230209	27500	2.91	20231004	54800	-48.36	20221110	27500	2.91	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
124	20231006	140651	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	10158750	361	28.83	27950	28400	27800	36400	19600	28000	28140.58	0.88	0	132	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.27	27500	20231004	3.09	52300	-45.79	20230209	27500	3.09	20231004	54800	-48.27	20221110	27500	3.09	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
125	20231006	130642	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	8627700	307	24.52	27950	28350	27800	36400	19600	28000	28103.26	0.88	0	140	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.02	1272.00	33581.00	54800	20221110	-48.27	27500	20231004	3.09	52300	-45.79	20230209	27500	3.09	20231004	54800	-48.27	20221110	27500	3.09	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
126	20231006	120642	57	100.00	KOSPI			N	N	N	N		N	28300	300	2	1.07	7498800	267	21.33	27950	28350	27800	36400	19600	28000	28085.39	0.88	0	140	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	566	22.25	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.36	27500	20231004	2.91	52300	-45.89	20230209	27500	2.91	20231004	54800	-48.36	20221110	27500	2.91	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
127	20231006	110636	57	100.00	KOSPI			N	N	N	N		N	28350	350	2	1.25	6818850	243	19.41	27950	28350	27800	36400	19600	28000	28061.11	0.88	0	144	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	567	22.29	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.27	27500	20231004	3.09	52300	-45.79	20230209	27500	3.09	20231004	54800	-48.27	20221110	27500	3.09	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
128	20231006	100641	57	100.00	KOSPI			N	N	N	N		N	28250	250	2	0.89	5092250	182	14.54	27950	28250	27800	36400	19600	28000	27979.40	0.88	0	103	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	565	22.21	0.84	12	0.01	1272.00	33581.00	54800	20221110	-48.45	27500	20231004	2.73	52300	-45.98	20230209	27500	2.73	20231004	54800	-48.45	20221110	27500	2.73	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N
129	20231006	090637	57	100.00	KOSPI			N	N	N	N		N	27950	-50	5	-0.18	139750	5	0.40	27950	27950	27950	36400	19600	28000	27950.00	0.88	0	0	28633	28316	27933	27616	27233	28125	27425	10	8400	500	19600	50	1	2000000	559	21.97	0.83	12	0.00	1272.00	33581.00	54800	20221110	-49.00	27500	20231004	1.64	52300	-46.56	20230209	27500	1.64	20231004	54800	-49.00	20221110	27500	1.64	20231004	0.73	N	134790	500	10 억		17546	N	N	0	N	00	N