KissMeData/071950/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	160635	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4863771712	8131647	2216.05	500	624	500	624	336	480	598.13	0.51	-31468	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	26.31	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
3	20231031	150641	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4857430000	8121484	2213.28	500	624	500	624	336	480	598.10	0.51	-31468	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	26.28	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
4	20231031	140648	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4850681440	8110669	2210.33	500	624	500	624	336	480	598.06	0.51	-31462	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	26.24	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
5	20231031	130641	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4806168400	8039334	2190.89	500	624	500	624	336	480	597.83	0.51	-31462	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	26.01	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
6	20231031	120639	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4770278416	7981818	2175.22	500	624	500	624	336	480	597.64	0.51	-31462	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	25.83	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
7	20231031	110657	57	100.00	KOSPI		N	N	N	N	N	624	144	1	30.00	4694569120	7860489	2142.16	500	624	500	624	336	480	597.24	0.51	-31462	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	193	-10.06	1.11	12	25.43	-62.00	562.00	964	20230112	-35.27	454	20231030	37.44	964	-35.27	20230112	454	37.44	20231030	964	-35.27	20230112	454	37.44	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
8	20231031	100647	57	100.00	KOSPI		N	N	N	N	N	582	102	2	21.25	3244870384	5459034	1487.71	500	624	500	624	336	480	594.40	0.51	-30675	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	180	-9.39	1.04	12	17.66	-62.00	562.00	964	20230112	-39.63	454	20231030	28.19	964	-39.63	20230112	454	28.19	20231030	964	-39.63	20230112	454	28.19	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
9	20231031	090644	57	100.00	KOSPI		N	N	N	N	N	565	85	2	17.71	161996447	297507	81.08	500	576	500	624	336	480	544.51	0.51	1142	530	504	479	453	428	492	441	155	144	500	320	1	1	30907210	175	-9.11	1.01	12	0.96	-62.00	562.00	964	20230112	-41.39	454	20231030	24.45	964	-41.39	20230112	454	24.45	20231030	964	-41.39	20230112	454	24.45	20231030	0.03	N	071950	500	154 억	157544	N	N	N	N
10	20231030	160635	57	100.00	KOSPI	신저가	N	N	N	N	N	480	-26	5	-5.14	173235654	364697	389.33	505	505	454	657	355	506	475.01	0.53	-4097	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	148	-7.74	0.85	12	1.18	-62.00	562.00	964	20230112	-50.21	454	20231030	5.73	964	-50.21	20230112	454	5.73	20231030	964	-50.21	20230112	454	5.73	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
11	20231030	150620	57	100.00	KOSPI	신저가	N	N	N	N	N	491	-15	5	-2.96	170701352	359471	383.75	505	505	454	657	355	506	474.87	0.53	-986	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	152	-7.92	0.87	12	1.16	-62.00	562.00	964	20230112	-49.07	454	20231030	8.15	964	-49.07	20230112	454	8.15	20231030	964	-49.07	20230112	454	8.15	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
12	20231030	140621	57	100.00	KOSPI	신저가	N	N	N	N	N	488	-18	5	-3.56	167097459	352118	375.90	505	505	454	657	355	506	474.55	0.53	810	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	151	-7.87	0.87	12	1.14	-62.00	562.00	964	20230112	-49.38	454	20231030	7.49	964	-49.38	20230112	454	7.49	20231030	964	-49.38	20230112	454	7.49	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
13	20231030	130622	57	100.00	KOSPI	신저가	N	N	N	N	N	487	-19	5	-3.75	152366111	322280	344.04	505	505	454	657	355	506	472.78	0.53	4742	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	151	-7.85	0.87	12	1.04	-62.00	562.00	964	20230112	-49.48	454	20231030	7.27	964	-49.48	20230112	454	7.27	20231030	964	-49.48	20230112	454	7.27	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
14	20231030	120617	57	100.00	KOSPI	신저가	N	N	N	N	N	495	-11	5	-2.17	144403278	306088	326.76	505	505	454	657	355	506	471.77	0.53	4522	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	153	-7.98	0.88	12	0.99	-62.00	562.00	964	20230112	-48.65	454	20231030	9.03	964	-48.65	20230112	454	9.03	20231030	964	-48.65	20230112	454	9.03	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
15	20231030	110618	57	100.00	KOSPI	신저가	N	N	N	N	N	493	-13	5	-2.57	137751338	292558	312.32	505	505	454	657	355	506	470.85	0.53	8012	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	152	-7.95	0.88	12	0.95	-62.00	562.00	964	20230112	-48.86	454	20231030	8.59	964	-48.86	20230112	454	8.59	20231030	964	-48.86	20230112	454	8.59	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
16	20231030	100618	57	100.00	KOSPI	신저가	N	N	N	N	N	479	-27	5	-5.34	124990443	266277	284.26	505	505	454	657	355	506	469.40	0.53	15744	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	148	-7.73	0.85	12	0.86	-62.00	562.00	964	20230112	-50.31	454	20231030	5.51	964	-50.31	20230112	454	5.51	20231030	964	-50.31	20230112	454	5.51	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
17	20231030	090614	57	100.00	KOSPI	신저가	N	N	N	N	N	489	-17	5	-3.36	12426063	25269	26.98	505	505	489	657	355	506	491.75	0.53	9773	536	520	513	497	490	517	494	155	151	500	340	1	1	30907210	151	-7.89	0.87	12	0.08	-62.00	562.00	964	20230112	-49.27	489	20231030	0.00	964	-49.27	20230112	489	0.00	20231030	964	-49.27	20230112	489	0.00	20231030	0.03	N	071950	500	154 억	162486	N	N	N	N
18	20231027	160547	57	100.00	KOSPI	신저가	N	N	N	N	N	506	-23	5	-4.35	44707754	87043	170.29	529	529	506	687	371	529	513.63	0.53	-965	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	156	-8.16	0.90	12	0.28	-62.00	562.00	964	20230112	-47.51	506	20231027	0.00	964	-47.51	20230112	506	0.00	20231027	964	-47.51	20230112	506	0.00	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
19	20231027	150616	57	100.00	KOSPI	신저가	N	N	N	N	N	512	-17	5	-3.21	36252220	70334	137.60	529	529	510	687	371	529	515.43	0.53	10619	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	158	-8.26	0.91	12	0.23	-62.00	562.00	964	20230112	-46.89	510	20231027	0.39	964	-46.89	20230112	510	0.39	20231027	964	-46.89	20230112	510	0.39	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
20	20231027	140614	57	100.00	KOSPI	신저가	N	N	N	N	N	515	-14	5	-2.65	22750534	44006	86.09	529	529	514	687	371	529	516.99	0.53	6643	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	159	-8.31	0.92	12	0.14	-62.00	562.00	964	20230112	-46.58	514	20231027	0.19	964	-46.58	20230112	514	0.19	20231027	964	-46.58	20230112	514	0.19	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
21	20231027	130607	57	100.00	KOSPI	신저가	N	N	N	N	N	515	-14	5	-2.65	14987484	28938	56.61	529	529	514	687	371	529	517.92	0.53	3255	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	159	-8.31	0.92	12	0.09	-62.00	562.00	964	20230112	-46.58	514	20231027	0.19	964	-46.58	20230112	514	0.19	20231027	964	-46.58	20230112	514	0.19	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
22	20231027	120617	57	100.00	KOSPI	신저가	N	N	N	N	N	524	-5	5	-0.95	7326326	14080	27.55	529	529	514	687	371	529	520.34	0.53	51	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	162	-8.45	0.93	12	0.05	-62.00	562.00	964	20230112	-45.64	514	20231027	1.95	964	-45.64	20230112	514	1.95	20231027	964	-45.64	20230112	514	1.95	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
23	20231027	110622	57	100.00	KOSPI	신저가	N	N	N	N	N	521	-8	5	-1.51	5766888	11076	21.67	529	529	514	687	371	529	520.67	0.53	-39	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	161	-8.40	0.93	12	0.04	-62.00	562.00	964	20230112	-45.95	514	20231027	1.36	964	-45.95	20230112	514	1.36	20231027	964	-45.95	20230112	514	1.36	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
24	20231027	100614	57	100.00	KOSPI	신저가	N	N	N	N	N	522	-7	5	-1.32	5091202	9769	19.11	529	529	514	687	371	529	521.16	0.53	248	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	161	-8.42	0.93	12	0.03	-62.00	562.00	964	20230112	-45.85	514	20231027	1.56	964	-45.85	20230112	514	1.56	20231027	964	-45.85	20230112	514	1.56	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
25	20231027	090611	57	100.00	KOSPI	신저가	N	N	N	N	N	527	-2	5	-0.38	2674010	5103	9.98	529	529	520	687	371	529	524.01	0.53	591	557	542	532	517	507	550	525	155	158	500	350	1	1	30907210	163	-8.50	0.94	12	0.02	-62.00	562.00	964	20230112	-45.33	520	20231027	1.35	964	-45.33	20230112	520	1.35	20231027	964	-45.33	20230112	520	1.35	20231027	0.03	N	071950	500	154 억	163451	N	N	N	N
26	20231026	160606	57	100.00	KOSPI	신저가	N	N	N	N	N	529	-26	5	-4.68	26942543	51115	204.75	522	547	522	721	389	555	527.07	0.54	-2119	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	163	-8.53	0.94	12	0.17	-62.00	562.00	964	20230112	-45.12	522	20231026	1.34	964	-45.12	20230112	522	1.34	20231026	964	-45.12	20230112	522	1.34	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
27	20231026	150605	57	100.00	KOSPI	신저가	N	N	N	N	N	528	-27	5	-4.86	25950263	49233	197.21	522	547	522	721	389	555	527.06	0.54	-1525	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	163	-8.52	0.94	12	0.16	-62.00	562.00	964	20230112	-45.23	522	20231026	1.15	964	-45.23	20230112	522	1.15	20231026	964	-45.23	20230112	522	1.15	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
28	20231026	140606	57	100.00	KOSPI	신저가	N	N	N	N	N	530	-25	5	-4.50	24952383	47347	189.65	522	547	522	721	389	555	526.98	0.54	-1380	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	164	-8.55	0.94	12	0.15	-62.00	562.00	964	20230112	-45.02	522	20231026	1.53	964	-45.02	20230112	522	1.53	20231026	964	-45.02	20230112	522	1.53	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
29	20231026	130605	57	100.00	KOSPI	신저가	N	N	N	N	N	535	-20	5	-3.60	20696431	39301	157.42	522	547	522	721	389	555	526.58	0.54	39	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	165	-8.63	0.95	12	0.13	-62.00	562.00	964	20230112	-44.50	522	20231026	2.49	964	-44.50	20230112	522	2.49	20231026	964	-44.50	20230112	522	2.49	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
30	20231026	120604	57	100.00	KOSPI	신저가	N	N	N	N	N	535	-20	5	-3.60	20461757	38862	155.67	522	547	522	721	389	555	526.49	0.54	39	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	165	-8.63	0.95	12	0.13	-62.00	562.00	964	20230112	-44.50	522	20231026	2.49	964	-44.50	20230112	522	2.49	20231026	964	-44.50	20230112	522	2.49	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
31	20231026	110610	57	100.00	KOSPI	신저가	N	N	N	N	N	540	-15	5	-2.70	20121877	38229	153.13	522	547	522	721	389	555	526.31	0.54	293	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	167	-8.71	0.96	12	0.12	-62.00	562.00	964	20230112	-43.98	522	20231026	3.45	964	-43.98	20230112	522	3.45	20231026	964	-43.98	20230112	522	3.45	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
32	20231026	100609	57	100.00	KOSPI	신저가	N	N	N	N	N	540	-15	5	-2.70	18685653	35568	142.47	522	547	522	721	389	555	525.31	0.54	735	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	167	-8.71	0.96	12	0.12	-62.00	562.00	964	20230112	-43.98	522	20231026	3.45	964	-43.98	20230112	522	3.45	20231026	964	-43.98	20230112	522	3.45	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
33	20231026	090608	57	100.00	KOSPI	신저가	N	N	N	N	N	541	-14	5	-2.52	18205124	34680	138.91	522	547	522	721	389	555	524.90	0.54	663	564	559	550	545	536	562	548	155	166	500	370	1	1	30907210	167	-8.73	0.96	12	0.11	-62.00	562.00	964	20230112	-43.88	522	20231026	3.64	964	-43.88	20230112	522	3.64	20231026	964	-43.88	20230112	522	3.64	20231026	0.03	N	071950	500	154 억	165570	N	N	N	N
34	20231025	160609	57	100.00	KOSPI		N	N	N	N	N	555	18	2	3.35	13667591	24963	140.81	553	555	541	698	376	537	547.51	0.53	1556	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	172	-8.95	0.99	12	0.08	-62.00	562.00	964	20230112	-42.43	523	20231005	6.12	964	-42.43	20230112	523	6.12	20231005	964	-42.43	20230112	523	6.12	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
35	20231025	150608	57	100.00	KOSPI		N	N	N	N	N	549	12	2	2.23	11856896	21676	122.27	553	553	541	698	376	537	547.01	0.53	710	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	170	-8.85	0.98	12	0.07	-62.00	562.00	964	20230112	-43.05	523	20231005	4.97	964	-43.05	20230112	523	4.97	20231005	964	-43.05	20230112	523	4.97	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
36	20231025	140605	57	100.00	KOSPI		N	N	N	N	N	549	12	2	2.23	11808584	21588	121.77	553	553	541	698	376	537	547.00	0.53	650	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	170	-8.85	0.98	12	0.07	-62.00	562.00	964	20230112	-43.05	523	20231005	4.97	964	-43.05	20230112	523	4.97	20231005	964	-43.05	20230112	523	4.97	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
37	20231025	130605	57	100.00	KOSPI		N	N	N	N	N	543	6	2	1.12	9441153	17253	97.32	553	553	541	698	376	537	547.22	0.53	609	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	168	-8.76	0.97	12	0.06	-62.00	562.00	964	20230112	-43.67	523	20231005	3.82	964	-43.67	20230112	523	3.82	20231005	964	-43.67	20230112	523	3.82	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
38	20231025	120605	57	100.00	KOSPI		N	N	N	N	N	541	4	2	0.74	8113570	14801	83.49	553	553	541	698	376	537	548.18	0.53	636	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	167	-8.73	0.96	12	0.05	-62.00	562.00	964	20230112	-43.88	523	20231005	3.44	964	-43.88	20230112	523	3.44	20231005	964	-43.88	20230112	523	3.44	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
39	20231025	110606	57	100.00	KOSPI		N	N	N	N	N	545	8	2	1.49	6480788	11802	66.57	553	553	541	698	376	537	549.13	0.53	-555	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	168	-8.79	0.97	12	0.04	-62.00	562.00	964	20230112	-43.46	523	20231005	4.21	964	-43.46	20230112	523	4.21	20231005	964	-43.46	20230112	523	4.21	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
40	20231025	100606	57	100.00	KOSPI		N	N	N	N	N	552	15	2	2.79	6249643	11378	64.18	553	553	541	698	376	537	549.27	0.53	-555	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	171	-8.90	0.98	12	0.04	-62.00	562.00	964	20230112	-42.74	523	20231005	5.54	964	-42.74	20230112	523	5.54	20231005	964	-42.74	20230112	523	5.54	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
41	20231025	090604	57	100.00	KOSPI		N	N	N	N	N	550	13	2	2.42	4002692	7239	40.83	553	553	550	698	376	537	552.93	0.53	-396	555	546	536	527	517	550	531	155	161	500	360	1	1	30907210	170	-8.87	0.98	12	0.02	-62.00	562.00	964	20230112	-42.95	523	20231005	5.16	964	-42.95	20230112	523	5.16	20231005	964	-42.95	20230112	523	5.16	20231005	0.04	N	071950	500	154 억	164034	N	N	N	N
42	20231024	160552	57	100.00	KOSPI		N	N	N	N	N	537	-2	5	-0.37	9388298	17728	26.27	528	545	526	700	378	539	529.57	0.54	-2509	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	166	-8.66	0.96	12	0.06	-62.00	562.00	964	20230112	-44.29	523	20231005	2.68	964	-44.29	20230112	523	2.68	20231005	964	-44.29	20230112	523	2.68	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
43	20231024	150602	57	100.00	KOSPI		N	N	N	N	N	542	3	2	0.56	9157252	17298	25.63	528	545	526	700	378	539	529.38	0.54	-2502	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	168	-8.74	0.96	12	0.06	-62.00	562.00	964	20230112	-43.78	523	20231005	3.63	964	-43.78	20230112	523	3.63	20231005	964	-43.78	20230112	523	3.63	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
44	20231024	140550	57	100.00	KOSPI		N	N	N	N	N	545	6	2	1.11	9117701	17225	25.52	528	545	526	700	378	539	529.33	0.54	-2491	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	168	-8.79	0.97	12	0.06	-62.00	562.00	964	20230112	-43.46	523	20231005	4.21	964	-43.46	20230112	523	4.21	20231005	964	-43.46	20230112	523	4.21	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
45	20231024	130558	57	100.00	KOSPI		N	N	N	N	N	530	-9	5	-1.67	8055511	15249	22.59	528	538	526	700	378	539	528.26	0.54	-1964	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	164	-8.55	0.94	12	0.05	-62.00	562.00	964	20230112	-45.02	523	20231005	1.34	964	-45.02	20230112	523	1.34	20231005	964	-45.02	20230112	523	1.34	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
46	20231024	120603	57	100.00	KOSPI		N	N	N	N	N	528	-11	5	-2.04	7021154	13292	19.69	528	538	526	700	378	539	528.22	0.54	-1285	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	163	-8.52	0.94	12	0.04	-62.00	562.00	964	20230112	-45.23	523	20231005	0.96	964	-45.23	20230112	523	0.96	20231005	964	-45.23	20230112	523	0.96	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
47	20231024	110558	57	100.00	KOSPI		N	N	N	N	N	526	-13	5	-2.41	6486307	12276	18.19	528	538	526	700	378	539	528.37	0.54	-1263	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	163	-8.48	0.94	12	0.04	-62.00	562.00	964	20230112	-45.44	523	20231005	0.57	964	-45.44	20230112	523	0.57	20231005	964	-45.44	20230112	523	0.57	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
48	20231024	100553	57	100.00	KOSPI		N	N	N	N	N	535	-4	5	-0.74	5111280	9662	14.31	528	538	527	700	378	539	529.01	0.54	-1262	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	165	-8.63	0.95	12	0.03	-62.00	562.00	964	20230112	-44.50	523	20231005	2.29	964	-44.50	20230112	523	2.29	20231005	964	-44.50	20230112	523	2.29	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
49	20231024	090557	57	100.00	KOSPI		N	N	N	N	N	531	-8	5	-1.48	3687232	6975	10.33	528	538	528	700	378	539	528.64	0.54	-233	569	553	539	523	509	562	532	155	161	500	360	1	1	30907210	164	-8.56	0.94	12	0.02	-62.00	562.00	964	20230112	-44.92	523	20231005	1.53	964	-44.92	20230112	523	1.53	20231005	964	-44.92	20230112	523	1.53	20231005	0.04	N	071950	500	154 억	166543	N	N	N	N
50	20231023	160549	57	100.00	KOSPI		N	N	N	N	N	539	2	2	0.37	36097349	67493	141.55	532	555	525	698	376	537	534.83	0.54	-1681	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	167	-8.69	0.96	12	0.22	-62.00	562.00	964	20230112	-44.09	523	20231005	3.06	964	-44.09	20230112	523	3.06	20231005	964	-44.09	20230112	523	3.06	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
51	20231023	150552	57	100.00	KOSPI		N	N	N	N	N	544	7	2	1.30	34998642	65473	137.31	532	555	525	698	376	537	534.55	0.54	-1639	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	168	-8.77	0.97	12	0.21	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
52	20231023	140551	57	100.00	KOSPI		N	N	N	N	N	540	3	2	0.56	34387936	64335	134.93	532	555	525	698	376	537	534.51	0.54	-1622	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	167	-8.71	0.96	12	0.21	-62.00	562.00	964	20230112	-43.98	523	20231005	3.25	964	-43.98	20230112	523	3.25	20231005	964	-43.98	20230112	523	3.25	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
53	20231023	130555	57	100.00	KOSPI		N	N	N	N	N	544	7	2	1.30	24752374	46194	96.88	532	555	525	698	376	537	535.84	0.54	-1757	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	168	-8.77	0.97	12	0.15	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
54	20231023	120548	57	100.00	KOSPI		N	N	N	N	N	544	7	2	1.30	23524727	43944	92.16	532	555	525	698	376	537	535.33	0.54	-1525	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	168	-8.77	0.97	12	0.14	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
55	20231023	110548	57	100.00	KOSPI		N	N	N	N	N	541	4	2	0.74	22630204	42293	88.70	532	541	525	698	376	537	535.08	0.54	-1524	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	167	-8.73	0.96	12	0.14	-62.00	562.00	964	20230112	-43.88	523	20231005	3.44	964	-43.88	20230112	523	3.44	20231005	964	-43.88	20230112	523	3.44	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
56	20231023	100543	57	100.00	KOSPI		N	N	N	N	N	537	0	3	0.00	5704231	10775	22.60	532	537	525	698	376	537	529.39	0.54	-1932	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	166	-8.66	0.96	12	0.03	-62.00	562.00	964	20230112	-44.29	523	20231005	2.68	964	-44.29	20230112	523	2.68	20231005	964	-44.29	20230112	523	2.68	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
57	20231023	090556	57	100.00	KOSPI		N	N	N	N	N	527	-10	5	-1.86	1533404	2892	6.07	532	532	525	698	376	537	530.22	0.54	0	545	540	532	527	519	543	530	155	161	500	360	1	1	30907210	163	-8.50	0.94	12	0.01	-62.00	562.00	964	20230112	-45.33	523	20231005	0.76	964	-45.33	20230112	523	0.76	20231005	964	-45.33	20230112	523	0.76	20231005	0.10	N	071950	500	154 억	168224	N	N	N	N
58	20231020	160548	57	100.00	KOSPI		N	N	N	N	N	537	0	3	0.00	25217995	47682	85.23	537	537	524	698	376	537	528.86	0.55	-3057	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	166	-8.66	0.96	12	0.15	-62.00	562.00	964	20230112	-44.29	523	20231005	2.68	964	-44.29	20230112	523	2.68	20231005	964	-44.29	20230112	523	2.68	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
59	20231020	150548	57	100.00	KOSPI		N	N	N	N	N	531	-6	5	-1.12	24753139	46812	83.68	537	537	524	698	376	537	528.78	0.55	-3077	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	164	-8.56	0.94	12	0.15	-62.00	562.00	964	20230112	-44.92	523	20231005	1.53	964	-44.92	20230112	523	1.53	20231005	964	-44.92	20230112	523	1.53	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
60	20231020	140551	57	100.00	KOSPI		N	N	N	N	N	529	-8	5	-1.49	9855716	18630	33.30	537	537	526	698	376	537	529.02	0.55	-2714	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	163	-8.53	0.94	12	0.06	-62.00	562.00	964	20230112	-45.12	523	20231005	1.15	964	-45.12	20230112	523	1.15	20231005	964	-45.12	20230112	523	1.15	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
61	20231020	130535	57	100.00	KOSPI		N	N	N	N	N	529	-8	5	-1.49	5858360	11074	19.79	537	537	526	698	376	537	529.02	0.55	-2714	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	163	-8.53	0.94	12	0.04	-62.00	562.00	964	20230112	-45.12	523	20231005	1.15	964	-45.12	20230112	523	1.15	20231005	964	-45.12	20230112	523	1.15	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
62	20231020	120545	57	100.00	KOSPI		N	N	N	N	N	530	-7	5	-1.30	5239590	9905	17.70	537	537	526	698	376	537	528.98	0.55	-2714	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	164	-8.55	0.94	12	0.03	-62.00	562.00	964	20230112	-45.02	523	20231005	1.34	964	-45.02	20230112	523	1.34	20231005	964	-45.02	20230112	523	1.34	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
63	20231020	110550	57	100.00	KOSPI		N	N	N	N	N	528	-9	5	-1.68	4538826	8578	15.33	537	537	526	698	376	537	529.12	0.55	-2678	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	163	-8.52	0.94	12	0.03	-62.00	562.00	964	20230112	-45.23	523	20231005	0.96	964	-45.23	20230112	523	0.96	20231005	964	-45.23	20230112	523	0.96	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
64	20231020	100544	57	100.00	KOSPI		N	N	N	N	N	526	-11	5	-2.05	4151146	7843	14.02	537	537	526	698	376	537	529.28	0.55	-2278	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	163	-8.48	0.94	12	0.03	-62.00	562.00	964	20230112	-45.44	523	20231005	0.57	964	-45.44	20230112	523	0.57	20231005	964	-45.44	20230112	523	0.57	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
65	20231020	090545	57	100.00	KOSPI		N	N	N	N	N	531	-6	5	-1.12	879105	1645	2.94	537	537	530	698	376	537	534.41	0.55	0	583	560	545	522	507	552	514	155	161	500	360	1	1	30907210	164	-8.56	0.94	12	0.01	-62.00	562.00	964	20230112	-44.92	523	20231005	1.53	964	-44.92	20230112	523	1.53	20231005	964	-44.92	20230112	523	1.53	20231005	0.37	N	071950	500	154 억	171301	N	N	N	N
66	20231019	160542	57	100.00	KOSPI		N	N	N	N	N	537	-22	5	-3.94	30582944	55933	302.10	561	568	530	726	392	559	546.78	0.56	-3029	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	166	-8.66	0.96	12	0.18	-62.00	562.00	964	20230112	-44.29	523	20231005	2.68	964	-44.29	20230112	523	2.68	20231005	964	-44.29	20230112	523	2.68	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
67	20231019	150540	57	100.00	KOSPI		N	N	N	N	N	536	-23	5	-4.11	30362281	55522	299.88	561	568	530	726	392	559	546.85	0.56	-3028	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	166	-8.65	0.95	12	0.18	-62.00	562.00	964	20230112	-44.40	523	20231005	2.49	964	-44.40	20230112	523	2.49	20231005	964	-44.40	20230112	523	2.49	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
68	20231019	140543	57	100.00	KOSPI		N	N	N	N	N	541	-18	5	-3.22	27825026	50821	274.49	561	568	530	726	392	559	547.51	0.56	-2940	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	167	-8.73	0.96	12	0.16	-62.00	562.00	964	20230112	-43.88	523	20231005	3.44	964	-43.88	20230112	523	3.44	20231005	964	-43.88	20230112	523	3.44	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
69	20231019	130539	57	100.00	KOSPI		N	N	N	N	N	540	-19	5	-3.40	26294629	48022	259.37	561	568	530	726	392	559	547.55	0.56	-1980	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	167	-8.71	0.96	12	0.16	-62.00	562.00	964	20230112	-43.98	523	20231005	3.25	964	-43.98	20230112	523	3.25	20231005	964	-43.98	20230112	523	3.25	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
70	20231019	120543	57	100.00	KOSPI		N	N	N	N	N	544	-15	5	-2.68	15957280	28722	155.13	561	568	543	726	392	559	555.58	0.56	-1963	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	168	-8.77	0.97	12	0.09	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
71	20231019	110542	57	100.00	KOSPI		N	N	N	N	N	554	-5	5	-0.89	7868502	14085	76.07	561	568	550	726	392	559	558.64	0.56	-1975	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	171	-8.94	0.99	12	0.05	-62.00	562.00	964	20230112	-42.53	523	20231005	5.93	964	-42.53	20230112	523	5.93	20231005	964	-42.53	20230112	523	5.93	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
72	20231019	100537	57	100.00	KOSPI		N	N	N	N	N	558	-1	5	-0.18	6495708	11596	62.63	561	568	552	726	392	559	560.17	0.56	-1974	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	172	-9.00	0.99	12	0.04	-62.00	562.00	964	20230112	-42.12	523	20231005	6.69	964	-42.12	20230112	523	6.69	20231005	964	-42.12	20230112	523	6.69	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
73	20231019	090543	57	100.00	KOSPI		N	N	N	N	N	561	2	2	0.36	4857145	8658	46.76	561	568	561	726	392	559	561.00	0.56	-841	575	566	560	551	545	564	549	155	167	500	380	1	1	30907210	173	-9.05	1.00	12	0.03	-62.00	562.00	964	20230112	-41.80	523	20231005	7.27	964	-41.80	20230112	523	7.27	20231005	964	-41.80	20230112	523	7.27	20231005	0.37	N	071950	500	154 억	174350	N	N	N	N
74	20231018	160545	57	100.00	KOSPI		N	N	N	N	N	559	5	2	0.90	10394204	18515	70.83	569	569	554	720	388	554	561.39	0.58	-4402	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	173	-9.02	0.99	12	0.06	-62.00	562.00	964	20230112	-42.01	523	20231005	6.88	964	-42.01	20230112	523	6.88	20231005	964	-42.01	20230112	523	6.88	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
75	20231018	150538	57	100.00	KOSPI		N	N	N	N	N	563	9	2	1.62	9852533	17546	67.12	569	569	554	720	388	554	561.53	0.58	-4404	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	174	-9.08	1.00	12	0.06	-62.00	562.00	964	20230112	-41.60	523	20231005	7.65	964	-41.60	20230112	523	7.65	20231005	964	-41.60	20230112	523	7.65	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
76	20231018	140533	57	100.00	KOSPI		N	N	N	N	N	563	9	2	1.62	9845777	17534	67.07	569	569	554	720	388	554	561.52	0.58	-4404	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	174	-9.08	1.00	12	0.06	-62.00	562.00	964	20230112	-41.60	523	20231005	7.65	964	-41.60	20230112	523	7.65	20231005	964	-41.60	20230112	523	7.65	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
77	20231018	130530	57	100.00	KOSPI		N	N	N	N	N	563	9	2	1.62	8153952	14533	55.59	569	569	554	720	388	554	561.06	0.58	-3851	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	174	-9.08	1.00	12	0.05	-62.00	562.00	964	20230112	-41.60	523	20231005	7.65	964	-41.60	20230112	523	7.65	20231005	964	-41.60	20230112	523	7.65	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
78	20231018	120540	57	100.00	KOSPI		N	N	N	N	N	564	10	2	1.81	7711771	13747	52.59	569	569	554	720	388	554	560.98	0.58	-3289	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	174	-9.10	1.00	12	0.04	-62.00	562.00	964	20230112	-41.49	523	20231005	7.84	964	-41.49	20230112	523	7.84	20231005	964	-41.49	20230112	523	7.84	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
79	20231018	110534	57	100.00	KOSPI		N	N	N	N	N	564	10	2	1.81	6110000	10892	41.67	569	569	554	720	388	554	560.96	0.58	-2284	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	174	-9.10	1.00	12	0.04	-62.00	562.00	964	20230112	-41.49	523	20231005	7.84	964	-41.49	20230112	523	7.84	20231005	964	-41.49	20230112	523	7.84	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
80	20231018	100539	57	100.00	KOSPI		N	N	N	N	N	557	3	2	0.54	4654746	8277	31.66	569	569	554	720	388	554	562.37	0.58	-1887	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	172	-8.98	0.99	12	0.03	-62.00	562.00	964	20230112	-42.22	523	20231005	6.50	964	-42.22	20230112	523	6.50	20231005	964	-42.22	20230112	523	6.50	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
81	20231018	090533	57	100.00	KOSPI		N	N	N	N	N	560	6	2	1.08	1929965	3399	13.00	569	569	554	720	388	554	567.80	0.58	-277	564	558	551	545	538	562	549	155	166	500	370	1	1	30907210	173	-9.03	1.00	12	0.01	-62.00	562.00	964	20230112	-41.91	523	20231005	7.07	964	-41.91	20230112	523	7.07	20231005	964	-41.91	20230112	523	7.07	20231005	0.37	N	071950	500	154 억	178752	N	N	N	N
82	20231017	160537	57	100.00	KOSPI		N	N	N	N	N	554	-3	5	-0.54	14405087	26141	79.99	553	557	544	724	390	557	551.05	0.59	-3806	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	171	-8.94	0.99	12	0.08	-62.00	562.00	964	20230112	-42.53	523	20231005	5.93	964	-42.53	20230112	523	5.93	20231005	964	-42.53	20230112	523	5.93	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
83	20231017	150538	57	100.00	KOSPI		N	N	N	N	N	551	-6	5	-1.08	13204880	23972	73.35	553	557	544	724	390	557	550.85	0.59	-3407	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	170	-8.89	0.98	12	0.08	-62.00	562.00	964	20230112	-42.84	523	20231005	5.35	964	-42.84	20230112	523	5.35	20231005	964	-42.84	20230112	523	5.35	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
84	20231017	140540	57	100.00	KOSPI		N	N	N	N	N	551	-6	5	-1.08	13043568	23679	72.46	553	557	544	724	390	557	550.85	0.59	-3308	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	170	-8.89	0.98	12	0.08	-62.00	562.00	964	20230112	-42.84	523	20231005	5.35	964	-42.84	20230112	523	5.35	20231005	964	-42.84	20230112	523	5.35	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
85	20231017	130535	57	100.00	KOSPI		N	N	N	N	N	553	-4	5	-0.72	8453887	15274	46.74	553	557	551	724	390	557	553.48	0.59	-2574	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	171	-8.92	0.98	12	0.05	-62.00	562.00	964	20230112	-42.63	523	20231005	5.74	964	-42.63	20230112	523	5.74	20231005	964	-42.63	20230112	523	5.74	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
86	20231017	120536	57	100.00	KOSPI		N	N	N	N	N	552	-5	5	-0.90	5770719	10427	31.91	553	557	551	724	390	557	553.44	0.59	-1494	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	171	-8.90	0.98	12	0.03	-62.00	562.00	964	20230112	-42.74	523	20231005	5.54	964	-42.74	20230112	523	5.54	20231005	964	-42.74	20230112	523	5.54	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
87	20231017	110532	57	100.00	KOSPI		N	N	N	N	N	554	-3	5	-0.54	4299392	7768	23.77	553	557	551	724	390	557	553.47	0.59	-1178	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	171	-8.94	0.99	12	0.03	-62.00	562.00	964	20230112	-42.53	523	20231005	5.93	964	-42.53	20230112	523	5.93	20231005	964	-42.53	20230112	523	5.93	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
88	20231017	100529	57	100.00	KOSPI		N	N	N	N	N	555	-2	5	-0.36	4148632	7496	22.94	553	557	551	724	390	557	553.45	0.59	-1107	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	172	-8.95	0.99	12	0.02	-62.00	562.00	964	20230112	-42.43	523	20231005	6.12	964	-42.43	20230112	523	6.12	20231005	964	-42.43	20230112	523	6.12	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
89	20231017	090532	57	100.00	KOSPI		N	N	N	N	N	555	-2	5	-0.36	3440021	6223	19.04	553	557	551	724	390	557	552.79	0.59	-824	571	564	559	552	547	561	549	155	167	500	370	1	1	30907210	172	-8.95	0.99	12	0.02	-62.00	562.00	964	20230112	-42.43	523	20231005	6.12	964	-42.43	20230112	523	6.12	20231005	964	-42.43	20230112	523	6.12	20231005	0.37	N	071950	500	154 억	182558	N	N	N	N
90	20231016	160533	57	100.00	KOSPI		N	N	N	N	N	557	-14	5	-2.45	18241890	32564	107.80	562	566	554	742	400	571	560.19	0.60	-3915	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	172	-8.98	0.99	12	0.11	-62.00	562.00	964	20230112	-42.22	523	20231005	6.50	964	-42.22	20230112	523	6.50	20231005	964	-42.22	20230112	523	6.50	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
91	20231016	150532	57	100.00	KOSPI		N	N	N	N	N	555	-16	5	-2.80	16411464	29266	96.88	562	566	555	742	400	571	560.77	0.60	-4291	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	172	-8.95	0.99	12	0.09	-62.00	562.00	964	20230112	-42.43	523	20231005	6.12	964	-42.43	20230112	523	6.12	20231005	964	-42.43	20230112	523	6.12	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
92	20231016	140533	57	100.00	KOSPI		N	N	N	N	N	555	-16	5	-2.80	15008660	26740	88.52	562	566	555	742	400	571	561.28	0.60	-3873	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	172	-8.95	0.99	12	0.09	-62.00	562.00	964	20230112	-42.43	523	20231005	6.12	964	-42.43	20230112	523	6.12	20231005	964	-42.43	20230112	523	6.12	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
93	20231016	130531	57	100.00	KOSPI		N	N	N	N	N	559	-12	5	-2.10	13162988	23430	77.56	562	566	559	742	400	571	561.80	0.60	-3464	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	173	-9.02	0.99	12	0.08	-62.00	562.00	964	20230112	-42.01	523	20231005	6.88	964	-42.01	20230112	523	6.88	20231005	964	-42.01	20230112	523	6.88	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
94	20231016	120530	57	100.00	KOSPI		N	N	N	N	N	560	-11	5	-1.93	11256457	20022	66.28	562	566	560	742	400	571	562.20	0.60	-2430	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	173	-9.03	1.00	12	0.06	-62.00	562.00	964	20230112	-41.91	523	20231005	7.07	964	-41.91	20230112	523	7.07	20231005	964	-41.91	20230112	523	7.07	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
95	20231016	110528	57	100.00	KOSPI		N	N	N	N	N	560	-11	5	-1.93	10536147	18736	62.02	562	566	560	742	400	571	562.35	0.60	-2430	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	173	-9.03	1.00	12	0.06	-62.00	562.00	964	20230112	-41.91	523	20231005	7.07	964	-41.91	20230112	523	7.07	20231005	964	-41.91	20230112	523	7.07	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
96	20231016	100524	57	100.00	KOSPI		N	N	N	N	N	562	-9	5	-1.58	4426847	7864	26.03	562	566	560	742	400	571	562.93	0.60	-1626	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	174	-9.06	1.00	12	0.03	-62.00	562.00	964	20230112	-41.70	523	20231005	7.46	964	-41.70	20230112	523	7.46	20231005	964	-41.70	20230112	523	7.46	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
97	20231016	090527	57	100.00	KOSPI		N	N	N	N	N	564	-7	5	-1.23	1330248	2368	7.84	562	565	560	742	400	571	561.76	0.60	-1440	579	575	568	564	557	576	565	155	171	500	380	1	1	30907210	174	-9.10	1.00	12	0.01	-62.00	562.00	964	20230112	-41.49	523	20231005	7.84	964	-41.49	20230112	523	7.84	20231005	964	-41.49	20230112	523	7.84	20231005	0.37	N	071950	500	154 억	186473	N	N	N	N
98	20231012	160541	57	100.00	KOSPI		N	N	N	N	N	573	6	2	1.06	21591207	37779	16.39	573	578	562	737	397	567	571.51	0.63	-2801	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	177	-9.24	1.02	12	0.12	-62.00	562.00	964	20230112	-40.56	523	20231005	9.56	964	-40.56	20230112	523	9.56	20231005	964	-40.56	20230112	523	9.56	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
99	20231012	150531	57	100.00	KOSPI		N	N	N	N	N	569	2	2	0.35	16717820	29173	12.66	573	578	567	737	397	567	573.06	0.63	-2591	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	176	-9.18	1.01	12	0.09	-62.00	562.00	964	20230112	-40.98	523	20231005	8.80	964	-40.98	20230112	523	8.80	20231005	964	-40.98	20230112	523	8.80	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
100	20231012	140530	57	100.00	KOSPI		N	N	N	N	N	569	2	2	0.35	14685787	25624	11.12	573	578	567	737	397	567	573.13	0.63	-725	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	176	-9.18	1.01	12	0.08	-62.00	562.00	964	20230112	-40.98	523	20231005	8.80	964	-40.98	20230112	523	8.80	20231005	964	-40.98	20230112	523	8.80	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
101	20231012	130529	57	100.00	KOSPI		N	N	N	N	N	574	7	2	1.23	13692434	23885	10.37	573	578	567	737	397	567	573.26	0.63	-725	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	177	-9.26	1.02	12	0.08	-62.00	562.00	964	20230112	-40.46	523	20231005	9.75	964	-40.46	20230112	523	9.75	20231005	964	-40.46	20230112	523	9.75	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
102	20231012	120538	57	100.00	KOSPI		N	N	N	N	N	574	7	2	1.23	12679528	22120	9.60	573	578	567	737	397	567	573.22	0.63	-725	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	177	-9.26	1.02	12	0.07	-62.00	562.00	964	20230112	-40.46	523	20231005	9.75	964	-40.46	20230112	523	9.75	20231005	964	-40.46	20230112	523	9.75	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
103	20231012	110536	57	100.00	KOSPI		N	N	N	N	N	573	6	2	1.06	12260637	21390	9.28	573	578	567	737	397	567	573.19	0.63	-725	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	177	-9.24	1.02	12	0.07	-62.00	562.00	964	20230112	-40.56	523	20231005	9.56	964	-40.56	20230112	523	9.56	20231005	964	-40.56	20230112	523	9.56	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
104	20231012	100534	57	100.00	KOSPI		N	N	N	N	N	573	6	2	1.06	9689586	16903	7.34	573	578	567	737	397	567	573.25	0.63	-725	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	177	-9.24	1.02	12	0.05	-62.00	562.00	964	20230112	-40.56	523	20231005	9.56	964	-40.56	20230112	523	9.56	20231005	964	-40.56	20230112	523	9.56	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
105	20231012	090537	57	100.00	KOSPI		N	N	N	N	N	578	11	2	1.94	4772077	8319	3.61	573	578	571	737	397	567	573.64	0.63	-637	585	576	560	551	535	580	555	155	170	500	380	1	1	30907210	179	-9.32	1.03	12	0.03	-62.00	562.00	964	20230112	-40.04	523	20231005	10.52	964	-40.04	20230112	523	10.52	20231005	964	-40.04	20230112	523	10.52	20231005	0.37	N	071950	500	154 억	194532	N	N	N	N
106	20231011	160531	57	100.00	KOSPI		N	N	N	N	N	567	19	2	3.47	126364992	227429	253.54	547	569	544	712	384	548	555.62	0.60	7972	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	175	-9.15	1.01	12	0.74	-62.00	562.00	964	20230112	-41.18	523	20231005	8.41	964	-41.18	20230112	523	8.41	20231005	964	-41.18	20230112	523	8.41	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
107	20231011	150531	57	100.00	KOSPI		N	N	N	N	N	567	19	2	3.47	126170511	227086	253.16	547	569	544	712	384	548	555.61	0.60	7969	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	175	-9.15	1.01	12	0.73	-62.00	562.00	964	20230112	-41.18	523	20231005	8.41	964	-41.18	20230112	523	8.41	20231005	964	-41.18	20230112	523	8.41	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
108	20231011	140537	57	100.00	KOSPI		N	N	N	N	N	567	19	2	3.47	123306341	221993	247.48	547	569	544	712	384	548	555.45	0.60	7774	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	175	-9.15	1.01	12	0.72	-62.00	562.00	964	20230112	-41.18	523	20231005	8.41	964	-41.18	20230112	523	8.41	20231005	964	-41.18	20230112	523	8.41	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
109	20231011	130527	57	100.00	KOSPI		N	N	N	N	N	569	21	2	3.83	121127383	218146	243.19	547	569	544	712	384	548	555.26	0.60	7659	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	176	-9.18	1.01	12	0.71	-62.00	562.00	964	20230112	-40.98	523	20231005	8.80	964	-40.98	20230112	523	8.80	20231005	964	-40.98	20230112	523	8.80	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
110	20231011	120538	57	100.00	KOSPI		N	N	N	N	N	564	16	2	2.92	81960072	148721	165.79	547	565	544	712	384	548	551.10	0.60	4740	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	174	-9.10	1.00	12	0.48	-62.00	562.00	964	20230112	-41.49	523	20231005	7.84	964	-41.49	20230112	523	7.84	20231005	964	-41.49	20230112	523	7.84	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
111	20231011	110534	57	100.00	KOSPI		N	N	N	N	N	558	10	2	1.82	71673970	130354	145.32	547	565	544	712	384	548	549.84	0.60	4953	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	172	-9.00	0.99	12	0.42	-62.00	562.00	964	20230112	-42.12	523	20231005	6.69	964	-42.12	20230112	523	6.69	20231005	964	-42.12	20230112	523	6.69	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
112	20231011	100530	57	100.00	KOSPI		N	N	N	N	N	560	12	2	2.19	70288230	127857	142.54	547	565	544	712	384	548	549.74	0.60	4354	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	173	-9.03	1.00	12	0.41	-62.00	562.00	964	20230112	-41.91	523	20231005	7.07	964	-41.91	20230112	523	7.07	20231005	964	-41.91	20230112	523	7.07	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
113	20231011	090534	57	100.00	KOSPI		N	N	N	N	N	547	-1	5	-0.18	5804682	10622	11.84	547	547	544	712	384	548	546.47	0.60	568	557	552	545	540	533	555	543	155	164	500	370	1	1	30907210	169	-8.82	0.97	12	0.03	-62.00	562.00	964	20230112	-43.26	523	20231005	4.59	964	-43.26	20230112	523	4.59	20231005	964	-43.26	20230112	523	4.59	20231005	0.37	N	071950	500	154 억	186560	N	N	N	N
114	20231010	160527	57	100.00	KOSPI		N	N	N	N	N	548	7	2	1.29	48751043	89702	38.50	546	550	538	703	379	541	543.48	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	169	-8.84	0.98	12	0.29	-62.00	562.00	964	20230112	-43.15	523	20231005	4.78	964	-43.15	20230112	523	4.78	20231005	964	-43.15	20230112	523	4.78	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
115	20231010	150525	57	100.00	KOSPI		N	N	N	N	N	544	3	2	0.55	47861979	88075	37.80	546	550	538	703	379	541	543.42	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.77	0.97	12	0.28	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
116	20231010	140528	57	100.00	KOSPI		N	N	N	N	N	544	3	2	0.55	46014852	84673	36.34	546	550	538	703	379	541	543.44	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.77	0.97	12	0.27	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
117	20231010	130524	57	100.00	KOSPI		N	N	N	N	N	544	3	2	0.55	45424526	83587	35.88	546	550	538	703	379	541	543.44	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.77	0.97	12	0.27	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
118	20231010	120523	57	100.00	KOSPI		N	N	N	N	N	545	4	2	0.74	45323197	83401	35.80	546	550	538	703	379	541	543.44	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.79	0.97	12	0.27	-62.00	562.00	964	20230112	-43.46	523	20231005	4.21	964	-43.46	20230112	523	4.21	20231005	964	-43.46	20230112	523	4.21	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
119	20231010	110516	57	100.00	KOSPI		N	N	N	N	N	545	4	2	0.74	45310118	83377	35.79	546	550	538	703	379	541	543.44	0.60	1583	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.79	0.97	12	0.27	-62.00	562.00	964	20230112	-43.46	523	20231005	4.21	964	-43.46	20230112	523	4.21	20231005	964	-43.46	20230112	523	4.21	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
120	20231010	100519	57	100.00	KOSPI		N	N	N	N	N	544	3	2	0.55	38968583	71730	30.79	546	550	538	703	379	541	543.27	0.60	1249	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	168	-8.77	0.97	12	0.23	-62.00	562.00	964	20230112	-43.57	523	20231005	4.02	964	-43.57	20230112	523	4.02	20231005	964	-43.57	20230112	523	4.02	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
121	20231010	090516	57	100.00	KOSPI		N	N	N	N	N	550	9	2	1.66	6365838	11670	5.01	546	550	544	703	379	541	545.50	0.60	1396	547	544	538	535	529	545	536	155	162	500	360	1	1	30907210	170	-8.87	0.98	12	0.04	-62.00	562.00	964	20230112	-42.95	523	20231005	5.16	964	-42.95	20230112	523	5.16	20231005	964	-42.95	20230112	523	5.16	20231005	0.37	N	071950	500	154 억	184977	N	N	N	N
122	20231006	160523	57	100.00	KOSPI		N	N	N	N	N	541	4	2	0.74	125411316	232982	124.20	537	541	532	698	376	537	538.28	0.59	2329	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	167	-8.73	0.96	12	0.75	-62.00	562.00	964	20230112	-43.88	523	20231005	3.44	964	-43.88	20230112	523	3.44	20231005	964	-43.88	20230112	523	3.44	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
123	20231006	150514	57	100.00	KOSPI		N	N	N	N	N	540	3	2	0.56	123613605	229658	122.43	537	541	532	698	376	537	538.25	0.59	2309	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	167	-8.71	0.96	12	0.74	-62.00	562.00	964	20230112	-43.98	523	20231005	3.25	964	-43.98	20230112	523	3.25	20231005	964	-43.98	20230112	523	3.25	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
124	20231006	140514	57	100.00	KOSPI		N	N	N	N	N	538	1	2	0.19	118291020	219748	117.15	537	541	532	698	376	537	538.30	0.59	1881	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	166	-8.68	0.96	12	0.71	-62.00	562.00	964	20230112	-44.19	523	20231005	2.87	964	-44.19	20230112	523	2.87	20231005	964	-44.19	20230112	523	2.87	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
125	20231006	130511	57	100.00	KOSPI		N	N	N	N	N	538	1	2	0.19	116286126	216019	115.16	537	541	532	698	376	537	538.31	0.59	1881	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	166	-8.68	0.96	12	0.70	-62.00	562.00	964	20230112	-44.19	523	20231005	2.87	964	-44.19	20230112	523	2.87	20231005	964	-44.19	20230112	523	2.87	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
126	20231006	120508	57	100.00	KOSPI		N	N	N	N	N	538	1	2	0.19	109634128	203634	108.56	537	541	532	698	376	537	538.39	0.59	1881	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	166	-8.68	0.96	12	0.66	-62.00	562.00	964	20230112	-44.19	523	20231005	2.87	964	-44.19	20230112	523	2.87	20231005	964	-44.19	20230112	523	2.87	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
127	20231006	110504	57	100.00	KOSPI		N	N	N	N	N	538	1	2	0.19	106348058	197526	105.30	537	541	532	698	376	537	538.40	0.59	1895	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	166	-8.68	0.96	12	0.64	-62.00	562.00	964	20230112	-44.19	523	20231005	2.87	964	-44.19	20230112	523	2.87	20231005	964	-44.19	20230112	523	2.87	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
128	20231006	100509	57	100.00	KOSPI		N	N	N	N	N	540	3	2	0.56	57195562	106475	56.76	537	541	532	698	376	537	537.17	0.59	620	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	167	-8.71	0.96	12	0.34	-62.00	562.00	964	20230112	-43.98	523	20231005	3.25	964	-43.98	20230112	523	3.25	20231005	964	-43.98	20230112	523	3.25	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N
129	20231006	090503	57	100.00	KOSPI		N	N	N	N	N	533	-4	5	-0.74	3841626	7154	3.81	537	537	533	698	376	537	536.99	0.59	-507	581	559	541	519	501	550	510	155	161	500	360	1	1	30907210	165	-8.60	0.95	12	0.02	-62.00	562.00	964	20230112	-44.71	523	20231005	1.91	964	-44.71	20230112	523	1.91	20231005	964	-44.71	20230112	523	1.91	20231005	0.37	N	071950	500	154 억	182668	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History