KissMeData/168490/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160953	57	100.00	KOSPI	신저가		N	N	N	N		N	121	-5	5	-3.97	232279098	1941429	159.58	121	126	116	163	89	126	119.64	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	97	0.00	0.00	12	2.43	0.00	0.00	599	20231228	-79.80	116	20241031	4.31	425	-71.53	20240402	116	4.31	20241031	1640	-92.62	20231226	116	4.31	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
3	20241031	151008	57	100.00	KOSPI	신저가		N	N	N	N		N	123	-3	5	-2.38	228004776	1906196	156.68	121	126	116	163	89	126	119.61	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	98	0.00	0.00	12	2.38	0.00	0.00	599	20231228	-79.47	116	20241031	6.03	425	-71.06	20240402	116	6.03	20241031	1640	-92.50	20231226	116	6.03	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
4	20241031	141007	57	100.00	KOSPI	신저가		N	N	N	N		N	122	-4	5	-3.17	202774771	1697575	139.54	121	126	116	163	89	126	119.45	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	98	0.00	0.00	12	2.12	0.00	0.00	599	20231228	-79.63	116	20241031	5.17	425	-71.29	20240402	116	5.17	20241031	1640	-92.56	20231226	116	5.17	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
5	20241031	131006	57	100.00	KOSPI	신저가		N	N	N	N		N	122	-4	5	-3.17	163656351	1377951	113.26	121	124	116	163	89	126	118.77	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	98	0.00	0.00	12	1.72	0.00	0.00	599	20231228	-79.63	116	20241031	5.17	425	-71.29	20240402	116	5.17	20241031	1640	-92.56	20231226	116	5.17	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
6	20241031	121006	57	100.00	KOSPI	신저가		N	N	N	N		N	120	-6	5	-4.76	143621805	1211484	99.58	121	124	116	163	89	126	118.55	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	96	0.00	0.00	12	1.51	0.00	0.00	599	20231228	-79.97	116	20241031	3.45	425	-71.76	20240402	116	3.45	20241031	1640	-92.68	20231226	116	3.45	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
7	20241031	111006	57	100.00	KOSPI	신저가		N	N	N	N		N	118	-8	5	-6.35	101452307	857841	70.51	121	124	116	163	89	126	118.26	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	94	0.00	0.00	12	1.07	0.00	0.00	599	20231228	-80.30	116	20241031	1.72	425	-72.24	20240402	116	1.72	20241031	1640	-92.80	20231226	116	1.72	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
8	20241031	101005	57	100.00	KOSPI	신저가		N	N	N	N		N	116	-10	5	-7.94	81765912	689238	56.65	121	124	116	163	89	126	118.63	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	93	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-80.63	116	20241031	0.00	425	-72.71	20240402	116	0.00	20241031	1640	-92.93	20231226	116	0.00	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
9	20241031	091003	57	100.00	KOSPI	신저가		N	N	N	N		N	120	-6	5	-4.76	23021353	192135	15.79	121	124	116	163	89	126	119.82	0.10	0	0	137	131	128	122	119	130	121	4001	37	0	70	1	1	80020000	96	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-79.97	116	20241031	3.45	425	-71.76	20240402	116	3.45	20241031	1640	-92.68	20231226	116	3.45	20241031	0.12	N	168490	0	4001 억		76637	N	N	0	N	00	N
10	20241030	161003	57	100.00	KOSPI	신저가		N	N	N	N		N	126	-8	5	-5.97	153840739	1197040	80.18	134	134	125	174	94	134	128.52	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	101	0.00	0.00	12	1.50	0.00	0.00	599	20231228	-78.96	125	20241030	0.80	425	-70.35	20240402	125	0.80	20241030	1640	-92.32	20231226	125	0.80	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
11	20241030	151025	57	100.00	KOSPI	신저가		N	N	N	N		N	127	-7	5	-5.22	148232906	1152513	77.20	134	134	125	174	94	134	128.62	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	102	0.00	0.00	12	1.44	0.00	0.00	599	20231228	-78.80	125	20241030	1.60	425	-70.12	20240402	125	1.60	20241030	1640	-92.26	20231226	125	1.60	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
12	20241030	141002	57	100.00	KOSPI	신저가		N	N	N	N		N	128	-6	5	-4.48	118436420	915772	61.34	134	134	127	174	94	134	129.33	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	102	0.00	0.00	12	1.14	0.00	0.00	599	20231228	-78.63	127	20241030	0.79	425	-69.88	20240402	127	0.79	20241030	1640	-92.20	20231226	127	0.79	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
13	20241030	131010	57	100.00	KOSPI	신저가		N	N	N	N		N	129	-5	5	-3.73	92328747	711823	47.68	134	134	128	174	94	134	129.71	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	103	0.00	0.00	12	0.89	0.00	0.00	599	20231228	-78.46	128	20241030	0.78	425	-69.65	20240402	128	0.78	20241030	1640	-92.13	20231226	128	0.78	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
14	20241030	121024	57	100.00	KOSPI	신저가		N	N	N	N		N	129	-5	5	-3.73	79097644	608830	40.78	134	134	128	174	94	134	129.92	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	103	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-78.46	128	20241030	0.78	425	-69.65	20240402	128	0.78	20241030	1640	-92.13	20231226	128	0.78	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
15	20241030	111006	57	100.00	KOSPI	신저가		N	N	N	N		N	128	-6	5	-4.48	66632532	512138	34.30	134	134	128	174	94	134	130.11	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	102	0.00	0.00	12	0.64	0.00	0.00	599	20231228	-78.63	128	20241030	0.00	425	-69.88	20240402	128	0.00	20241030	1640	-92.20	20231226	128	0.00	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
16	20241030	101001	57	100.00	KOSPI	신저가		N	N	N	N		N	130	-4	5	-2.99	47511512	364349	24.40	134	134	129	174	94	134	130.40	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	104	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-78.30	129	20241030	0.78	425	-69.41	20240402	129	0.78	20241030	1640	-92.07	20231226	129	0.78	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
17	20241030	091007	57	100.00	KOSPI	신저가		N	N	N	N		N	132	-2	5	-1.49	16028311	122293	8.19	134	134	129	174	94	134	131.06	0.10	0	0	146	139	136	129	126	138	128	4001	40	0	80	1	1	80020000	106	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-77.96	129	20241030	2.33	425	-68.94	20240402	129	2.33	20241030	1640	-91.95	20231226	129	2.33	20241030	0.12	N	168490	0	4001 억		77180	N	N	0	N	00	N
18	20241029	160930	57	100.00	KOSPI	신저가		N	N	N	N		N	134	-12	5	-8.22	204864029	1488204	250.07	143	143	133	189	103	146	137.66	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	107	0.00	0.00	12	1.86	0.00	0.00	599	20231228	-77.63	133	20241029	0.75	425	-68.47	20240402	133	0.75	20241029	1640	-91.83	20231226	133	0.75	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
19	20241029	150945	57	100.00	KOSPI	신저가		N	N	N	N		N	135	-11	5	-7.53	194776107	1412937	237.42	143	143	133	189	103	146	137.85	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	108	0.00	0.00	12	1.77	0.00	0.00	599	20231228	-77.46	133	20241029	1.50	425	-68.24	20240402	133	1.50	20241029	1640	-91.77	20231226	133	1.50	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
20	20241029	140834	57	100.00	KOSPI	신저가		N	N	N	N		N	136	-10	5	-6.85	160419222	1158009	194.58	143	143	135	189	103	146	138.53	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	109	0.00	0.00	12	1.45	0.00	0.00	599	20231228	-77.30	135	20241029	0.74	425	-68.00	20240402	135	0.74	20241029	1640	-91.71	20231226	135	0.74	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
21	20241029	130938	57	100.00	KOSPI	신저가		N	N	N	N		N	137	-9	5	-6.16	135700199	976333	164.06	143	143	136	189	103	146	138.99	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	110	0.00	0.00	12	1.22	0.00	0.00	599	20231228	-77.13	136	20241029	0.74	425	-67.76	20240402	136	0.74	20241029	1640	-91.65	20231226	136	0.74	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
22	20241029	120938	57	100.00	KOSPI	신저가		N	N	N	N		N	138	-8	5	-5.48	121690178	874398	146.93	143	143	136	189	103	146	139.17	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	110	0.00	0.00	12	1.09	0.00	0.00	599	20231228	-76.96	136	20241029	1.47	425	-67.53	20240402	136	1.47	20241029	1640	-91.59	20231226	136	1.47	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
23	20241029	110955	57	100.00	KOSPI	신저가		N	N	N	N		N	137	-9	5	-6.16	104480317	748934	125.84	143	143	137	189	103	146	139.51	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	110	0.00	0.00	12	0.94	0.00	0.00	599	20231228	-77.13	137	20241029	0.00	425	-67.76	20240402	137	0.00	20241029	1640	-91.65	20231226	137	0.00	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
24	20241029	100935	57	100.00	KOSPI	신저가		N	N	N	N		N	138	-8	5	-5.48	73195118	522369	87.77	143	143	137	189	103	146	140.12	0.30	0	0	150	148	146	144	142	147	143	4001	43	0	80	1	1	80020000	110	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-76.96	137	20241029	0.73	425	-67.53	20240402	137	0.73	20241029	1640	-91.59	20231226	137	0.73	20241029	0.12	N	168490	0	4001 억		238105	N	N	0	N	00	N
25	20241028	160927	57	100.00	KOSPI	신저가		N	N	N	N		N	146	-2	5	-1.35	86173504	590475	153.27	148	148	144	192	104	148	145.94	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	117	0.00	0.00	12	0.74	0.00	0.00	599	20231228	-75.63	144	20241028	1.39	425	-65.65	20240402	144	1.39	20241028	1640	-91.10	20231226	144	1.39	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
26	20241028	150933	57	100.00	KOSPI	신저가		N	N	N	N		N	146	-2	5	-1.35	83681047	573292	148.81	148	148	144	192	104	148	145.97	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	117	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-75.63	144	20241028	1.39	425	-65.65	20240402	144	1.39	20241028	1640	-91.10	20231226	144	1.39	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
27	20241028	140935	57	100.00	KOSPI	신저가		N	N	N	N		N	145	-3	5	-2.03	67771237	463652	120.35	148	148	144	192	104	148	146.17	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	116	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-75.79	144	20241028	0.69	425	-65.88	20240402	144	0.69	20241028	1640	-91.16	20231226	144	0.69	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
28	20241028	130928	57	100.00	KOSPI	신저가		N	N	N	N		N	146	-2	5	-1.35	51767356	353142	91.67	148	148	144	192	104	148	146.59	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	117	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-75.63	144	20241028	1.39	425	-65.65	20240402	144	1.39	20241028	1640	-91.10	20231226	144	1.39	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
29	20241028	120932	57	100.00	KOSPI	신저가		N	N	N	N		N	147	-1	5	-0.68	49036902	334446	86.81	148	148	144	192	104	148	146.62	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-75.46	144	20241028	2.08	425	-65.41	20240402	144	2.08	20241028	1640	-91.04	20231226	144	2.08	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
30	20241028	110811	57	100.00	KOSPI	신저가		N	N	N	N		N	148	0	3	0.00	30336452	206003	53.47	148	148	145	192	104	148	147.26	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-75.29	145	20241028	2.07	425	-65.18	20240402	145	2.07	20241028	1640	-90.98	20231226	145	2.07	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
31	20241028	100924	57	100.00	KOSPI	신저가		N	N	N	N		N	148	0	3	0.00	26484055	179740	46.66	148	148	145	192	104	148	147.35	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-75.29	145	20241028	2.07	425	-65.18	20240402	145	2.07	20241028	1640	-90.98	20231226	145	2.07	20241028	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
32	20241028	090928	57	100.00	KOSPI			N	N	N	N		N	147	-1	5	-0.68	16485658	111528	28.95	148	148	146	192	104	148	147.82	0.29	0	0	152	150	148	146	144	151	147	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-75.46	145	20241022	1.38	425	-65.41	20240402	145	1.38	20241022	1640	-91.04	20231226	145	1.38	20241022	0.12	N	168490	0	4001 억		232551	N	N	0	N	00	N
33	20241025	160930	57	100.00	KOSPI			N	N	N	N		N	148	1	2	0.68	56155488	380246	82.05	147	150	146	191	103	147	147.67	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.48	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
34	20241025	150932	57	100.00	KOSPI			N	N	N	N		N	148	1	2	0.68	53473347	362101	78.14	147	150	146	191	103	147	147.68	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
35	20241025	140930	57	100.00	KOSPI			N	N	N	N		N	147	0	3	0.00	40110895	270963	58.47	147	150	146	191	103	147	148.03	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-75.46	145	20241022	1.38	425	-65.41	20240402	145	1.38	20241022	1640	-91.04	20231226	145	1.38	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
36	20241025	130931	57	100.00	KOSPI			N	N	N	N		N	148	1	2	0.68	38245412	258275	55.73	147	150	146	191	103	147	148.08	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
37	20241025	120934	57	100.00	KOSPI			N	N	N	N		N	148	1	2	0.68	28557501	192754	41.59	147	150	146	191	103	147	148.16	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
38	20241025	110927	57	100.00	KOSPI			N	N	N	N		N	147	0	3	0.00	24409243	164710	35.54	147	150	146	191	103	147	148.20	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-75.46	145	20241022	1.38	425	-65.41	20240402	145	1.38	20241022	1640	-91.04	20231226	145	1.38	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
39	20241025	100929	57	100.00	KOSPI			N	N	N	N		N	148	1	2	0.68	18122331	122000	26.33	147	150	146	191	103	147	148.54	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
40	20241025	090933	57	100.00	KOSPI			N	N	N	N		N	147	0	3	0.00	1797258	12277	2.65	147	147	146	191	103	147	146.39	0.29	0	0	151	149	147	145	143	148	144	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-75.46	145	20241022	1.38	425	-65.41	20240402	145	1.38	20241022	1640	-91.04	20231226	145	1.38	20241022	0.12	N	168490	0	4001 억		231188	N	N	0	N	00	N
41	20241024	160912	57	100.00	KOSPI	신저가		N	N	N	N		N	147	-1	5	-0.68	65915956	449350	80.99	149	149	145	192	104	148	146.69	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-75.46	145	20241024	1.38	425	-65.41	20240402	145	1.38	20241024	1640	-91.04	20231226	145	1.38	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
42	20241024	150921	57	100.00	KOSPI	신저가		N	N	N	N		N	147	-1	5	-0.68	58614117	399742	72.05	149	149	145	192	104	148	146.63	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-75.46	145	20241024	1.38	425	-65.41	20240402	145	1.38	20241024	1640	-91.04	20231226	145	1.38	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
43	20241024	140908	57	100.00	KOSPI	신저가		N	N	N	N		N	148	0	3	0.00	54112362	369243	66.55	149	149	145	192	104	148	146.55	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-75.29	145	20241024	2.07	425	-65.18	20240402	145	2.07	20241024	1640	-90.98	20231226	145	2.07	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
44	20241024	130919	57	100.00	KOSPI	신저가		N	N	N	N		N	148	0	3	0.00	51068659	348631	62.83	149	149	145	192	104	148	146.48	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-75.29	145	20241024	2.07	425	-65.18	20240402	145	2.07	20241024	1640	-90.98	20231226	145	2.07	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
45	20241024	120917	57	100.00	KOSPI	신저가		N	N	N	N		N	147	-1	5	-0.68	41314945	282282	50.88	149	149	145	192	104	148	146.36	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.35	0.00	0.00	599	20231228	-75.46	145	20241024	1.38	425	-65.41	20240402	145	1.38	20241024	1640	-91.04	20231226	145	1.38	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
46	20241024	110918	57	100.00	KOSPI	신저가		N	N	N	N		N	147	-1	5	-0.68	36467748	249072	44.89	149	149	145	192	104	148	146.41	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-75.46	145	20241024	1.38	425	-65.41	20240402	145	1.38	20241024	1640	-91.04	20231226	145	1.38	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
47	20241024	100850	57	100.00	KOSPI	신저가		N	N	N	N		N	146	-2	5	-1.35	20550991	139662	25.17	149	149	145	192	104	148	147.15	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	117	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-75.63	145	20241024	0.69	425	-65.65	20240402	145	0.69	20241024	1640	-91.10	20231226	145	0.69	20241024	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
48	20241024	090937	57	100.00	KOSPI			N	N	N	N		N	148	0	3	0.00	4918477	33229	5.99	149	149	146	192	104	148	148.02	0.29	0	0	153	150	149	146	145	150	146	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		233919	N	N	0	N	00	N
49	20241023	160920	57	100.00	KOSPI			N	N	N	N		N	148	-1	5	-0.67	81818108	547111	31.03	149	152	148	193	105	149	149.55	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	118	0.00	0.00	12	0.68	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
50	20241023	150937	57	100.00	KOSPI			N	N	N	N		N	151	2	2	1.34	77876506	520809	29.54	149	152	148	193	105	149	149.53	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	121	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-74.79	145	20241022	4.14	425	-64.47	20240402	145	4.14	20241022	1640	-90.79	20231226	145	4.14	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
51	20241023	140941	57	100.00	KOSPI			N	N	N	N		N	150	1	2	0.67	66641052	445900	25.29	149	152	148	193	105	149	149.45	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	120	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
52	20241023	130927	57	100.00	KOSPI			N	N	N	N		N	150	1	2	0.67	46711946	312511	17.73	149	152	148	193	105	149	149.47	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	120	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
53	20241023	120922	57	100.00	KOSPI			N	N	N	N		N	150	1	2	0.67	32109895	214970	12.19	149	152	148	193	105	149	149.37	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	120	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
54	20241023	110917	57	100.00	KOSPI			N	N	N	N		N	150	1	2	0.67	26660829	178754	10.14	149	151	148	193	105	149	149.15	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	120	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
55	20241023	100921	57	100.00	KOSPI			N	N	N	N		N	150	1	2	0.67	20903280	140297	7.96	149	150	148	193	105	149	148.99	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	120	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
56	20241023	090922	57	100.00	KOSPI			N	N	N	N		N	149	0	3	0.00	15510727	104050	5.90	149	150	148	193	105	149	149.07	0.30	0	0	165	157	151	143	137	154	140	4001	44	0	80	1	1	80020000	119	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-75.13	145	20241022	2.76	425	-64.94	20240402	145	2.76	20241022	1640	-90.91	20231226	145	2.76	20241022	0.12	N	168490	0	4001 억		241849	N	N	0	N	00	N
57	20241022	160910	57	100.00	KOSPI	신저가		N	N	N	N		N	149	-9	5	-5.70	262564219	1756675	122.84	159	159	145	205	111	158	149.47	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	119	0.00	0.00	12	2.20	0.00	0.00	599	20231228	-75.13	145	20241022	2.76	425	-64.94	20240402	145	2.76	20241022	1640	-90.91	20231226	145	2.76	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
58	20241022	150922	57	100.00	KOSPI	신저가		N	N	N	N		N	150	-8	5	-5.06	259219376	1734230	121.27	159	159	145	205	111	158	149.47	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	120	0.00	0.00	12	2.17	0.00	0.00	599	20231228	-74.96	145	20241022	3.45	425	-64.71	20240402	145	3.45	20241022	1640	-90.85	20231226	145	3.45	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
59	20241022	140922	57	100.00	KOSPI	신저가		N	N	N	N		N	149	-9	5	-5.70	245642785	1642986	114.89	159	159	145	205	111	158	149.51	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	119	0.00	0.00	12	2.05	0.00	0.00	599	20231228	-75.13	145	20241022	2.76	425	-64.94	20240402	145	2.76	20241022	1640	-90.91	20231226	145	2.76	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
60	20241022	130922	57	100.00	KOSPI	신저가		N	N	N	N		N	152	-6	5	-3.80	236270988	1580362	110.51	159	159	145	205	111	158	149.50	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	122	0.00	0.00	12	1.97	0.00	0.00	599	20231228	-74.62	145	20241022	4.83	425	-64.24	20240402	145	4.83	20241022	1640	-90.73	20231226	145	4.83	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
61	20241022	120919	57	100.00	KOSPI	신저가		N	N	N	N		N	149	-9	5	-5.70	212651158	1423951	99.58	159	159	145	205	111	158	149.34	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	119	0.00	0.00	12	1.78	0.00	0.00	599	20231228	-75.13	145	20241022	2.76	425	-64.94	20240402	145	2.76	20241022	1640	-90.91	20231226	145	2.76	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
62	20241022	110915	57	100.00	KOSPI	신저가		N	N	N	N		N	148	-10	5	-6.33	192398246	1290045	90.21	159	159	145	205	111	158	149.14	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	118	0.00	0.00	12	1.61	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
63	20241022	100917	57	100.00	KOSPI	신저가		N	N	N	N		N	148	-10	5	-6.33	107931810	717760	50.19	159	159	145	205	111	158	150.37	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	118	0.00	0.00	12	0.90	0.00	0.00	599	20231228	-75.29	145	20241022	2.07	425	-65.18	20240402	145	2.07	20241022	1640	-90.98	20231226	145	2.07	20241022	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
64	20241022	090917	57	100.00	KOSPI			N	N	N	N		N	155	-3	5	-1.90	7711346	49222	3.44	159	159	155	205	111	158	156.66	0.28	0	0	175	166	160	151	145	163	148	4001	47	0	90	1	1	80020000	124	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-74.12	154	20241021	0.65	425	-63.53	20240402	154	0.65	20241021	1640	-90.55	20231226	154	0.65	20241021	0.12	N	168490	0	4001 억		223017	N	N	0	N	00	N
65	20241021	160908	57	100.00	KOSPI	신저가		N	N	N	N		N	158	-7	5	-4.24	226075585	1418380	109.68	167	169	154	214	116	165	159.39	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	1.77	0.00	0.00	599	20231228	-73.62	154	20241021	2.60	425	-62.82	20240402	154	2.60	20241021	1640	-90.37	20231226	154	2.60	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
66	20241021	150914	57	100.00	KOSPI	신저가		N	N	N	N		N	158	-7	5	-4.24	223534281	1402304	108.44	167	169	154	214	116	165	159.41	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	1.75	0.00	0.00	599	20231228	-73.62	154	20241021	2.60	425	-62.82	20240402	154	2.60	20241021	1640	-90.37	20231226	154	2.60	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
67	20241021	140916	57	100.00	KOSPI	신저가		N	N	N	N		N	159	-6	5	-3.64	205796341	1289234	99.70	167	169	154	214	116	165	159.63	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	127	0.00	0.00	12	1.61	0.00	0.00	599	20231228	-73.46	154	20241021	3.25	425	-62.59	20240402	154	3.25	20241021	1640	-90.30	20231226	154	3.25	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
68	20241021	130914	57	100.00	KOSPI	신저가		N	N	N	N		N	159	-6	5	-3.64	203652690	1275672	98.65	167	169	154	214	116	165	159.64	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	127	0.00	0.00	12	1.59	0.00	0.00	599	20231228	-73.46	154	20241021	3.25	425	-62.59	20240402	154	3.25	20241021	1640	-90.30	20231226	154	3.25	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
69	20241021	120913	57	100.00	KOSPI	신저가		N	N	N	N		N	157	-8	5	-4.85	195503008	1224033	94.65	167	169	154	214	116	165	159.72	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	126	0.00	0.00	12	1.53	0.00	0.00	599	20231228	-73.79	154	20241021	1.95	425	-63.06	20240402	154	1.95	20241021	1640	-90.43	20231226	154	1.95	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
70	20241021	110909	57	100.00	KOSPI	신저가		N	N	N	N		N	155	-10	5	-6.06	161422668	1005478	77.75	167	169	154	214	116	165	160.54	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	124	0.00	0.00	12	1.26	0.00	0.00	599	20231228	-74.12	154	20241021	0.65	425	-63.53	20240402	154	0.65	20241021	1640	-90.55	20231226	154	0.65	20241021	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
71	20241021	100912	57	100.00	KOSPI			N	N	N	N		N	161	-4	5	-2.42	96888430	597257	46.19	167	169	160	214	116	165	162.22	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	129	0.00	0.00	12	0.75	0.00	0.00	599	20231228	-73.12	158	20241018	1.90	425	-62.12	20240402	158	1.90	20241018	1640	-90.18	20231226	158	1.90	20241018	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
72	20241021	090910	57	100.00	KOSPI			N	N	N	N		N	165	0	3	0.00	17191304	103943	8.04	167	169	163	214	116	165	165.39	0.27	0	0	176	170	164	158	152	173	161	4001	49	0	90	1	1	80020000	132	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-72.45	158	20241018	4.43	425	-61.18	20240402	158	4.43	20241018	1640	-89.94	20231226	158	4.43	20241018	0.12	N	168490	0	4001 억		216252	N	N	0	N	00	N
73	20241018	160909	57	100.00	KOSPI	신저가		N	N	N	N		N	165	1	2	0.61	209860188	1283415	85.48	164	170	158	213	115	164	163.52	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	132	0.00	0.00	12	1.60	0.00	0.00	599	20231228	-72.45	158	20241018	4.43	425	-61.18	20240402	158	4.43	20241018	1640	-89.94	20231226	158	4.43	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
74	20241018	150932	57	100.00	KOSPI	신저가		N	N	N	N		N	167	3	2	1.83	199335455	1219771	81.24	164	170	158	213	115	164	163.42	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	134	0.00	0.00	12	1.52	0.00	0.00	599	20231228	-72.12	158	20241018	5.70	425	-60.71	20240402	158	5.70	20241018	1640	-89.82	20231226	158	5.70	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
75	20241018	140933	57	100.00	KOSPI	신저가		N	N	N	N		N	166	2	2	1.22	146151901	901612	60.05	164	167	158	213	115	164	162.10	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	133	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-72.29	158	20241018	5.06	425	-60.94	20240402	158	5.06	20241018	1640	-89.88	20231226	158	5.06	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
76	20241018	130918	57	100.00	KOSPI	신저가		N	N	N	N		N	164	0	3	0.00	113327900	702214	46.77	164	165	158	213	115	164	161.39	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	131	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-72.62	158	20241018	3.80	425	-61.41	20240402	158	3.80	20241018	1640	-90.00	20231226	158	3.80	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
77	20241018	120929	57	100.00	KOSPI	신저가		N	N	N	N		N	163	-1	5	-0.61	98843290	613727	40.88	164	164	158	213	115	164	161.05	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	130	0.00	0.00	12	0.77	0.00	0.00	599	20231228	-72.79	158	20241018	3.16	425	-61.65	20240402	158	3.16	20241018	1640	-90.06	20231226	158	3.16	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
78	20241018	110928	57	100.00	KOSPI	신저가		N	N	N	N		N	162	-2	5	-1.22	79725520	495763	33.02	164	164	158	213	115	164	160.81	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	130	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-72.95	158	20241018	2.53	425	-61.88	20240402	158	2.53	20241018	1640	-90.12	20231226	158	2.53	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
79	20241018	100912	57	100.00	KOSPI	신저가		N	N	N	N		N	161	-3	5	-1.83	50362333	313799	20.90	164	164	158	213	115	164	160.49	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	129	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-73.12	158	20241018	1.90	425	-62.12	20240402	158	1.90	20241018	1640	-90.18	20231226	158	1.90	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
80	20241018	090914	57	100.00	KOSPI	신저가		N	N	N	N		N	162	-2	5	-1.22	7053209	43533	2.90	164	164	160	213	115	164	162.02	0.25	0	0	178	170	165	157	152	168	155	4001	49	0	90	1	1	80020000	130	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-72.95	160	20241018	1.25	425	-61.88	20240402	160	1.25	20241018	1640	-90.12	20231226	160	1.25	20241018	0.14	N	168490	0	4001 억		198704	N	N	0	N	00	N
81	20241017	160912	57	100.00	KOSPI	신저가		N	N	N	N		N	164	-7	5	-4.09	244552504	1495416	146.46	169	173	160	222	120	171	163.53	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	131	0.00	0.00	12	1.87	0.00	0.00	599	20231228	-72.62	160	20241017	2.50	425	-61.41	20240402	160	2.50	20241017	1640	-90.00	20231226	160	2.50	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20241017	150914	57	100.00	KOSPI	신저가		N	N	N	N		N	162	-9	5	-5.26	236803553	1447883	141.81	169	173	160	222	120	171	163.55	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	130	0.00	0.00	12	1.81	0.00	0.00	599	20231228	-72.95	160	20241017	1.25	425	-61.88	20240402	160	1.25	20241017	1640	-90.12	20231226	160	1.25	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20241017	140917	57	100.00	KOSPI	신저가		N	N	N	N		N	163	-8	5	-4.68	122096731	735444	72.03	169	173	160	222	120	171	166.02	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	130	0.00	0.00	12	0.92	0.00	0.00	599	20231228	-72.79	160	20241017	1.88	425	-61.65	20240402	160	1.88	20241017	1640	-90.06	20231226	160	1.88	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20241017	130914	57	100.00	KOSPI	신저가		N	N	N	N		N	168	-3	5	-1.75	66803138	397072	38.89	169	173	166	222	120	171	168.24	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-71.95	166	20241017	1.20	425	-60.47	20240402	166	1.20	20241017	1640	-89.76	20231226	166	1.20	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20241017	120918	57	100.00	KOSPI	신저가		N	N	N	N		N	167	-4	5	-2.34	49432360	292949	28.69	169	173	166	222	120	171	168.74	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	134	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-72.12	166	20241017	0.60	425	-60.71	20240402	166	0.60	20241017	1640	-89.82	20231226	166	0.60	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20241017	110917	57	100.00	KOSPI	신저가		N	N	N	N		N	166	-5	5	-2.92	41188955	243336	23.83	169	173	166	222	120	171	169.27	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	133	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-72.29	166	20241017	0.00	425	-60.94	20240402	166	0.00	20241017	1640	-89.88	20231226	166	0.00	20241017	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20241017	100914	57	100.00	KOSPI			N	N	N	N		N	170	-1	5	-0.58	25658160	150641	14.75	169	173	167	222	120	171	170.33	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	136	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-71.62	166	20241016	2.41	425	-60.00	20240402	166	2.41	20241016	1640	-89.63	20231226	166	2.41	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20241017	090908	57	100.00	KOSPI			N	N	N	N		N	172	1	2	0.58	2233465	13117	1.28	169	172	169	222	120	171	170.27	0.00	0	0	190	180	173	163	156	177	160	4001	51	0	100	1	1	80020000	138	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-71.29	166	20241016	3.61	425	-59.53	20240402	166	3.61	20241016	1640	-89.51	20231226	166	3.61	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20241016	160905	57	100.00	KOSPI	신저가		N	N	N	N		N	171	-7	5	-3.93	174805065	1019263	145.73	182	183	166	231	125	178	171.50	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	137	0.00	0.00	12	1.27	0.00	0.00	599	20231228	-71.45	166	20241016	3.01	425	-59.76	20240402	166	3.01	20241016	1640	-89.57	20231226	166	3.01	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20241016	150909	57	100.00	KOSPI	신저가		N	N	N	N		N	170	-8	5	-4.49	167992710	979389	140.03	182	183	166	231	125	178	171.53	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	136	0.00	0.00	12	1.22	0.00	0.00	599	20231228	-71.62	166	20241016	2.41	425	-60.00	20240402	166	2.41	20241016	1640	-89.63	20231226	166	2.41	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20241016	140910	57	100.00	KOSPI	신저가		N	N	N	N		N	170	-8	5	-4.49	121297846	701330	100.28	182	183	170	231	125	178	172.95	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	136	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-71.62	170	20241016	0.00	425	-60.00	20240402	170	0.00	20241016	1640	-89.63	20231226	170	0.00	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20241016	130906	57	100.00	KOSPI	신저가		N	N	N	N		N	172	-6	5	-3.37	102654894	592099	84.66	182	183	170	231	125	178	173.37	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	0.74	0.00	0.00	599	20231228	-71.29	170	20241016	1.18	425	-59.53	20240402	170	1.18	20241016	1640	-89.51	20231226	170	1.18	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20241016	120907	57	100.00	KOSPI	신저가		N	N	N	N		N	172	-6	5	-3.37	90171844	519309	74.25	182	183	170	231	125	178	173.64	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	138	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-71.29	170	20241016	1.18	425	-59.53	20240402	170	1.18	20241016	1640	-89.51	20231226	170	1.18	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20241016	110905	57	100.00	KOSPI	신저가		N	N	N	N		N	176	-2	5	-1.12	30466687	171140	24.47	182	183	174	231	125	178	178.02	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	141	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-70.62	174	20241016	1.15	425	-58.59	20240402	174	1.15	20241016	1640	-89.27	20231226	174	1.15	20241016	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20241016	100905	57	100.00	KOSPI			N	N	N	N		N	178	0	3	0.00	16507086	91630	13.10	182	183	178	231	125	178	180.15	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	142	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-70.28	175	20241015	1.71	425	-58.12	20240402	175	1.71	20241015	1640	-89.15	20231226	175	1.71	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20241016	090907	57	100.00	KOSPI			N	N	N	N		N	180	2	2	1.12	9255019	51001	7.29	182	183	178	231	125	178	181.47	0.00	0	0	193	185	180	172	167	183	170	4001	53	0	100	1	1	80020000	144	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-69.95	175	20241015	2.86	425	-57.65	20240402	175	2.86	20241015	1640	-89.02	20231226	175	2.86	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20241015	160902	57	100.00	KOSPI	신저가		N	N	N	N		N	178	-9	5	-4.81	126705973	699347	147.59	188	188	175	243	131	187	181.18	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	142	0.00	0.00	12	0.87	0.00	0.00	599	20231228	-70.28	175	20241015	1.71	425	-58.12	20240402	175	1.71	20241015	1640	-89.15	20231226	175	1.71	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20241015	150909	57	100.00	KOSPI	신저가		N	N	N	N		N	178	-9	5	-4.81	122363885	674985	142.45	188	188	175	243	131	187	181.28	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	142	0.00	0.00	12	0.84	0.00	0.00	599	20231228	-70.28	175	20241015	1.71	425	-58.12	20240402	175	1.71	20241015	1640	-89.15	20231226	175	1.71	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20241015	140908	57	100.00	KOSPI	신저가		N	N	N	N		N	179	-8	5	-4.28	110624094	609460	128.62	188	188	175	243	131	187	181.51	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	143	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-70.12	175	20241015	2.29	425	-57.88	20240402	175	2.29	20241015	1640	-89.09	20231226	175	2.29	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20241015	130905	57	100.00	KOSPI	신저가		N	N	N	N		N	181	-6	5	-3.21	75255029	411712	86.89	188	188	180	243	131	187	182.79	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	145	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-69.78	180	20241015	0.56	425	-57.41	20240402	180	0.56	20241015	1640	-88.96	20231226	180	0.56	20241015	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20241015	120906	57	100.00	KOSPI			N	N	N	N		N	184	-3	5	-1.60	47378665	258001	54.45	188	188	183	243	131	187	183.64	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	147	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-69.28	182	20241014	1.10	425	-56.71	20240402	182	1.10	20241014	1640	-88.78	20231226	182	1.10	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20241015	110914	57	100.00	KOSPI			N	N	N	N		N	185	-2	5	-1.07	33305567	181232	38.25	188	188	183	243	131	187	183.77	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	148	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-69.12	182	20241014	1.65	425	-56.47	20240402	182	1.65	20241014	1640	-88.72	20231226	182	1.65	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20241015	100908	57	100.00	KOSPI			N	N	N	N		N	184	-3	5	-1.60	31816945	173157	36.54	188	188	183	243	131	187	183.75	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	147	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-69.28	182	20241014	1.10	425	-56.71	20240402	182	1.10	20241014	1640	-88.78	20231226	182	1.10	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20241015	090904	57	100.00	KOSPI			N	N	N	N		N	184	-3	5	-1.60	4712492	25515	5.38	188	188	184	243	131	187	184.69	0.00	0	0	191	188	185	182	179	187	181	4001	56	0	110	1	1	80020000	147	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-69.28	182	20241014	1.10	425	-56.71	20240402	182	1.10	20241014	1640	-88.78	20231226	182	1.10	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20241014	160844	57	100.00	KOSPI	신저가		N	N	N	N		N	187	-2	5	-1.06	87898320	473808	124.58	188	188	182	245	133	189	185.51	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.59	0.00	0.00	599	20231228	-68.78	182	20241014	2.75	425	-56.00	20240402	182	2.75	20241014	1640	-88.60	20231226	182	2.75	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20241014	150855	57	100.00	KOSPI	신저가		N	N	N	N		N	186	-3	5	-1.59	82631104	445600	117.16	188	188	182	245	133	189	185.44	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	149	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-68.95	182	20241014	2.20	425	-56.24	20240402	182	2.20	20241014	1640	-88.66	20231226	182	2.20	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20241014	140854	57	100.00	KOSPI	신저가		N	N	N	N		N	185	-4	5	-2.12	79582662	429121	112.83	188	188	182	245	133	189	185.46	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	148	0.00	0.00	12	0.54	0.00	0.00	599	20231228	-69.12	182	20241014	1.65	425	-56.47	20240402	182	1.65	20241014	1640	-88.72	20231226	182	1.65	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20241014	130853	57	100.00	KOSPI	신저가		N	N	N	N		N	185	-4	5	-2.12	58752025	315930	83.07	188	188	185	245	133	189	185.97	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	148	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-69.12	185	20241014	0.00	425	-56.47	20240402	185	0.00	20241014	1640	-88.72	20231226	185	0.00	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20241014	120846	57	100.00	KOSPI	신저가		N	N	N	N		N	187	-2	5	-1.06	44143252	236978	62.31	188	188	185	245	133	189	186.28	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-68.78	185	20241014	1.08	425	-56.00	20240402	185	1.08	20241014	1640	-88.60	20231226	185	1.08	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20241014	110844	57	100.00	KOSPI	신저가		N	N	N	N		N	186	-3	5	-1.59	38508072	206684	54.34	188	188	185	245	133	189	186.31	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	149	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-68.95	185	20241014	0.54	425	-56.24	20240402	185	0.54	20241014	1640	-88.66	20231226	185	0.54	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20241014	100846	57	100.00	KOSPI	신저가		N	N	N	N		N	187	-2	5	-1.06	29783221	159829	42.02	188	188	185	245	133	189	186.34	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-68.78	185	20241014	1.08	425	-56.00	20240402	185	1.08	20241014	1640	-88.60	20231226	185	1.08	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20241014	090849	57	100.00	KOSPI	신저가		N	N	N	N		N	187	-2	5	-1.06	17730977	95488	25.11	188	188	185	245	133	189	185.69	0.00	0	0	191	189	188	186	185	189	186	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-68.78	185	20241014	1.08	425	-56.00	20240402	185	1.08	20241014	1640	-88.60	20231226	185	1.08	20241014	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20241011	160831	57	100.00	KOSPI			N	N	N	N		N	189	1	2	0.53	71473089	379808	73.59	190	190	187	244	132	188	188.18	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	151	0.00	0.00	12	0.47	0.00	0.00	599	20231228	-68.45	186	20240930	1.61	425	-55.53	20240402	186	1.61	20240930	1640	-88.48	20231226	186	1.61	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20241011	150845	57	100.00	KOSPI			N	N	N	N		N	188	0	3	0.00	70255740	373367	72.34	190	190	187	244	132	188	188.17	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.47	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20241011	140847	57	100.00	KOSPI			N	N	N	N		N	189	1	2	0.53	66924776	355779	68.93	190	190	187	244	132	188	188.11	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	151	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-68.45	186	20240930	1.61	425	-55.53	20240402	186	1.61	20240930	1640	-88.48	20231226	186	1.61	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20241011	130848	57	100.00	KOSPI			N	N	N	N		N	188	0	3	0.00	58569998	311516	60.36	190	190	187	244	132	188	188.02	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20241011	120841	57	100.00	KOSPI			N	N	N	N		N	188	0	3	0.00	29877905	158732	30.76	190	190	187	244	132	188	188.23	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20241011	110842	57	100.00	KOSPI			N	N	N	N		N	187	-1	5	-0.53	27208091	144490	28.00	190	190	187	244	132	188	188.30	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	150	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-68.78	186	20240930	0.54	425	-56.00	20240402	186	0.54	20240930	1640	-88.60	20231226	186	0.54	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20241011	100849	57	100.00	KOSPI			N	N	N	N		N	189	1	2	0.53	13018416	68994	13.37	190	190	188	244	132	188	188.69	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	151	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-68.45	186	20240930	1.61	425	-55.53	20240402	186	1.61	20240930	1640	-88.48	20231226	186	1.61	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20241011	090847	57	100.00	KOSPI			N	N	N	N		N	190	2	2	1.06	3015755	15951	3.09	190	190	188	244	132	188	189.06	0.00	0	0	194	191	189	186	184	192	187	4001	56	0	110	1	1	80020000	152	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-68.28	186	20240930	2.15	425	-55.29	20240402	186	2.15	20240930	1640	-88.41	20231226	186	2.15	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20241010	160904	57	100.00	KOSPI			N	N	N	N		N	188	-4	5	-2.08	97181780	514980	170.68	187	192	187	249	135	192	188.71	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	150	0.00	0.00	12	0.64	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20241010	150919	57	100.00	KOSPI			N	N	N	N		N	188	-4	5	-2.08	94426271	500324	165.83	187	192	187	249	135	192	188.73	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	150	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20241010	140912	57	100.00	KOSPI			N	N	N	N		N	188	-4	5	-2.08	88352414	468021	155.12	187	192	187	249	135	192	188.78	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	150	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20241010	130909	57	100.00	KOSPI			N	N	N	N		N	188	-4	5	-2.08	82825552	438645	145.38	187	192	187	249	135	192	188.82	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	150	0.00	0.00	12	0.55	0.00	0.00	599	20231228	-68.61	186	20240930	1.08	425	-55.76	20240402	186	1.08	20240930	1640	-88.54	20231226	186	1.08	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20241010	120911	57	100.00	KOSPI			N	N	N	N		N	189	-3	5	-1.56	70901245	375234	124.37	187	192	187	249	135	192	188.95	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	151	0.00	0.00	12	0.47	0.00	0.00	599	20231228	-68.45	186	20240930	1.61	425	-55.53	20240402	186	1.61	20240930	1640	-88.48	20231226	186	1.61	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20241010	110910	57	100.00	KOSPI			N	N	N	N		N	190	-2	5	-1.04	63039993	333587	110.56	187	192	187	249	135	192	188.98	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	152	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-68.28	186	20240930	2.15	425	-55.29	20240402	186	2.15	20240930	1640	-88.41	20231226	186	2.15	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20241010	100908	57	100.00	KOSPI			N	N	N	N		N	190	-2	5	-1.04	56937727	301444	99.91	187	192	187	249	135	192	188.88	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	152	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-68.28	186	20240930	2.15	425	-55.29	20240402	186	2.15	20240930	1640	-88.41	20231226	186	2.15	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20241010	090911	57	100.00	KOSPI			N	N	N	N		N	191	-1	5	-0.52	26783865	142836	47.34	187	192	187	249	135	192	187.51	0.00	0	0	194	192	191	189	188	193	190	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20241008	160902	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	57556682	301714	51.84	192	193	190	249	135	192	190.77	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20241008	150910	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	56030475	293728	50.46	192	193	190	249	135	192	190.76	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20241008	140906	57	100.00	KOSPI			N	N	N	N		N	191	-1	5	-0.52	43874491	229801	39.48	192	193	190	249	135	192	190.92	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.29	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20241008	130904	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	40152177	210424	36.15	192	193	190	249	135	192	190.82	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20241008	120906	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	35241423	184856	31.76	192	193	190	249	135	192	190.64	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20241008	110904	57	100.00	KOSPI			N	N	N	N		N	193	1	2	0.52	32285092	169383	29.10	192	193	190	249	135	192	190.60	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20241008	100906	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	24841880	130593	22.44	192	192	190	249	135	192	190.22	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.16	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20241008	090906	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	631448	3294	0.57	192	192	191	249	135	192	191.70	0.00	0	0	200	196	192	188	184	196	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20241007	160916	57	100.00	KOSPI			N	N	N	N		N	192	1	2	0.52	111628676	581401	156.52	192	196	188	248	134	191	192.00	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.73	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20241007	150836	57	100.00	KOSPI			N	N	N	N		N	191	0	3	0.00	110444078	575205	154.85	192	196	188	248	134	191	192.01	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20241007	140906	57	100.00	KOSPI			N	N	N	N		N	191	0	3	0.00	93578536	486792	131.05	192	196	188	248	134	191	192.24	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20241007	130834	57	100.00	KOSPI			N	N	N	N		N	193	2	2	1.05	81402308	423000	113.87	192	196	188	248	134	191	192.44	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20241007	120910	57	100.00	KOSPI			N	N	N	N		N	192	1	2	0.52	78120266	405962	109.29	192	196	188	248	134	191	192.43	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20241007	110823	57	100.00	KOSPI			N	N	N	N		N	193	2	2	1.05	70683355	367186	98.85	192	196	188	248	134	191	192.50	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20241007	100821	57	100.00	KOSPI			N	N	N	N		N	193	2	2	1.05	61892939	321528	86.56	192	196	188	248	134	191	192.50	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20241007	090858	57	100.00	KOSPI			N	N	N	N		N	191	0	3	0.00	6974154	36561	9.84	192	192	188	248	134	191	190.75	0.00	0	0	195	192	191	188	187	192	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20241004	160757	57	100.00	KOSPI			N	N	N	N		N	191	-1	5	-0.52	71157865	370452	38.04	194	194	190	249	135	192	192.09	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20241004	150810	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	70457749	366799	37.67	194	194	190	249	135	192	192.09	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20241004	140802	57	100.00	KOSPI			N	N	N	N		N	193	1	2	0.52	58866607	306139	31.44	194	194	191	249	135	192	192.29	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20241004	130806	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	39059624	203064	20.85	194	194	191	249	135	192	192.35	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20241004	120805	57	100.00	KOSPI			N	N	N	N		N	193	1	2	0.52	38781519	201617	20.71	194	194	191	249	135	192	192.35	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20241004	110800	57	100.00	KOSPI			N	N	N	N		N	193	1	2	0.52	25819639	134440	13.81	194	194	191	249	135	192	192.05	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20241004	100801	57	100.00	KOSPI			N	N	N	N		N	192	0	3	0.00	18867209	98155	10.08	194	194	191	249	135	192	192.22	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20241004	090803	57	100.00	KOSPI			N	N	N	N		N	193	1	2	0.52	1205807	6265	0.64	194	194	192	249	135	192	192.47	0.00	0	0	200	196	191	187	182	193	184	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-67.78	186	20240930	3.76	425	-54.59	20240402	186	3.76	20240930	1640	-88.23	20231226	186	3.76	20240930	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20241002	160757	57	100.00	KOSPI	신저가		N	N	N	N		N	192	1	2	0.52	185363552	973732	73.09	195	195	186	248	134	191	190.36	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	154	0.00	0.00	12	1.22	0.00	0.00	599	20231228	-67.95	186	20241002	3.23	425	-54.82	20240402	186	3.23	20241002	1640	-88.29	20231226	186	3.23	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
154	20241002	150809	57	100.00	KOSPI	신저가		N	N	N	N		N	190	-1	5	-0.52	180484330	948280	71.18	195	195	186	248	134	191	190.33	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	152	0.00	0.00	12	1.19	0.00	0.00	599	20231228	-68.28	186	20241002	2.15	425	-55.29	20240402	186	2.15	20241002	1640	-88.41	20231226	186	2.15	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
155	20241002	140807	57	100.00	KOSPI	신저가		N	N	N	N		N	191	0	3	0.00	174664579	917710	68.89	195	195	186	248	134	191	190.33	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	1.15	0.00	0.00	599	20231228	-68.11	186	20241002	2.69	425	-55.06	20240402	186	2.69	20241002	1640	-88.35	20231226	186	2.69	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
156	20241002	130757	57	100.00	KOSPI	신저가		N	N	N	N		N	191	0	3	0.00	158517098	832938	62.53	195	195	186	248	134	191	190.31	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	1.04	0.00	0.00	599	20231228	-68.11	186	20241002	2.69	425	-55.06	20240402	186	2.69	20241002	1640	-88.35	20231226	186	2.69	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
157	20241002	120757	57	100.00	KOSPI	신저가		N	N	N	N		N	190	-1	5	-0.52	156203488	820825	61.62	195	195	186	248	134	191	190.30	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	152	0.00	0.00	12	1.03	0.00	0.00	599	20231228	-68.28	186	20241002	2.15	425	-55.29	20240402	186	2.15	20241002	1640	-88.41	20231226	186	2.15	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
158	20241002	110748	57	100.00	KOSPI	신저가		N	N	N	N		N	191	0	3	0.00	136073196	715623	53.72	195	195	186	248	134	191	190.15	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.89	0.00	0.00	599	20231228	-68.11	186	20241002	2.69	425	-55.06	20240402	186	2.69	20241002	1640	-88.35	20231226	186	2.69	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
159	20241002	100746	57	100.00	KOSPI	신저가		N	N	N	N		N	190	-1	5	-0.52	120784178	635411	47.70	195	195	186	248	134	191	190.09	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	152	0.00	0.00	12	0.79	0.00	0.00	599	20231228	-68.28	186	20241002	2.15	425	-55.29	20240402	186	2.15	20241002	1640	-88.41	20231226	186	2.15	20241002	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N
160	20241002	090747	57	100.00	KOSPI			N	N	N	N		N	191	0	3	0.00	43540954	226000	16.97	195	195	190	248	134	191	192.66	0.02	0	0	207	198	192	183	177	203	188	4001	57	0	110	1	1	80020000	153	0.00	0.00	12	0.28	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.19	N	168490	0	4001 억		15602	N	N	0	N	00	N