KissMeData/134790/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160924	57	100.00	KOSPI	N	N	N	N	N	29600	50	2	0.17	202153000	6846	135.81	29600	29600	29450	38400	20700	29550	29528.63	1.05	604	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	592	24.22	0.86	12	0.34	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
3	20241031	150938	57	100.00	KOSPI	N	N	N	N	N	29450	-100	5	-0.34	201472200	6823	135.35	29600	29600	29450	38400	20700	29550	29528.39	1.05	609	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	589	24.10	0.86	12	0.34	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
4	20241031	140937	57	100.00	KOSPI	N	N	N	N	N	29600	50	2	0.17	120104650	4069	80.72	29600	29600	29450	38400	20700	29550	29516.99	1.05	470	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	592	24.22	0.86	12	0.20	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
5	20241031	130935	57	100.00	KOSPI	N	N	N	N	N	29600	50	2	0.17	104084500	3527	69.97	29600	29600	29450	38400	20700	29550	29510.77	1.05	435	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	592	24.22	0.86	12	0.18	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
6	20241031	120936	57	100.00	KOSPI	N	N	N	N	N	29600	50	2	0.17	56511850	1915	37.99	29600	29600	29450	38400	20700	29550	29510.10	1.05	292	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	592	24.22	0.86	12	0.10	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
7	20241031	110935	57	100.00	KOSPI	N	N	N	N	N	29500	-50	5	-0.17	47405600	1607	31.88	29600	29600	29450	38400	20700	29550	29499.44	1.05	221	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	590	24.14	0.86	12	0.08	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
8	20241031	100935	57	100.00	KOSPI	N	N	N	N	N	29500	-50	5	-0.17	35838300	1216	24.12	29600	29600	29450	38400	20700	29550	29472.29	1.05	134	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	590	24.14	0.86	12	0.06	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
9	20241031	090933	57	100.00	KOSPI	N	N	N	N	N	29500	-50	5	-0.17	10907800	370	7.34	29600	29600	29450	38400	20700	29550	29480.54	1.05	-12	30150	29850	29650	29350	29150	29750	29250	10	8850	500	21270	50	1	2000000	590	24.14	0.86	12	0.02	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.66	N	134790	500	10 억	20955	N	N	0	N	N
10	20241030	160932	57	100.00	KOSPI	N	N	N	N	N	29550	-50	5	-0.17	148856050	5038	179.10	29850	29950	29450	38450	20750	29600	29546.65	1.04	129	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	591	24.18	0.86	12	0.25	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
11	20241030	150953	57	100.00	KOSPI	N	N	N	N	N	29550	-50	5	-0.17	140244050	4747	168.75	29850	29950	29450	38450	20750	29600	29543.72	1.04	124	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	591	24.18	0.86	12	0.24	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
12	20241030	140932	57	100.00	KOSPI	N	N	N	N	N	29550	-50	5	-0.17	95040350	3215	114.29	29850	29950	29450	38450	20750	29600	29561.54	1.04	83	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	591	24.18	0.86	12	0.16	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
13	20241030	130939	57	100.00	KOSPI	N	N	N	N	N	29600	0	3	0.00	84191400	2848	101.24	29850	29950	29450	38450	20750	29600	29561.59	1.04	76	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	592	24.22	0.86	12	0.14	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
14	20241030	120953	57	100.00	KOSPI	N	N	N	N	N	29550	-50	5	-0.17	56463000	1910	67.90	29850	29950	29450	38450	20750	29600	29561.78	1.04	86	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	591	24.18	0.86	12	0.10	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
15	20241030	110936	57	100.00	KOSPI	N	N	N	N	N	29500	-100	5	-0.34	47081300	1592	56.59	29850	29950	29450	38450	20750	29600	29573.68	1.04	86	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	590	24.14	0.86	12	0.08	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
16	20241030	100932	57	100.00	KOSPI	N	N	N	N	N	29550	-50	5	-0.17	35607950	1203	42.77	29850	29950	29450	38450	20750	29600	29599.29	1.04	-1	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	591	24.18	0.86	12	0.06	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
17	20241030	090937	57	100.00	KOSPI	N	N	N	N	N	29800	200	2	0.68	2267950	76	2.70	29850	29900	29600	38450	20750	29600	29841.45	1.04	-1	29966	29782	29616	29432	29266	29700	29350	10	8850	500	21310	50	1	2000000	596	24.39	0.87	12	0.00	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.67	N	134790	500	10 억	20829	N	N	0	N	N
18	20241029	160901	57	100.00	KOSPI	N	N	N	N	N	29600	100	2	0.34	79303800	2681	92.99	29800	29800	29450	38350	20650	29500	29579.90	1.03	203	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	592	24.22	0.86	12	0.13	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
19	20241029	150916	57	100.00	KOSPI	N	N	N	N	N	29550	50	2	0.17	70159250	2372	82.28	29800	29800	29450	38350	20650	29500	29578.10	1.03	205	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	591	24.18	0.86	12	0.12	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
20	20241029	140810	57	100.00	KOSPI	N	N	N	N	N	29500	0	3	0.00	60681700	2051	71.14	29800	29800	29450	38350	20650	29500	29586.40	1.03	140	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	590	24.14	0.86	12	0.10	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
21	20241029	130909	57	100.00	KOSPI	N	N	N	N	N	29550	50	2	0.17	55874600	1888	65.49	29800	29800	29450	38350	20650	29500	29594.60	1.03	117	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	591	24.18	0.86	12	0.09	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
22	20241029	120911	57	100.00	KOSPI	N	N	N	N	N	29650	150	2	0.51	41745150	1411	48.94	29800	29800	29450	38350	20650	29500	29585.51	1.03	56	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	593	24.26	0.87	12	0.07	1222.00	34260.00	34800	20240226	-14.80	23500	20240805	26.17	34800	-14.80	20240226	23500	26.17	20240805	34800	-14.80	20240226	23500	26.17	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
23	20241029	110926	57	100.00	KOSPI	N	N	N	N	N	29600	100	2	0.34	23995700	812	28.17	29800	29800	29450	38350	20650	29500	29551.35	1.03	21	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	592	24.22	0.86	12	0.04	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
24	20241029	100906	57	100.00	KOSPI	N	N	N	N	N	29750	250	2	0.85	9812250	331	11.48	29800	29800	29500	38350	20650	29500	29644.26	1.03	16	30166	29832	29466	29132	28766	30000	29300	10	8850	500	21240	50	1	2000000	595	24.35	0.87	12	0.02	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.68	N	134790	500	10 억	20668	N	N	1	N	N
25	20241028	160859	57	100.00	KOSPI	N	N	N	N	N	29500	500	2	1.72	84928850	2882	84.57	29100	29800	29100	37700	20300	29000	29468.72	1.00	401	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	590	24.14	0.86	12	0.14	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.65	N	134790	500	10 억	20039	N	N	1	N	N
26	20241028	150904	57	100.00	KOSPI	N	N	N	N	N	29500	500	2	1.72	82104500	2786	81.75	29100	29800	29100	37700	20300	29000	29470.39	1.00	404	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	590	24.14	0.86	12	0.14	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
27	20241028	140906	57	100.00	KOSPI	N	N	N	N	N	29500	500	2	1.72	75553350	2564	75.23	29100	29800	29100	37700	20300	29000	29466.99	1.00	303	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	590	24.14	0.86	12	0.13	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
28	20241028	130859	57	100.00	KOSPI	N	N	N	N	N	29550	550	2	1.90	74253200	2520	73.94	29100	29800	29100	37700	20300	29000	29465.56	1.00	303	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	591	24.18	0.86	12	0.13	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
29	20241028	120904	57	100.00	KOSPI	N	N	N	N	N	29500	500	2	1.72	69750250	2367	69.45	29100	29800	29100	37700	20300	29000	29467.79	1.00	299	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	590	24.14	0.86	12	0.12	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
30	20241028	110748	57	100.00	KOSPI	N	N	N	N	N	29500	500	2	1.72	66716500	2264	66.43	29100	29800	29100	37700	20300	29000	29468.42	1.00	262	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	590	24.14	0.86	12	0.11	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
31	20241028	100859	57	100.00	KOSPI	N	N	N	N	N	29450	450	2	1.55	49691750	1688	49.53	29100	29800	29100	37700	20300	29000	29438.24	1.00	242	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	589	24.10	0.86	12	0.08	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
32	20241028	090900	57	100.00	KOSPI	N	N	N	N	N	29300	300	2	1.03	13054700	448	13.15	29100	29300	29100	37700	20300	29000	29139.96	1.00	109	30200	29600	29300	28700	28400	29450	28550	10	8700	500	20880	50	1	2000000	586	23.98	0.86	12	0.02	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.65	N	134790	500	10 억	20039	N	N	2	N	N
33	20241025	160902	57	100.00	KOSPI	N	N	N	N	N	29000	-550	5	-1.86	100147000	3408	68.02	29300	29900	29000	38400	20700	29550	29387.91	1.00	95	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	580	23.73	0.85	12	0.17	1222.00	34260.00	34800	20240226	-16.67	23500	20240805	23.40	34800	-16.67	20240226	23500	23.40	20240805	34800	-16.67	20240226	23500	23.40	20240805	1.66	N	134790	500	10 억	19944	N	N	2	N	N
34	20241025	150903	57	100.00	KOSPI	N	N	N	N	N	29400	-150	5	-0.51	33512550	1148	22.91	29300	29500	29050	38400	20700	29550	29192.12	1.00	-8	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	588	24.06	0.86	12	0.06	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
35	20241025	140901	57	100.00	KOSPI	N	N	N	N	N	29050	-500	5	-1.69	31387000	1075	21.46	29300	29500	29050	38400	20700	29550	29197.21	1.00	-3	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	581	23.77	0.85	12	0.05	1222.00	34260.00	34800	20240226	-16.52	23500	20240805	23.62	34800	-16.52	20240226	23500	23.62	20240805	34800	-16.52	20240226	23500	23.62	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
36	20241025	130902	57	100.00	KOSPI	N	N	N	N	N	29400	-150	5	-0.51	28305000	969	19.34	29300	29500	29050	38400	20700	29550	29210.53	1.00	1	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	588	24.06	0.86	12	0.05	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
37	20241025	120905	57	100.00	KOSPI	N	N	N	N	N	29150	-400	5	-1.35	24492600	839	16.75	29300	29500	29050	38400	20700	29550	29192.61	1.00	22	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	583	23.85	0.85	12	0.04	1222.00	34260.00	34800	20240226	-16.24	23500	20240805	24.04	34800	-16.24	20240226	23500	24.04	20240805	34800	-16.24	20240226	23500	24.04	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
38	20241025	110859	57	100.00	KOSPI	N	N	N	N	N	29100	-450	5	-1.52	23267750	797	15.91	29300	29500	29050	38400	20700	29550	29194.17	1.00	23	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	582	23.81	0.85	12	0.04	1222.00	34260.00	34800	20240226	-16.38	23500	20240805	23.83	34800	-16.38	20240226	23500	23.83	20240805	34800	-16.38	20240226	23500	23.83	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
39	20241025	100901	57	100.00	KOSPI	N	N	N	N	N	29200	-350	5	-1.18	18590150	636	12.69	29300	29500	29050	38400	20700	29550	29229.80	1.00	22	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	584	23.90	0.85	12	0.03	1222.00	34260.00	34800	20240226	-16.09	23500	20240805	24.26	34800	-16.09	20240226	23500	24.26	20240805	34800	-16.09	20240226	23500	24.26	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
40	20241025	090904	57	100.00	KOSPI	N	N	N	N	N	29500	-50	5	-0.17	4313550	147	2.93	29300	29500	29300	38400	20700	29550	29343.88	1.00	-24	30150	29850	29500	29200	28850	29675	29025	10	8850	500	21270	50	1	2000000	590	24.14	0.86	12	0.01	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.66	N	134790	500	10 억	19944	N	N	0	N	N
41	20241024	160844	57	100.00	KOSPI	N	N	N	N	N	29550	-250	5	-0.84	147636400	5010	227.62	29800	29800	29150	38700	20900	29800	29468.34	0.98	245	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	591	24.18	0.86	12	0.25	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
42	20241024	150853	57	100.00	KOSPI	N	N	N	N	N	29300	-500	5	-1.68	135135050	4583	208.22	29800	29800	29150	38700	20900	29800	29486.16	0.98	190	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	586	23.98	0.86	12	0.23	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
43	20241024	140841	57	100.00	KOSPI	N	N	N	N	N	29450	-350	5	-1.17	130026950	4409	200.32	29800	29800	29150	38700	20900	29800	29491.26	0.98	94	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	589	24.10	0.86	12	0.22	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
44	20241024	130851	57	100.00	KOSPI	N	N	N	N	N	29550	-250	5	-0.84	93080200	3155	143.34	29800	29800	29150	38700	20900	29800	29502.44	0.98	114	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	591	24.18	0.86	12	0.16	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
45	20241024	120850	57	100.00	KOSPI	N	N	N	N	N	29600	-200	5	-0.67	86007450	2916	132.49	29800	29800	29150	38700	20900	29800	29495.01	0.98	114	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	592	24.22	0.86	12	0.15	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
46	20241024	110853	57	100.00	KOSPI	N	N	N	N	N	29700	-100	5	-0.34	56763400	1928	87.60	29800	29800	29150	38700	20900	29800	29441.60	0.98	117	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	594	24.30	0.87	12	0.10	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
47	20241024	100831	57	100.00	KOSPI	N	N	N	N	N	29300	-500	5	-1.68	41986600	1426	64.79	29800	29800	29200	38700	20900	29800	29443.62	0.98	154	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	586	23.98	0.86	12	0.07	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
48	20241024	090914	57	100.00	KOSPI	N	N	N	N	N	29800	0	3	0.00	89400	3	0.14	29800	29800	29800	38700	20900	29800	29800.00	0.98	0	30266	30032	29766	29532	29266	30150	29650	10	8900	500	21450	50	1	2000000	596	24.39	0.87	12	0.00	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.66	N	134790	500	10 억	19699	N	N	0	N	N
49	20241023	160852	57	100.00	KOSPI	N	N	N	N	N	29800	50	2	0.17	65392900	2198	42.00	29750	30000	29500	38650	20850	29750	29751.09	0.98	151	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	596	24.39	0.87	12	0.11	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
50	20241023	150907	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	56375800	1895	36.21	29750	30000	29500	38650	20850	29750	29749.76	0.98	156	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.09	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
51	20241023	140911	57	100.00	KOSPI	N	N	N	N	N	29700	-50	5	-0.17	35305200	1186	22.66	29750	30000	29500	38650	20850	29750	29768.30	0.98	152	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	594	24.30	0.87	12	0.06	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
52	20241023	130859	57	100.00	KOSPI	N	N	N	N	N	29600	-150	5	-0.50	32376100	1087	20.77	29750	30000	29600	38650	20850	29750	29784.82	0.98	121	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	592	24.22	0.86	12	0.05	1222.00	34260.00	34800	20240226	-14.94	23500	20240805	25.96	34800	-14.94	20240226	23500	25.96	20240805	34800	-14.94	20240226	23500	25.96	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
53	20241023	120855	57	100.00	KOSPI	N	N	N	N	N	29700	-50	5	-0.17	30390450	1020	19.49	29750	30000	29700	38650	20850	29750	29794.56	0.98	121	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	594	24.30	0.87	12	0.05	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
54	20241023	110849	57	100.00	KOSPI	N	N	N	N	N	29700	-50	5	-0.17	26469700	888	16.97	29750	30000	29700	38650	20850	29750	29808.22	0.98	106	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	594	24.30	0.87	12	0.04	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
55	20241023	100853	57	100.00	KOSPI	N	N	N	N	N	29850	100	2	0.34	19240300	645	12.33	29750	30000	29750	38650	20850	29750	29829.92	0.98	71	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	597	24.43	0.87	12	0.03	1222.00	34260.00	34800	20240226	-14.22	23500	20240805	27.02	34800	-14.22	20240226	23500	27.02	20240805	34800	-14.22	20240226	23500	27.02	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
56	20241023	090854	57	100.00	KOSPI	N	N	N	N	N	29900	150	2	0.50	10953350	368	7.03	29750	29900	29750	38650	20850	29750	29764.54	0.98	52	31150	30450	29900	29200	28650	30800	29550	10	8900	500	21420	50	1	2000000	598	24.47	0.87	12	0.02	1222.00	34260.00	34800	20240226	-14.08	23500	20240805	27.23	34800	-14.08	20240226	23500	27.23	20240805	34800	-14.08	20240226	23500	27.23	20240805	1.54	N	134790	500	10 억	19545	N	N	0	N	N
57	20241022	160842	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	154890250	5215	98.96	29550	30600	29350	38650	20850	29750	29700.91	0.99	-237	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.26	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
58	20241022	150854	57	100.00	KOSPI	N	N	N	N	N	30000	250	2	0.84	149690800	5041	95.65	29550	30600	29350	38650	20850	29750	29694.66	0.99	-239	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	600	24.55	0.88	12	0.25	1222.00	34260.00	34800	20240226	-13.79	23500	20240805	27.66	34800	-13.79	20240226	23500	27.66	20240805	34800	-13.79	20240226	23500	27.66	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
59	20241022	140854	57	100.00	KOSPI	N	N	N	N	N	29900	150	2	0.50	137257100	4624	87.74	29550	30600	29350	38650	20850	29750	29683.63	0.99	-236	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	598	24.47	0.87	12	0.23	1222.00	34260.00	34800	20240226	-14.08	23500	20240805	27.23	34800	-14.08	20240226	23500	27.23	20240805	34800	-14.08	20240226	23500	27.23	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
60	20241022	130854	57	100.00	KOSPI	N	N	N	N	N	29900	150	2	0.50	124919050	4211	79.91	29550	30600	29350	38650	20850	29750	29664.94	0.99	-81	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	598	24.47	0.87	12	0.21	1222.00	34260.00	34800	20240226	-14.08	23500	20240805	27.23	34800	-14.08	20240226	23500	27.23	20240805	34800	-14.08	20240226	23500	27.23	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
61	20241022	120852	57	100.00	KOSPI	N	N	N	N	N	29700	-50	5	-0.17	119131750	4017	76.22	29550	30600	29350	38650	20850	29750	29656.90	0.99	-66	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	594	24.30	0.87	12	0.20	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
62	20241022	110847	57	100.00	KOSPI	N	N	N	N	N	29550	-200	5	-0.67	108238200	3649	69.24	29550	30600	29350	38650	20850	29750	29662.43	0.99	-66	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	591	24.18	0.86	12	0.18	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
63	20241022	100850	57	100.00	KOSPI	N	N	N	N	N	29550	-200	5	-0.67	56509150	1897	36.00	29550	30600	29350	38650	20850	29750	29788.69	0.99	-66	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	591	24.18	0.86	12	0.09	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
64	20241022	090849	57	100.00	KOSPI	N	N	N	N	N	29900	150	2	0.50	4375150	146	2.77	29550	30050	29550	38650	20850	29750	29966.78	0.99	-6	30550	30150	29650	29250	28750	30350	29450	10	8900	500	21420	50	1	2000000	598	24.47	0.87	12	0.01	1222.00	34260.00	34800	20240226	-14.08	23500	20240805	27.23	34800	-14.08	20240226	23500	27.23	20240805	34800	-14.08	20240226	23500	27.23	20240805	1.53	N	134790	500	10 억	19783	N	N	0	N	N
65	20241021	160841	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	155360050	5268	100.10	29500	30050	29150	38650	20850	29750	29491.28	1.00	-193	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.26	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
66	20241021	150846	57	100.00	KOSPI	N	N	N	N	N	29850	100	2	0.34	119657050	4071	77.35	29500	29850	29150	38650	20850	29750	29392.54	1.00	-185	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	597	24.43	0.87	12	0.20	1222.00	34260.00	34800	20240226	-14.22	23500	20240805	27.02	34800	-14.22	20240226	23500	27.02	20240805	34800	-14.22	20240226	23500	27.02	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
67	20241021	140848	57	100.00	KOSPI	N	N	N	N	N	29650	-100	5	-0.34	111957650	3812	72.43	29500	29750	29150	38650	20850	29750	29369.79	1.00	-162	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	593	24.26	0.87	12	0.19	1222.00	34260.00	34800	20240226	-14.80	23500	20240805	26.17	34800	-14.80	20240226	23500	26.17	20240805	34800	-14.80	20240226	23500	26.17	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
68	20241021	130846	57	100.00	KOSPI	N	N	N	N	N	29350	-400	5	-1.34	95038900	3237	61.50	29500	29750	29150	38650	20850	29750	29360.18	1.00	-122	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	587	24.02	0.86	12	0.16	1222.00	34260.00	34800	20240226	-15.66	23500	20240805	24.89	34800	-15.66	20240226	23500	24.89	20240805	34800	-15.66	20240226	23500	24.89	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
69	20241021	120846	57	100.00	KOSPI	N	N	N	N	N	29400	-350	5	-1.18	61471650	2091	39.73	29500	29750	29300	38650	20850	29750	29398.21	1.00	-35	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	588	24.06	0.86	12	0.10	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
70	20241021	110841	57	100.00	KOSPI	N	N	N	N	N	29400	-350	5	-1.18	59709300	2031	38.59	29500	29750	29300	38650	20850	29750	29398.97	1.00	-35	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	588	24.06	0.86	12	0.10	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
71	20241021	100844	57	100.00	KOSPI	N	N	N	N	N	29300	-450	5	-1.51	39095400	1328	25.23	29500	29750	29300	38650	20850	29750	29439.31	1.00	-35	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	586	23.98	0.86	12	0.07	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
72	20241021	090843	57	100.00	KOSPI	N	N	N	N	N	29500	-250	5	-0.84	5281450	179	3.40	29500	29650	29500	38650	20850	29750	29505.31	1.00	-22	30250	30000	29650	29400	29050	29825	29225	10	8900	500	21420	50	1	2000000	590	24.14	0.86	12	0.01	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.60	N	134790	500	10 억	19976	N	N	0	N	N
73	20241018	160841	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	154146600	5227	84.37	29900	29900	29300	38650	20850	29750	29490.45	1.00	61	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.26	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
74	20241018	150904	57	100.00	KOSPI	N	N	N	N	N	29550	-200	5	-0.67	140021150	4750	76.67	29900	29900	29300	38650	20850	29750	29478.14	1.00	62	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	591	24.18	0.86	12	0.24	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
75	20241018	140905	57	100.00	KOSPI	N	N	N	N	N	29550	-200	5	-0.67	119700600	4062	65.57	29900	29900	29300	38650	20850	29750	29468.39	1.00	69	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	591	24.18	0.86	12	0.20	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
76	20241018	130850	57	100.00	KOSPI	N	N	N	N	N	29550	-200	5	-0.67	110455550	3749	60.52	29900	29900	29300	38650	20850	29750	29462.67	1.00	69	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	591	24.18	0.86	12	0.19	1222.00	34260.00	34800	20240226	-15.09	23500	20240805	25.74	34800	-15.09	20240226	23500	25.74	20240805	34800	-15.09	20240226	23500	25.74	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
77	20241018	120902	57	100.00	KOSPI	N	N	N	N	N	29450	-300	5	-1.01	82760100	2811	45.38	29900	29900	29300	38650	20850	29750	29441.52	1.00	97	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	589	24.10	0.86	12	0.14	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
78	20241018	110857	57	100.00	KOSPI	N	N	N	N	N	29350	-400	5	-1.34	74227200	2520	40.68	29900	29900	29300	38650	20850	29750	29455.24	1.00	82	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	587	24.02	0.86	12	0.13	1222.00	34260.00	34800	20240226	-15.66	23500	20240805	24.89	34800	-15.66	20240226	23500	24.89	20240805	34800	-15.66	20240226	23500	24.89	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
79	20241018	100845	57	100.00	KOSPI	N	N	N	N	N	29450	-300	5	-1.01	62553300	2122	34.25	29900	29900	29300	38650	20850	29750	29478.46	1.00	81	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	589	24.10	0.86	12	0.11	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
80	20241018	090847	57	100.00	KOSPI	N	N	N	N	N	29700	-50	5	-0.17	7194200	241	3.89	29900	29900	29700	38650	20850	29750	29851.45	1.00	48	30216	29982	29766	29532	29316	29875	29425	10	8900	500	21420	50	1	2000000	594	24.30	0.87	12	0.01	1222.00	34260.00	34800	20240226	-14.66	23500	20240805	26.38	34800	-14.66	20240226	23500	26.38	20240805	34800	-14.66	20240226	23500	26.38	20240805	1.65	N	134790	500	10 억	19915	N	N	0	N	N
81	20241017	160845	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	183825850	6178	90.87	29800	30000	29550	38650	20850	29750	29754.93	1.00	-149	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.31	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
82	20241017	150847	57	100.00	KOSPI	N	N	N	N	N	29750	0	3	0.00	168412050	5658	83.22	29800	30000	29550	38650	20850	29750	29765.30	1.00	-160	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	595	24.35	0.87	12	0.28	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
83	20241017	140849	57	100.00	KOSPI	N	N	N	N	N	29650	-100	5	-0.34	137570150	4618	67.92	29800	30000	29600	38650	20850	29750	29789.98	1.00	-249	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	593	24.26	0.87	12	0.23	1222.00	34260.00	34800	20240226	-14.80	23500	20240805	26.17	34800	-14.80	20240226	23500	26.17	20240805	34800	-14.80	20240226	23500	26.17	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
84	20241017	130846	57	100.00	KOSPI	N	N	N	N	N	29800	50	2	0.17	127337750	4274	62.86	29800	30000	29600	38650	20850	29750	29793.58	1.00	-258	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	596	24.39	0.87	12	0.21	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
85	20241017	120850	57	100.00	KOSPI	N	N	N	N	N	29850	100	2	0.34	97469300	3271	48.11	29800	30000	29600	38650	20850	29750	29798.01	1.00	-258	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	597	24.43	0.87	12	0.16	1222.00	34260.00	34800	20240226	-14.22	23500	20240805	27.02	34800	-14.22	20240226	23500	27.02	20240805	34800	-14.22	20240226	23500	27.02	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
86	20241017	110850	57	100.00	KOSPI	N	N	N	N	N	29800	50	2	0.17	83058950	2788	41.01	29800	30000	29600	38650	20850	29750	29791.59	1.00	-251	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	596	24.39	0.87	12	0.14	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
87	20241017	100846	57	100.00	KOSPI	N	N	N	N	N	29650	-100	5	-0.34	55334750	1857	27.31	29800	30000	29650	38650	20850	29750	29797.93	1.00	76	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	593	24.26	0.87	12	0.09	1222.00	34260.00	34800	20240226	-14.80	23500	20240805	26.17	34800	-14.80	20240226	23500	26.17	20240805	34800	-14.80	20240226	23500	26.17	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
88	20241017	090841	57	100.00	KOSPI	N	N	N	N	N	29950	200	2	0.67	18963750	636	9.35	29800	29950	29800	38650	20850	29750	29817.22	1.00	145	30383	30066	29633	29316	28883	30225	29475	10	8900	500	21420	50	1	2000000	599	24.51	0.87	12	0.03	1222.00	34260.00	34800	20240226	-13.94	23500	20240805	27.45	34800	-13.94	20240226	23500	27.45	20240805	34800	-13.94	20240226	23500	27.45	20240805	1.61	N	134790	500	10 억	20064	N	N	0	N	N
89	20241016	160837	57	100.00	KOSPI	N	N	N	N	N	29750	300	2	1.02	199607450	6758	74.76	29250	29950	29200	38250	20650	29450	29536.47	1.01	-76	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	595	24.35	0.87	12	0.34	1222.00	34260.00	34800	20240226	-14.51	23500	20240805	26.60	34800	-14.51	20240226	23500	26.60	20240805	34800	-14.51	20240226	23500	26.60	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
90	20241016	150842	57	100.00	KOSPI	N	N	N	N	N	29800	350	2	1.19	191826350	6497	71.88	29250	29950	29200	38250	20650	29450	29525.37	1.01	-71	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	596	24.39	0.87	12	0.32	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
91	20241016	140843	57	100.00	KOSPI	N	N	N	N	N	29800	350	2	1.19	134944150	4593	50.81	29250	29950	29200	38250	20650	29450	29380.39	1.01	53	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	596	24.39	0.87	12	0.23	1222.00	34260.00	34800	20240226	-14.37	23500	20240805	26.81	34800	-14.37	20240226	23500	26.81	20240805	34800	-14.37	20240226	23500	26.81	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
92	20241016	130839	57	100.00	KOSPI	N	N	N	N	N	29350	-100	5	-0.34	103964900	3543	39.20	29250	29850	29200	38250	20650	29450	29343.75	1.01	57	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	587	24.02	0.86	12	0.18	1222.00	34260.00	34800	20240226	-15.66	23500	20240805	24.89	34800	-15.66	20240226	23500	24.89	20240805	34800	-15.66	20240226	23500	24.89	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
93	20241016	120840	57	100.00	KOSPI	N	N	N	N	N	29400	-50	5	-0.17	88145100	3003	33.22	29250	29850	29200	38250	20650	29450	29352.35	1.01	57	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	588	24.06	0.86	12	0.15	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
94	20241016	110837	57	100.00	KOSPI	N	N	N	N	N	29350	-100	5	-0.34	73164350	2493	27.58	29250	29850	29200	38250	20650	29450	29347.91	1.01	52	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	587	24.02	0.86	12	0.12	1222.00	34260.00	34800	20240226	-15.66	23500	20240805	24.89	34800	-15.66	20240226	23500	24.89	20240805	34800	-15.66	20240226	23500	24.89	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
95	20241016	100838	57	100.00	KOSPI	N	N	N	N	N	29250	-200	5	-0.68	55902150	1902	21.04	29250	29850	29200	38250	20650	29450	29391.25	1.01	63	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	585	23.94	0.85	12	0.10	1222.00	34260.00	34800	20240226	-15.95	23500	20240805	24.47	34800	-15.95	20240226	23500	24.47	20240805	34800	-15.95	20240226	23500	24.47	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
96	20241016	090840	57	100.00	KOSPI	N	N	N	N	N	29350	-100	5	-0.34	2579100	88	0.97	29250	29450	29200	38250	20650	29450	29307.95	1.01	50	30216	29832	29416	29032	28616	30025	29225	10	8800	500	21200	50	1	2000000	587	24.02	0.86	12	0.00	1222.00	34260.00	34800	20240226	-15.66	23500	20240805	24.89	34800	-15.66	20240226	23500	24.89	20240805	34800	-15.66	20240226	23500	24.89	20240805	1.82	N	134790	500	10 억	20140	N	N	0	N	N
97	20241015	160834	57	100.00	KOSPI	N	N	N	N	N	29450	400	2	1.38	265494200	9038	104.78	29050	29800	29000	37750	20350	29050	29375.33	0.99	286	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	589	24.10	0.86	12	0.45	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
98	20241015	150842	57	100.00	KOSPI	N	N	N	N	N	29500	450	2	1.55	245627750	8363	96.95	29050	29800	29000	37750	20350	29050	29370.77	0.99	200	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	590	24.14	0.86	12	0.42	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
99	20241015	140840	57	100.00	KOSPI	N	N	N	N	N	29500	450	2	1.55	211733300	7212	83.61	29050	29800	29000	37750	20350	29050	29358.47	0.99	86	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	590	24.14	0.86	12	0.36	1222.00	34260.00	34800	20240226	-15.23	23500	20240805	25.53	34800	-15.23	20240226	23500	25.53	20240805	34800	-15.23	20240226	23500	25.53	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
100	20241015	130838	57	100.00	KOSPI	N	N	N	N	N	29450	400	2	1.38	176875400	6039	70.01	29050	29800	29000	37750	20350	29050	29288.86	0.99	60	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	589	24.10	0.86	12	0.30	1222.00	34260.00	34800	20240226	-15.37	23500	20240805	25.32	34800	-15.37	20240226	23500	25.32	20240805	34800	-15.37	20240226	23500	25.32	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
101	20241015	120838	57	100.00	KOSPI	N	N	N	N	N	29300	250	2	0.86	108219450	3707	42.97	29050	29400	29000	37750	20350	29050	29193.27	0.99	-18	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	586	23.98	0.86	12	0.19	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
102	20241015	110847	57	100.00	KOSPI	N	N	N	N	N	29200	150	2	0.52	79796700	2734	31.69	29050	29400	29050	37750	20350	29050	29186.80	0.99	44	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	584	23.90	0.85	12	0.14	1222.00	34260.00	34800	20240226	-16.09	23500	20240805	24.26	34800	-16.09	20240226	23500	24.26	20240805	34800	-16.09	20240226	23500	24.26	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
103	20241015	100841	57	100.00	KOSPI	N	N	N	N	N	29050	0	3	0.00	72367750	2479	28.74	29050	29400	29050	37750	20350	29050	29192.32	0.99	45	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	581	23.77	0.85	12	0.12	1222.00	34260.00	34800	20240226	-16.52	23500	20240805	23.62	34800	-16.52	20240226	23500	23.62	20240805	34800	-16.52	20240226	23500	23.62	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
104	20241015	090837	57	100.00	KOSPI	N	N	N	N	N	29400	350	2	1.20	12114650	416	4.82	29050	29400	29050	37750	20350	29050	29121.75	0.99	-41	29416	29232	28916	28732	28416	29325	28825	10	8700	500	20910	50	1	2000000	588	24.06	0.86	12	0.02	1222.00	34260.00	34800	20240226	-15.52	23500	20240805	25.11	34800	-15.52	20240226	23500	25.11	20240805	34800	-15.52	20240226	23500	25.11	20240805	1.79	N	134790	500	10 억	19855	N	N	0	N	N
105	20241014	160818	57	100.00	KOSPI	N	N	N	N	N	29050	300	2	1.04	242230150	8394	615.40	28600	29100	28600	37350	20150	28750	28857.54	0.99	92	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	581	23.77	0.85	12	0.42	1222.00	34260.00	34800	20240226	-16.52	23500	20240805	23.62	34800	-16.52	20240226	23500	23.62	20240805	34800	-16.52	20240226	23500	23.62	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
106	20241014	150828	57	100.00	KOSPI	N	N	N	N	N	29050	300	2	1.04	236307800	8190	600.44	28600	29100	28600	37350	20150	28750	28853.21	0.99	71	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	581	23.77	0.85	12	0.41	1222.00	34260.00	34800	20240226	-16.52	23500	20240805	23.62	34800	-16.52	20240226	23500	23.62	20240805	34800	-16.52	20240226	23500	23.62	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
107	20241014	140828	57	100.00	KOSPI	N	N	N	N	N	29000	250	2	0.87	222871100	7727	566.50	28600	29100	28600	37350	20150	28750	28843.16	0.99	56	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	580	23.73	0.85	12	0.39	1222.00	34260.00	34800	20240226	-16.67	23500	20240805	23.40	34800	-16.67	20240226	23500	23.40	20240805	34800	-16.67	20240226	23500	23.40	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
108	20241014	130826	57	100.00	KOSPI	N	N	N	N	N	28800	50	2	0.17	147257650	5107	374.41	28600	28850	28600	37350	20150	28750	28834.47	0.99	59	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	576	23.57	0.84	12	0.26	1222.00	34260.00	34800	20240226	-17.24	23500	20240805	22.55	34800	-17.24	20240226	23500	22.55	20240805	34800	-17.24	20240226	23500	22.55	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
109	20241014	120819	57	100.00	KOSPI	N	N	N	N	N	28850	100	2	0.35	47854100	1660	121.70	28600	28850	28600	37350	20150	28750	28827.77	0.99	13	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	577	23.61	0.84	12	0.08	1222.00	34260.00	34800	20240226	-17.10	23500	20240805	22.77	34800	-17.10	20240226	23500	22.77	20240805	34800	-17.10	20240226	23500	22.77	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
110	20241014	110818	57	100.00	KOSPI	N	N	N	N	N	28850	100	2	0.35	12688750	441	32.33	28600	28850	28600	37350	20150	28750	28772.68	0.99	33	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	577	23.61	0.84	12	0.02	1222.00	34260.00	34800	20240226	-17.10	23500	20240805	22.77	34800	-17.10	20240226	23500	22.77	20240805	34800	-17.10	20240226	23500	22.77	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
111	20241014	100819	57	100.00	KOSPI	N	N	N	N	N	28850	100	2	0.35	11651300	405	29.69	28600	28850	28600	37350	20150	28750	28768.64	0.99	33	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	577	23.61	0.84	12	0.02	1222.00	34260.00	34800	20240226	-17.10	23500	20240805	22.77	34800	-17.10	20240226	23500	22.77	20240805	34800	-17.10	20240226	23500	22.77	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
112	20241014	090823	57	100.00	KOSPI	N	N	N	N	N	28800	50	2	0.17	200650	7	0.51	28600	28850	28600	37350	20150	28750	28664.29	0.99	0	29083	28916	28683	28516	28283	28950	28550	10	8600	500	20700	50	1	2000000	576	23.57	0.84	12	0.00	1222.00	34260.00	34800	20240226	-17.24	23500	20240805	22.55	34800	-17.24	20240226	23500	22.55	20240805	34800	-17.24	20240226	23500	22.55	20240805	1.77	N	134790	500	10 억	19763	N	N	0	N	N
113	20241011	160805	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	39125850	1364	56.60	28750	28850	28450	37350	20150	28750	28684.64	0.99	-85	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.07	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
114	20241011	150819	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	37947100	1323	54.90	28750	28850	28450	37350	20150	28750	28682.62	0.99	-83	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.07	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
115	20241011	140821	57	100.00	KOSPI	N	N	N	N	N	28600	-150	5	-0.52	31970450	1115	46.27	28750	28850	28450	37350	20150	28750	28673.05	0.99	-106	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	572	23.40	0.83	12	0.06	1222.00	34260.00	34800	20240226	-17.82	23500	20240805	21.70	34800	-17.82	20240226	23500	21.70	20240805	34800	-17.82	20240226	23500	21.70	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
116	20241011	130821	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	25300650	882	36.60	28750	28850	28450	37350	20150	28750	28685.54	0.99	-107	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.04	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
117	20241011	120815	57	100.00	KOSPI	N	N	N	N	N	28650	-100	5	-0.35	20850300	727	30.17	28750	28850	28450	37350	20150	28750	28679.92	0.99	-107	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	573	23.45	0.84	12	0.04	1222.00	34260.00	34800	20240226	-17.67	23500	20240805	21.91	34800	-17.67	20240226	23500	21.91	20240805	34800	-17.67	20240226	23500	21.91	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
118	20241011	110816	57	100.00	KOSPI	N	N	N	N	N	28700	-50	5	-0.17	13153750	458	19.00	28750	28850	28450	37350	20150	28750	28719.98	0.99	-107	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	574	23.49	0.84	12	0.02	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
119	20241011	100823	57	100.00	KOSPI	N	N	N	N	N	28700	-50	5	-0.17	9716650	338	14.02	28750	28850	28450	37350	20150	28750	28747.49	0.99	-107	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	574	23.49	0.84	12	0.02	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
120	20241011	090820	57	100.00	KOSPI	N	N	N	N	N	28800	50	2	0.17	4830750	168	6.97	28750	28850	28750	37350	20150	28750	28754.46	0.99	-17	29216	28982	28766	28532	28316	28975	28525	10	8600	500	20700	50	1	2000000	576	23.57	0.84	12	0.01	1222.00	34260.00	34800	20240226	-17.24	23500	20240805	22.55	34800	-17.24	20240226	23500	22.55	20240805	34800	-17.24	20240226	23500	22.55	20240805	1.78	N	134790	500	10 억	19848	N	N	0	N	N
121	20241010	160837	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	69097300	2408	93.77	28750	29000	28550	37350	20150	28750	28694.89	0.99	-34	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.12	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
122	20241010	150851	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	65302750	2276	88.63	28750	29000	28550	37350	20150	28750	28691.89	0.99	-32	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.11	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
123	20241010	140844	57	100.00	KOSPI	N	N	N	N	N	28700	-50	5	-0.17	49101600	1711	66.63	28750	29000	28550	37350	20150	28750	28697.60	0.99	-34	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	574	23.49	0.84	12	0.09	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
124	20241010	130842	57	100.00	KOSPI	N	N	N	N	N	28700	-50	5	-0.17	47866900	1668	64.95	28750	29000	28550	37350	20150	28750	28697.18	0.99	-34	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	574	23.49	0.84	12	0.08	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
125	20241010	120843	57	100.00	KOSPI	N	N	N	N	N	28600	-150	5	-0.52	44943550	1566	60.98	28750	29000	28550	37350	20150	28750	28699.58	0.99	-34	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	572	23.40	0.83	12	0.08	1222.00	34260.00	34800	20240226	-17.82	23500	20240805	21.70	34800	-17.82	20240226	23500	21.70	20240805	34800	-17.82	20240226	23500	21.70	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
126	20241010	110842	57	100.00	KOSPI	N	N	N	N	N	28550	-200	5	-0.70	28974000	1007	39.21	28750	29000	28550	37350	20150	28750	28772.59	0.99	-14	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	571	23.36	0.83	12	0.05	1222.00	34260.00	34800	20240226	-17.96	23500	20240805	21.49	34800	-17.96	20240226	23500	21.49	20240805	34800	-17.96	20240226	23500	21.49	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
127	20241010	100840	57	100.00	KOSPI	N	N	N	N	N	28700	-50	5	-0.17	24826600	862	33.57	28750	29000	28700	37350	20150	28750	28801.16	0.99	-10	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	574	23.49	0.84	12	0.04	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
128	20241010	090844	57	100.00	KOSPI	N	N	N	N	N	28750	0	3	0.00	4601050	160	6.23	28750	28800	28750	37350	20150	28750	28756.56	0.99	6	29250	29000	28600	28350	27950	29125	28475	10	8600	500	20700	50	1	2000000	575	23.53	0.84	12	0.01	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.76	N	134790	500	10 억	19882	N	N	0	N	N
129	20241008	160835	57	100.00	KOSPI	N	N	N	N	N	28750	250	2	0.88	73407900	2568	51.11	28450	28850	28200	37050	19950	28500	28585.57	1.02	50	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	575	23.53	0.84	12	0.13	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
130	20241008	150842	57	100.00	KOSPI	N	N	N	N	N	28500	0	3	0.00	70769400	2476	49.28	28450	28850	28200	37050	19950	28500	28582.15	1.02	72	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	570	23.32	0.83	12	0.12	1222.00	34260.00	34800	20240226	-18.10	23500	20240805	21.28	34800	-18.10	20240226	23500	21.28	20240805	34800	-18.10	20240226	23500	21.28	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
131	20241008	140838	57	100.00	KOSPI	N	N	N	N	N	28500	0	3	0.00	61492750	2151	42.81	28450	28850	28200	37050	19950	28500	28587.98	1.02	56	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	570	23.32	0.83	12	0.11	1222.00	34260.00	34800	20240226	-18.10	23500	20240805	21.28	34800	-18.10	20240226	23500	21.28	20240805	34800	-18.10	20240226	23500	21.28	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
132	20241008	130837	57	100.00	KOSPI	N	N	N	N	N	28550	50	2	0.18	57992600	2028	40.37	28450	28850	28200	37050	19950	28500	28595.96	1.02	56	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	571	23.36	0.83	12	0.10	1222.00	34260.00	34800	20240226	-17.96	23500	20240805	21.49	34800	-17.96	20240226	23500	21.49	20240805	34800	-17.96	20240226	23500	21.49	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
133	20241008	120838	57	100.00	KOSPI	N	N	N	N	N	28750	250	2	0.88	38240400	1335	26.57	28450	28850	28200	37050	19950	28500	28644.49	1.02	-2	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	575	23.53	0.84	12	0.07	1222.00	34260.00	34800	20240226	-17.39	23500	20240805	22.34	34800	-17.39	20240226	23500	22.34	20240805	34800	-17.39	20240226	23500	22.34	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
134	20241008	110837	57	100.00	KOSPI	N	N	N	N	N	28700	200	2	0.70	24687400	863	17.18	28450	28850	28200	37050	19950	28500	28606.49	1.02	-96	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	574	23.49	0.84	12	0.04	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
135	20241008	100839	57	100.00	KOSPI	N	N	N	N	N	28700	200	2	0.70	20273000	709	14.11	28450	28850	28200	37050	19950	28500	28593.79	1.02	-163	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	574	23.49	0.84	12	0.04	1222.00	34260.00	34800	20240226	-17.53	23500	20240805	22.13	34800	-17.53	20240226	23500	22.13	20240805	34800	-17.53	20240226	23500	22.13	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
136	20241008	090838	57	100.00	KOSPI	N	N	N	N	N	28650	150	2	0.53	4478100	158	3.14	28450	28650	28200	37050	19950	28500	28342.41	1.02	12	29733	29116	28683	28066	27633	29425	28375	10	8550	500	20520	50	1	2000000	573	23.45	0.84	12	0.01	1222.00	34260.00	34800	20240226	-17.67	23500	20240805	21.91	34800	-17.67	20240226	23500	21.91	20240805	34800	-17.67	20240226	23500	21.91	20240805	1.77	N	134790	500	10 억	20311	N	N	0	N	N
137	20241007	160846	57	100.00	KOSPI	N	N	N	N	N	28500	50	2	0.18	144061350	5024	225.19	28450	29300	28250	36950	19950	28450	28674.63	1.01	111	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	570	23.32	0.83	12	0.25	1222.00	34260.00	34800	20240226	-18.10	23500	20240805	21.28	34800	-18.10	20240226	23500	21.28	20240805	34800	-18.10	20240226	23500	21.28	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
138	20241007	150809	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	128961300	4494	201.43	28450	29300	28250	36950	19950	28450	28696.33	1.01	71	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.22	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
139	20241007	140841	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	128420000	4475	200.58	28450	29300	28250	36950	19950	28450	28697.21	1.01	66	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.22	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
140	20241007	130807	57	100.00	KOSPI	N	N	N	N	N	28500	50	2	0.18	95677750	3323	148.95	28450	29300	28250	36950	19950	28450	28792.58	1.01	-52	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	570	23.32	0.83	12	0.17	1222.00	34260.00	34800	20240226	-18.10	23500	20240805	21.28	34800	-18.10	20240226	23500	21.28	20240805	34800	-18.10	20240226	23500	21.28	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
141	20241007	120844	57	100.00	KOSPI	N	N	N	N	N	29300	850	2	2.99	59018900	2054	92.07	28450	29300	28250	36950	19950	28450	28733.64	1.01	15	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	586	23.98	0.86	12	0.10	1222.00	34260.00	34800	20240226	-15.80	23500	20240805	24.68	34800	-15.80	20240226	23500	24.68	20240805	34800	-15.80	20240226	23500	24.68	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
142	20241007	110758	57	100.00	KOSPI	N	N	N	N	N	28550	100	2	0.35	19795200	697	31.24	28450	28600	28250	36950	19950	28450	28400.57	1.01	15	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	571	23.36	0.83	12	0.03	1222.00	34260.00	34800	20240226	-17.96	23500	20240805	21.49	34800	-17.96	20240226	23500	21.49	20240805	34800	-17.96	20240226	23500	21.49	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
143	20241007	100757	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	13833250	488	21.87	28450	28600	28250	36950	19950	28450	28346.82	1.01	6	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.02	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
144	20241007	090832	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	370000	13	0.58	28450	28600	28450	36950	19950	28450	28461.54	1.01	0	28950	28700	28500	28250	28050	28600	28150	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.00	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.78	N	134790	500	10 억	20217	N	N	0	N	N
145	20241004	160734	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	63477200	2231	83.81	28500	28750	28300	36950	19950	28450	28452.35	1.01	-16	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.11	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
146	20241004	150746	57	100.00	KOSPI	N	N	N	N	N	28400	-50	5	-0.18	61824750	2173	81.63	28500	28750	28300	36950	19950	28450	28451.33	1.01	-30	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	568	23.24	0.83	12	0.11	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
147	20241004	140739	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	55803950	1961	73.67	28500	28750	28300	36950	19950	28450	28456.88	1.01	-30	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.10	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
148	20241004	130742	57	100.00	KOSPI	N	N	N	N	N	28400	-50	5	-0.18	54041150	1899	71.34	28500	28750	28300	36950	19950	28450	28457.69	1.01	-59	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	568	23.24	0.83	12	0.09	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
149	20241004	120741	57	100.00	KOSPI	N	N	N	N	N	28350	-100	5	-0.35	48870100	1717	64.50	28500	28750	28300	36950	19950	28450	28462.49	1.01	-59	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	567	23.20	0.83	12	0.09	1222.00	34260.00	34800	20240226	-18.53	23500	20240805	20.64	34800	-18.53	20240226	23500	20.64	20240805	34800	-18.53	20240226	23500	20.64	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
150	20241004	110737	57	100.00	KOSPI	N	N	N	N	N	28400	-50	5	-0.18	29475500	1033	38.81	28500	28750	28300	36950	19950	28450	28533.88	1.01	-75	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	568	23.24	0.83	12	0.05	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
151	20241004	100738	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	6650450	233	8.75	28500	28750	28300	36950	19950	28450	28542.70	1.01	-70	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	569	23.28	0.83	12	0.01	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
152	20241004	090739	57	100.00	KOSPI	N	N	N	N	N	28650	200	2	0.70	1260650	44	1.65	28500	28750	28500	36950	19950	28450	28651.14	1.01	-2	29016	28732	28366	28082	27716	28875	28225	10	8500	500	20480	50	1	2000000	573	23.45	0.84	12	0.00	1222.00	34260.00	34800	20240226	-17.67	23500	20240805	21.91	34800	-17.67	20240226	23500	21.91	20240805	34800	-17.67	20240226	23500	21.91	20240805	1.75	N	134790	500	10 억	20231	N	N	0	N	N
153	20241002	160734	57	100.00	KOSPI	N	N	N	N	N	28450	300	2	1.07	75035950	2641	62.96	28100	28650	28000	36550	19750	28150	28412.44	1.01	-24	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	569	23.28	0.83	12	0.13	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
154	20241002	150745	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	71939450	2532	60.36	28100	28650	28000	36550	19750	28150	28412.62	1.01	-23	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	568	23.24	0.83	12	0.13	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
155	20241002	140743	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	66734650	2349	56.00	28100	28650	28000	36550	19750	28150	28410.37	1.01	-24	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	568	23.24	0.83	12	0.12	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
156	20241002	130734	57	100.00	KOSPI	N	N	N	N	N	28300	150	2	0.53	63693950	2242	53.44	28100	28650	28000	36550	19750	28150	28410.01	1.01	-22	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	566	23.16	0.83	12	0.11	1222.00	34260.00	34800	20240226	-18.68	23500	20240805	20.43	34800	-18.68	20240226	23500	20.43	20240805	34800	-18.68	20240226	23500	20.43	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
157	20241002	120734	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	55170350	1942	46.29	28100	28650	28000	36550	19750	28150	28409.71	1.01	-31	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	568	23.24	0.83	12	0.10	1222.00	34260.00	34800	20240226	-18.39	23500	20240805	20.85	34800	-18.39	20240226	23500	20.85	20240805	34800	-18.39	20240226	23500	20.85	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
158	20241002	110725	57	100.00	KOSPI	N	N	N	N	N	28350	200	2	0.71	42588700	1499	35.73	28100	28650	28000	36550	19750	28150	28412.28	1.01	-60	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	567	23.20	0.83	12	0.07	1222.00	34260.00	34800	20240226	-18.53	23500	20240805	20.64	34800	-18.53	20240226	23500	20.64	20240805	34800	-18.53	20240226	23500	20.64	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
159	20241002	100724	57	100.00	KOSPI	N	N	N	N	N	28450	300	2	1.07	30249950	1064	25.36	28100	28650	28000	36550	19750	28150	28431.73	1.01	-61	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	569	23.28	0.83	12	0.05	1222.00	34260.00	34800	20240226	-18.25	23500	20240805	21.06	34800	-18.25	20240226	23500	21.06	20240805	34800	-18.25	20240226	23500	21.06	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N
160	20241002	090723	57	100.00	KOSPI	N	N	N	N	N	28150	0	3	0.00	6238850	222	5.29	28100	28150	28000	36550	19750	28150	28101.84	1.01	-20	28650	28400	27950	27700	27250	28525	27825	10	8400	500	20260	50	1	2000000	563	23.04	0.82	12	0.01	1222.00	34260.00	34800	20240226	-19.11	23500	20240805	19.79	34800	-19.11	20240226	23500	19.79	20240805	34800	-19.11	20240226	23500	19.79	20240805	1.72	N	134790	500	10 억	20232	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History