Files
KissMeData/079430/price/prices-20231101.csv
2024-11-17 15:27:48 +09:00

74 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22023113016070857100.00KOSPINNNNN813020022.5231629475039242112.2979508140793010300556079308058.273.24041738063799679137846776379557805205237010005700101205352821670-3.290.38120.19-2472.0021517.001105020221128-26.4366002023072723.1810010-18.7820230626660023.182023072710700-24.0220221201660023.18202307270.85N0794301000205 억664695NN0N00N
32023113015071057100.00KOSPINNNNN806013021.6429678534036841105.4279508140793010300556079308055.843.24041968063799679137846776379557805205237010005700101205352821655-3.260.37120.18-2472.0021517.001105020221128-27.0666002023072722.1210010-19.4820230626660022.122023072710700-24.6720221201660022.12202307270.85N0794301000205 억664695NN0N00N
42023113014070557100.00KOSPINNNNN808015021.8928823949035782102.3979508140793010300556079308055.433.24043668063799679137846776379557805205237010005700101205352821659-3.270.38120.17-2472.0021517.001105020221128-26.8866002023072722.4210010-19.2820230626660022.422023072710700-24.4920221201660022.42202307270.85N0794301000205 억664695NN0N00N
52023113013070357100.00KOSPINNNNN810017022.142717568503374496.5679508140793010300556079308053.493.24037888063799679137846776379557805205237010005700101205352821663-3.280.38120.16-2472.0021517.001105020221128-26.7066002023072722.7310010-19.0820230626660022.732023072710700-24.3020221201660022.73202307270.85N0794301000205 억664695NN0N00N
62023113012071557100.00KOSPINNNNN809016022.022674547303321395.0479508140793010300556079308052.713.24037448063799679137846776379557805205237010005700101205352821661-3.270.38120.16-2472.0021517.001105020221128-26.7966002023072722.5810010-19.1820230626660022.582023072710700-24.3920221201660022.58202307270.85N0794301000205 억664695NN0N00N
72023113011070957100.00KOSPINNNNN806013021.642257132802806680.3179508110793010300556079308042.233.24029608063799679137846776379557805205237010005700101205352821655-3.260.37120.14-2472.0021517.001105020221128-27.0666002023072722.1210010-19.4820230626660022.122023072710700-24.6720221201660022.12202307270.85N0794301000205 억664695NN0N00N
82023113010070457100.00KOSPINNNNN805012021.511596695601990756.9779508100793010300556079308020.773.24035228063799679137846776379557805205237010005700101205352821653-3.260.37120.10-2472.0021517.001105020221128-27.1566002023072721.9710010-19.5820230626660021.972023072710700-24.7720221201660021.97202307270.85N0794301000205 억664695NN0N00N
92023113009070657100.00KOSPINNNNN79704020.5033473580421012.0579507970793010300556079307950.973.2406548063799679137846776379557805205237010005700101205352821637-3.220.37120.02-2472.0021517.001105020221128-27.8766002023072720.7610010-20.3820230626660020.762023072710700-25.5120221201660020.76202307270.85N0794301000205 억664695NN0N00N
102023112916070257100.00KOSPINNNNN7930-205-0.252766428803494677.2779507980783010330557079507916.303.250-46518176806279767862777681207920205238010005720101205352821628-3.210.37120.17-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072710800-26.5720221129660020.15202307270.85N0794301000205 억667733NN0N00N
112023112915070757100.00KOSPINNNNN7940-105-0.132690669003399175.1679507980783010330557079507915.833.250-46428176806279767862777681207920205238010005720101205352821631-3.210.37120.17-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072710800-26.4820221129660020.30202307270.85N0794301000205 억667733NN0N00N
122023112914070357100.00KOSPINNNNN7930-205-0.252356785202978165.8579507980783010330557079507913.723.250-46558176806279767862777681207920205238010005720101205352821628-3.210.37120.15-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072710800-26.5720221129660020.15202307270.85N0794301000205 억667733NN0N00N
132023112913070657100.00KOSPINNNNN7930-205-0.251900419402402753.1379507980783010330557079507909.523.250-48788176806279767862777681207920205238010005720101205352821628-3.210.37120.12-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072710800-26.5720221129660020.15202307270.85N0794301000205 억667733NN0N00N
142023112912070657100.00KOSPINNNNN7940-105-0.131469771401860241.1379507980783010330557079507901.153.250-64318176806279767862777681207920205238010005720101205352821631-3.210.37120.09-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072710800-26.4820221129660020.30202307270.85N0794301000205 억667733NN0N00N
152023112911070657100.00KOSPINNNNN7930-205-0.251169250301481832.7679507970783010330557079507890.743.250-65928176806279767862777681207920205238010005720101205352821628-3.210.37120.07-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072710800-26.5720221129660020.15202307270.85N0794301000205 억667733NN0N00N
162023112910070457100.00KOSPINNNNN7860-905-1.1373353420931720.6079507970783010330557079507873.073.250-45078176806279767862777681207920205238010005720101205352821614-3.180.37120.05-2472.0021517.001125020221125-30.1366002023072719.0910010-21.4820230626660019.092023072710800-27.2220221129660019.09202307270.85N0794301000205 억667733NN0N00N
172023112909070157100.00KOSPINNNNN7910-405-0.50995561012582.7879507950790010330557079507913.843.250-728176806279767862777681207920205238010005720101205352821624-3.200.37120.01-2472.0021517.001125020221125-29.6966002023072719.8510010-20.9820230626660019.852023072710800-26.7620221129660019.85202307270.85N0794301000205 억667733NN0N00N
182023112816070257100.00KOSPINNNNN7950-605-0.7535779416045038369.5979008090789010410561080107944.273.24038038083804679737936786380657955205240010005760101205352821633-3.220.37120.22-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711050-28.0520221128660020.45202307270.84N0794301000205 억665547NN0N00N
192023112815061857100.00KOSPINNNNN7930-805-1.0032548926040963336.1579008090789010410561080107945.933.24042398083804679737936786380657955205240010005760101205352821628-3.210.37120.20-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072711050-28.2420221128660020.15202307270.84N0794301000205 억665547NN0N00N
202023112814070357100.00KOSPINNNNN7920-905-1.1227975708035176288.6679008090789010410561080107953.073.24030588083804679737936786380657955205240010005760101205352821626-3.200.37120.17-2472.0021517.001125020221125-29.6066002023072720.0010010-20.8820230626660020.002023072711050-28.3320221128660020.00202307270.84N0794301000205 억665547NN0N00N
212023112813065857100.00KOSPINNNNN7900-1105-1.3724673486031001254.4079008090790010410561080107958.933.24017868083804679737936786380657955205240010005760101205352821622-3.200.37120.15-2472.0021517.001125020221125-29.7866002023072719.7010010-21.0820230626660019.702023072711050-28.5120221128660019.70202307270.84N0794301000205 억665547NN0N00N
222023112812070157100.00KOSPINNNNN7940-705-0.8720610056025863212.2479008090790010410561080107968.933.24015808083804679737936786380657955205240010005760101205352821631-3.210.37120.13-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072711050-28.1420221128660020.30202307270.84N0794301000205 억665547NN0N00N
232023112811070057100.00KOSPINNNNN7940-705-0.8714440702018065148.2479008090790010410561080107993.753.24013898083804679737936786380657955205240010005760101205352821631-3.210.37120.09-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072711050-28.1420221128660020.30202307270.84N0794301000205 억665547NN0N00N
242023112810065957100.00KOSPINNNNN80706020.75826300001031184.6179008090790010410561080108013.773.24032248083804679737936786380657955205240010005760101205352821657-3.260.38120.05-2472.0021517.001125020221125-28.2766002023072722.2710010-19.3820230626660022.272023072711050-26.9720221128660022.27202307270.84N0794301000205 억665547NN0N00N
252023112809065857100.00KOSPINNNNN80302020.2517938000225918.5479008040790010410561080107940.653.240-1228083804679737936786380657955205240010005760101205352821649-3.250.37120.01-2472.0021517.001125020221125-28.6266002023072721.6710010-19.7820230626660021.672023072711050-27.3320221128660021.67202307270.84N0794301000205 억665547NN0N00N
262023112716065757100.00KOSPINNNNN80106020.75966374801211941.0179408010790010330557079507974.043.240-5758210808080007870779080407830205238010005720101205352821645-3.240.37120.06-2472.0021517.001125020221125-28.8066002023072721.3610010-19.9820230626660021.362023072711050-27.5120221128660021.36202307270.84N0794301000205 억664386NN0N00N
272023112715065857100.00KOSPINNNNN80005020.63885401301110737.5879408010790010330557079507971.563.240-6268210808080007870779080407830205238010005720101205352821643-3.240.37120.05-2472.0021517.001125020221125-28.8966002023072721.2110010-20.0820230626660021.212023072711050-27.6020221128660021.21202307270.84N0794301000205 억664386NN0N00N
282023112714070357100.00KOSPINNNNN79904020.5072507380910430.8179408000790010330557079507964.343.240-11428210808080007870779080407830205238010005720101205352821641-3.230.37120.04-2472.0021517.001125020221125-28.9866002023072721.0610010-20.1820230626660021.062023072711050-27.6920221128660021.06202307270.84N0794301000205 억664386NN0N00N
292023112713070057100.00KOSPINNNNN79702020.2565059890817227.6579408000790010330557079507961.323.240-11058210808080007870779080407830205238010005720101205352821637-3.220.37120.04-2472.0021517.001125020221125-29.1666002023072720.7610010-20.3820230626660020.762023072711050-27.8720221128660020.76202307270.84N0794301000205 억664386NN0N00N
302023112712070257100.00KOSPINNNNN7930-205-0.2557239300719024.3379408000790010330557079507960.963.240-10808210808080007870779080407830205238010005720101205352821628-3.210.37120.04-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072711050-28.2420221128660020.15202307270.84N0794301000205 억664386NN0N00N
312023112711065357100.00KOSPINNNNN79803020.3837021050465015.7379408000790010330557079507961.523.240-8938210808080007870779080407830205238010005720101205352821639-3.230.37120.02-2472.0021517.001125020221125-29.0766002023072720.9110010-20.2820230626660020.912023072711050-27.7820221128660020.91202307270.84N0794301000205 억664386NN0N00N
322023112710065157100.00KOSPINNNNN79702020.2523719620298310.0979407980790010330557079507951.603.240-7248210808080007870779080407830205238010005720101205352821637-3.220.37120.01-2472.0021517.001125020221125-29.1666002023072720.7610010-20.3820230626660020.762023072711050-27.8720221128660020.76202307270.84N0794301000205 억664386NN0N00N
332023112709065357100.00KOSPINNNNN7950030.001025897012924.3779407950790010330557079507940.383.240-3498210808080007870779080407830205238010005720101205352821633-3.220.37120.01-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711050-28.0520221128660020.45202307270.84N0794301000205 억664386NN0N00N
342023112416064657100.00KOSPINNNNN7950-1805-2.212234104802803693.3681308130792010560570081307968.723.290-102628376825281167992785683158055205243010005850101205352821633-3.220.37120.14-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711250-29.3320221125660020.45202307270.84N0794301000205 억674731NN0N00N
352023112415065457100.00KOSPINNNNN7970-1605-1.971928377102419380.5681308130792010560570081307970.813.290-84748376825281167992785683158055205243010005850101205352821637-3.220.37120.12-2472.0021517.001125020221125-29.1666002023072720.7610010-20.3820230626660020.762023072711250-29.1620221125660020.76202307270.84N0794301000205 억674731NN0N00N
362023112414065657100.00KOSPINNNNN7960-1705-2.091756114902202773.3581308130792010560570081307972.563.290-73008376825281167992785683158055205243010005850101205352821635-3.220.37120.11-2472.0021517.001125020221125-29.2466002023072720.6110010-20.4820230626660020.612023072711250-29.2420221125660020.61202307270.84N0794301000205 억674731NN0N00N
372023112413065157100.00KOSPINNNNN7950-1805-2.211627556502041067.9781308130792010560570081307974.313.290-65438376825281167992785683158055205243010005850101205352821633-3.220.37120.10-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711250-29.3320221125660020.45202307270.84N0794301000205 억674731NN0N00N
382023112412065557100.00KOSPINNNNN7950-1805-2.211516008801900763.2981308130792010560570081307976.063.290-64908376825281167992785683158055205243010005850101205352821633-3.220.37120.09-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711250-29.3320221125660020.45202307270.84N0794301000205 억674731NN0N00N
392023112411065257100.00KOSPINNNNN7940-1905-2.341433931901797459.8581308130792010560570081307977.813.290-64898376825281167992785683158055205243010005850101205352821631-3.210.37120.09-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072711250-29.4220221125660020.30202307270.84N0794301000205 억674731NN0N00N
402023112410065157100.00KOSPINNNNN7960-1705-2.09995220901245441.4781308130795010560570081307991.173.290-57408376825281167992785683158055205243010005850101205352821635-3.220.37120.06-2472.0021517.001125020221125-29.2466002023072720.6110010-20.4820230626660020.612023072711250-29.2420221125660020.61202307270.84N0794301000205 억674731NN0N00N
412023112409065157100.00KOSPINNNNN8010-1205-1.48869153010773.5981308130800010560570081308070.133.290-5838376825281167992785683158055205243010005850101205352821645-3.240.37120.01-2472.0021517.001125020221125-28.8066002023072721.3610010-19.9820230626660021.362023072711250-28.8020221125660021.36202307270.84N0794301000205 억674731NN0N00N
422023112316064357100.00KOSPINNNNN81302020.252429854103001576.0081008240798010540568081108095.253.2703318270819080407960781082308000205243010005830101205352821670-3.290.38120.15-2472.0021517.001125020221125-27.7366002023072723.1810010-18.7820230626660023.182023072711250-27.7320221125660023.18202307270.86N0794301000205 억671286NN2N00N
432023112315070657100.00KOSPINNNNN7990-1205-1.482163372302669767.6081008240798010540568081108103.433.270-828270819080407960781082308000205243010005830101205352821641-3.230.37120.13-2472.0021517.001125020221125-28.9866002023072721.0610010-20.1820230626660021.062023072711250-28.9820221125660021.06202307270.86N0794301000205 억671286NN2N00N
442023112314070157100.00KOSPINNNNN8040-705-0.861382318901695842.9481008240804010540568081108151.433.270-6748270819080407960781082308000205243010005830101205352821651-3.250.37120.08-2472.0021517.001125020221125-28.5366002023072721.8210010-19.6820230626660021.822023072711250-28.5320221125660021.82202307270.86N0794301000205 억671286NN2N00N
452023112313070357100.00KOSPINNNNN8100-105-0.121003739801227331.0881008240806010540568081108178.443.270138270819080407960781082308000205243010005830101205352821663-3.280.38120.06-2472.0021517.001125020221125-28.0066002023072722.7310010-19.0820230626660022.732023072711250-28.0020221125660022.73202307270.86N0794301000205 억671286NN2N00N
462023112312065357100.00KOSPINNNNN81706020.7481143310991025.0981008240806010540568081108188.023.27021658270819080407960781082308000205243010005830101205352821678-3.310.38120.05-2472.0021517.001125020221125-27.3866002023072723.7910010-18.3820230626660023.792023072711250-27.3820221125660023.79202307270.86N0794301000205 억671286NN2N00N
472023112311071057100.00KOSPINNNNN81403020.3768408900835021.1481008240806010540568081108192.683.27017558270819080407960781082308000205243010005830101205352821672-3.290.38120.04-2472.0021517.001125020221125-27.6466002023072723.3310010-18.6820230626660023.332023072711250-27.6420221125660023.33202307270.86N0794301000205 억671286NN2N00N
482023112310065557100.00KOSPINNNNN81908020.9955136520672517.0381008240806010540568081108198.743.27015288270819080407960781082308000205243010005830101205352821682-3.310.38120.03-2472.0021517.001125020221125-27.2066002023072724.0910010-18.1820230626660024.092023072711250-27.2020221125660024.09202307270.86N0794301000205 억671286NN2N00N
492023112309065157100.00KOSPINNNNN8100-105-0.1210614601310.3381008140806010540568081108102.753.270298270819080407960781082308000205243010005830101205352821663-3.280.38120.00-2472.0021517.001125020221125-28.0066002023072722.7310010-19.0820230626660022.732023072711250-28.0020221125660022.73202307270.86N0794301000205 억671286NN2N00N
502023112216062857100.00KOSPINNNNN81105020.6231443462039421125.1880708120789010470565080607976.323.300-53028233814679937906775381907950205241010005800101205352821665-3.280.38120.19-2472.0021517.001125020221125-27.9166002023072722.8810010-18.9820230626660022.882023072711250-27.9120221125660022.88202307270.87N0794301000205 억677196NN2N00N
512023112215064157100.00KOSPINNNNN81004020.5029116430036539116.0380708120789010470565080607968.593.300-34008233814679937906775381907950205241010005800101205352821663-3.280.38120.18-2472.0021517.001125020221125-28.0066002023072722.7310010-19.0820230626660022.732023072711250-28.0020221125660022.73202307270.87N0794301000205 억677196NN93N00N
522023112214063357100.00KOSPINNNNN7960-1005-1.242140599502697285.6580708080789010470565080607936.383.300-21488233814679937906775381907950205241010005800101205352821635-3.220.37120.13-2472.0021517.001125020221125-29.2466002023072720.6110010-20.4820230626660020.612023072711250-29.2420221125660020.61202307270.87N0794301000205 억677196NN93N00N
532023112213065557100.00KOSPINNNNN7920-1405-1.741842190402321073.7080708080789010470565080607937.053.300-27148233814679937906775381907950205241010005800101205352821626-3.200.37120.11-2472.0021517.001125020221125-29.6066002023072720.0010010-20.8820230626660020.002023072711250-29.6020221125660020.00202307270.87N0794301000205 억677196NN93N00N
542023112212065957100.00KOSPINNNNN7900-1605-1.991485883901870559.4080708080789010470565080607943.783.300-32778233814679937906775381907950205241010005800101205352821622-3.200.37120.09-2472.0021517.001125020221125-29.7866002023072719.7010010-21.0820230626660019.702023072711250-29.7820221125660019.70202307270.87N0794301000205 억677196NN93N00N
552023112211072757100.00KOSPINNNNN7910-1505-1.861155160301452046.1180708080790010470565080607955.653.300-31098233814679937906775381907950205241010005800101205352821624-3.200.37120.07-2472.0021517.001125020221125-29.6966002023072719.8510010-20.9820230626660019.852023072711250-29.6920221125660019.85202307270.87N0794301000205 억677196NN93N00N
562023112210070957100.00KOSPINNNNN7930-1305-1.6159567760745523.6780708080791010470565080607990.313.300-23608233814679937906775381907950205241010005800101205352821628-3.210.37120.04-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072711250-29.5120221125660020.15202307270.87N0794301000205 억677196NN93N00N
572023112209063557100.00KOSPINNNNN8060030.0046989405831.8580708070803010470565080608059.933.300398233814679937906775381907950205241010005800101205352821655-3.260.37120.00-2472.0021517.001125020221125-28.3666002023072722.1210010-19.4820230626660022.122023072711250-28.3620221125660022.12202307270.87N0794301000205 억677196NN93N00N
582023112116063757100.00KOSPINNNNN806019022.4124925966031384123.9178908080784010230551078707941.883.24091828023794678837806774379857845205236010005660101205352821655-3.260.37120.15-2472.0021517.001125020221125-28.3666002023072722.1210010-19.4820230626660022.122023072711250-28.3620221125660022.12202307270.88N0794301000205 억665317NN93N00N
592023112115063757100.00KOSPINNNNN804017022.1623639488029787117.6178908080784010230551078707936.183.24091808023794678837806774379857845205236010005660101205352821651-3.250.37120.15-2472.0021517.001125020221125-28.5366002023072721.8210010-19.6820230626660021.822023072711250-28.5320221125660021.82202307270.88N0794301000205 억665317NN9N00N
602023112114063257100.00KOSPINNNNN79407020.891713366602167085.5678907970784010230551078707906.633.24077728023794678837806774379857845205236010005660101205352821631-3.210.37120.11-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072711250-29.4220221125660020.30202307270.88N0794301000205 억665317NN9N00N
612023112113062657100.00KOSPINNNNN79508021.021573124601990278.5878907970784010230551078707904.353.24073108023794678837806774379857845205236010005660101205352821633-3.220.37120.10-2472.0021517.001125020221125-29.3366002023072720.4510010-20.5820230626660020.452023072711250-29.3320221125660020.45202307270.88N0794301000205 억665317NN9N00N
622023112112062557100.00KOSPINNNNN79306020.761230101301557361.4978907960784010230551078707898.943.24053698023794678837806774379857845205236010005660101205352821628-3.210.37120.08-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072711250-29.5120221125660020.15202307270.88N0794301000205 억665317NN9N00N
632023112111062357100.00KOSPINNNNN78902020.2555806380707027.9178907960784010230551078707893.413.240-888023794678837806774379857845205236010005660101205352821620-3.190.37120.03-2472.0021517.001125020221125-29.8766002023072719.5510010-21.1820230626660019.552023072711250-29.8720221125660019.55202307270.88N0794301000205 억665317NN9N00N
642023112110060957100.00KOSPINNNNN78902020.2530440490385315.2178907960784010230551078707900.463.240-5428023794678837806774379857845205236010005660101205352821620-3.190.37120.02-2472.0021517.001125020221125-29.8766002023072719.5510010-21.1820230626660019.552023072711250-29.8720221125660019.55202307270.88N0794301000205 억665317NN9N00N
652023112109061757100.00KOSPINNNNN7870030.0047534706032.3878907950787010230551078707883.033.240-978023794678837806774379857845205236010005660101205352821616-3.180.37120.00-2472.0021517.001125020221125-30.0466002023072719.2410010-21.3820230626660019.242023072711250-30.0420221125660019.24202307270.88N0794301000205 억665317NN9N00N
662023112016062257100.00KOSPINNNNN78701020.131999942202531861.2978507960782010210551078607899.333.20080798120799078707740762079307680205235010005650101205352821616-3.180.37120.12-2472.0021517.001125020221125-30.0466002023072719.2410010-21.3820230626660019.242023072711250-30.0420221125660019.24202307270.88N0794301000205 억656241NN9N00N
672023112015062757100.00KOSPINNNNN78701020.131877937002376957.5478507960782010210551078607900.783.20073968120799078707740762079307680205235010005650101205352821616-3.180.37120.12-2472.0021517.001125020221125-30.0466002023072719.2410010-21.3820230626660019.242023072711250-30.0420221125660019.24202307270.88N0794301000205 억656241NN5N00N
682023112014062657100.00KOSPINNNNN78903020.381485080401878345.4778507960782010210551078607906.513.20050288120799078707740762079307680205235010005650101205352821620-3.190.37120.09-2472.0021517.001125020221125-29.8766002023072719.5510010-21.1820230626660019.552023072711250-29.8720221125660019.55202307270.88N0794301000205 억656241NN5N00N
692023112013062257100.00KOSPINNNNN79004020.511189478301504436.4278507960782010210551078607906.663.20046138120799078707740762079307680205235010005650101205352821622-3.200.37120.07-2472.0021517.001125020221125-29.7866002023072719.7010010-21.0820230626660019.702023072711250-29.7820221125660019.70202307270.88N0794301000205 억656241NN5N00N
702023112012062357100.00KOSPINNNNN79004020.51928250601174128.4278507960782010210551078607906.063.20032558120799078707740762079307680205235010005650101205352821622-3.200.37120.06-2472.0021517.001125020221125-29.7866002023072719.7010010-21.0820230626660019.702023072711250-29.7820221125660019.70202307270.88N0794301000205 억656241NN5N00N
712023112011062257100.00KOSPINNNNN79408021.0259392260752218.2178507950782010210551078607895.813.2007558120799078707740762079307680205235010005650101205352821631-3.210.37120.04-2472.0021517.001125020221125-29.4266002023072720.3010010-20.6820230626660020.302023072711250-29.4220221125660020.30202307270.88N0794301000205 억656241NN5N00N
722023112010061957100.00KOSPINNNNN79307020.8937141330471611.4278507930782010210551078607875.603.2001568120799078707740762079307680205235010005650101205352821628-3.210.37120.02-2472.0021517.001125020221125-29.5166002023072720.1510010-20.7820230626660020.152023072711250-29.5120221125660020.15202307270.88N0794301000205 억656241NN5N00N
732023112009062557100.00KOSPINNNNN78802020.251016176012903.1278507890783010210551078607877.333.200-948120799078707740762079307680205235010005650101205352821618-3.190.37120.01-2472.0021517.001125020221125-29.9666002023072719.3910010-21.2820230626660019.392023072711250-29.9620221125660019.39202307270.88N0794301000205 억656241NN5N00N
742023111716063757100.00KOSPINNNNN7860-1405-1.7532287789041306174.6880008000775010400560080007816.733.230-90728133806679837916783380257875205240010005760101205352821614-3.180.37120.20-2472.0021517.001175020221115-33.1166002023072719.0910010-21.4820230626660019.092023072711250-30.1320221125660019.09202307270.88N0794301000205 억662709NN5N00N
752023111715064157100.00KOSPINNNNN7820-1805-2.2530738284039331166.3380008000775010400560080007815.283.230-84698133806679837916783380257875205240010005760101205352821606-3.160.36120.19-2472.0021517.001175020221115-33.4566002023072718.4810010-21.8820230626660018.482023072711250-30.4920221125660018.48202307270.88N0794301000205 억662709NN0N00N
762023111714063857100.00KOSPINNNNN7800-2005-2.5026850274034358145.3080008000775010400560080007814.853.230-87448133806679837916783380257875205240010005760101205352821602-3.160.36120.17-2472.0021517.001175020221115-33.6266002023072718.1810010-22.0820230626660018.182023072711250-30.6720221125660018.18202307270.88N0794301000205 억662709NN0N00N
772023111713063757100.00KOSPINNNNN7760-2405-3.0023312262029817126.1080008000775010400560080007818.453.230-80438133806679837916783380257875205240010005760101205352821594-3.140.36120.15-2472.0021517.001175020221115-33.9666002023072717.5810010-22.4820230626660017.582023072711250-31.0220221125660017.58202307270.88N0794301000205 억662709NN0N00N
782023111712063857100.00KOSPINNNNN7780-2205-2.751830483402336998.8380008000777010400560080007832.963.230-63098133806679837916783380257875205240010005760101205352821598-3.150.36120.11-2472.0021517.001175020221115-33.7966002023072717.8810010-22.2820230626660017.882023072711250-30.8420221125660017.88202307270.88N0794301000205 억662709NN0N00N
792023111711064057100.00KOSPINNNNN7840-1605-2.001019919301298054.8980008000783010400560080007857.623.230-32628133806679837916783380257875205240010005760101205352821610-3.170.36120.06-2472.0021517.001175020221115-33.2866002023072718.7910010-21.6820230626660018.792023072711250-30.3120221125660018.79202307270.88N0794301000205 억662709NN0N00N
802023111710063857100.00KOSPINNNNN7850-1505-1.8869995500890137.6480008000783010400560080007863.783.230-15618133806679837916783380257875205240010005760101205352821612-3.180.36120.04-2472.0021517.001175020221115-33.1966002023072718.9410010-21.5820230626660018.942023072711250-30.2220221125660018.94202307270.88N0794301000205 억662709NN0N00N
812023111709064157100.00KOSPINNNNN7880-1205-1.5055173006982.9580008000788010400560080007904.443.230-1518133806679837916783380257875205240010005760101205352821618-3.190.37120.00-2472.0021517.001175020221115-32.9466002023072719.3910010-21.2820230626660019.392023072711250-29.9620221125660019.39202307270.88N0794301000205 억662709NN0N00N
822023111616064057100.00KOSPINNNNN7990-605-0.7517934914022496134.3580508050790010460564080507972.493.20049248116808280368002795681008020205241010005790101205352821641-3.230.37120.11-2472.0021517.001175020221115-32.0066002023072721.0610010-20.1820230626660021.062023072711250-28.9820221125660021.06202307270.89N0794301000205 억657222NN0N00N
832023111615063557100.00KOSPINNNNN7940-1105-1.3715128264018972113.3180508050790010460564080507974.003.20039358116808280368002795681008020205241010005790101205352821631-3.210.37120.09-2472.0021517.001175020221115-32.4366002023072720.3010010-20.6820230626660020.302023072711250-29.4220221125660020.30202307270.89N0794301000205 억657222NN0N00N
842023111614061457100.00KOSPINNNNN8030-205-0.25823500901031161.5880508050790010460564080507986.623.20017098116808280368002795681008020205241010005790101205352821649-3.250.37120.05-2472.0021517.001175020221115-31.6666002023072721.6710010-19.7820230626660021.672023072711250-28.6220221125660021.67202307270.89N0794301000205 억657222NN0N00N
852023111613063457100.00KOSPINNNNN7990-605-0.7556299540705242.1280508050790010460564080507983.493.2009538116808280368002795681008020205241010005790101205352821641-3.230.37120.03-2472.0021517.001175020221115-32.0066002023072721.0610010-20.1820230626660021.062023072711250-28.9820221125660021.06202307270.89N0794301000205 억657222NN0N00N
862023111612063657100.00KOSPINNNNN7980-705-0.8742262990529131.6080508050790010460564080507987.713.2007858116808280368002795681008020205241010005790101205352821639-3.230.37120.03-2472.0021517.001175020221115-32.0966002023072720.9110010-20.2820230626660020.912023072711250-29.0720221125660020.91202307270.89N0794301000205 억657222NN0N00N
872023111611063357100.00KOSPINNNNN8000-505-0.6226023000325619.4580508050790010460564080507992.323.2006308116808280368002795681008020205241010005790101205352821643-3.240.37120.02-2472.0021517.001175020221115-31.9166002023072721.2110010-20.0820230626660021.212023072711250-28.8920221125660021.21202307270.89N0794301000205 억657222NN0N00N
882023111610063457100.00KOSPINNNNN7970-805-0.991047561013137.8480508050790010460564080507978.383.2008728116808280368002795681008020205241010005790101205352821637-3.220.37120.01-2472.0021517.001175020221115-32.1766002023072720.7610010-20.3820230626660020.762023072711250-29.1620221125660020.76202307270.89N0794301000205 억657222NN0N00N
892023111609063557100.00KOSPINNNNN8050030.00000.0000010460564080500.003.20008116808280368002795681008020205241010005790101205352821653-3.260.37120.00-2472.0021517.001175020221115-31.4966002023072721.9710010-19.5820230626660021.972023072711250-28.4420221125660021.97202307270.89N0794301000205 억657222NN0N00N
902023111516055457100.00KOSPINNNNN80505020.6213187970016447100.0480408070799010400560080008018.473.18045608113805679837926785380857955205240010005760101205352821653-3.260.37120.08-2472.0021517.001175020221115-31.4966002023072721.9710010-19.5820230626660021.972023072711750-31.4920221115660021.97202307270.89N0794301000205 억652648NN12N00N
912023111515064357100.00KOSPINNNNN80505020.621277404601593396.9180408070799010400560080008017.353.18043748113805679837926785380857955205240010005760101205352821653-3.260.37120.08-2472.0021517.001175020221115-31.4966002023072721.9710010-19.5820230626660021.972023072711750-31.4920221115660021.97202307270.89N0794301000205 억652648NN12N00N
922023111514064157100.00KOSPINNNNN80202020.251102149401375083.6380408070799010400560080008015.633.18039588113805679837926785380857955205240010005760101205352821647-3.240.37120.07-2472.0021517.001175020221115-31.7466002023072721.5210010-19.8820230626660021.522023072711750-31.7420221115660021.52202307270.89N0794301000205 억652648NN12N00N
932023111513064457100.00KOSPINNNNN80303020.38966973701206573.3880408070799010400560080008014.703.18036268113805679837926785380857955205240010005760101205352821649-3.250.37120.06-2472.0021517.001175020221115-31.6666002023072721.6710010-19.7820230626660021.672023072711750-31.6620221115660021.67202307270.89N0794301000205 억652648NN12N00N
942023111512064757100.00KOSPINNNNN8000030.00822609601026362.4280408070799010400560080008015.293.18030328113805679837926785380857955205240010005760101205352821643-3.240.37120.05-2472.0021517.001175020221115-31.9166002023072721.2110010-20.0820230626660021.212023072711750-31.9120221115660021.21202307270.89N0794301000205 억652648NN12N00N
952023111511065157100.00KOSPINNNNN80101020.1245867620571434.7580408070799010400560080008027.233.18017308113805679837926785380857955205240010005760101205352821645-3.240.37120.03-2472.0021517.001175020221115-31.8366002023072721.3610010-19.9820230626660021.362023072711750-31.8320221115660021.36202307270.89N0794301000205 억652648NN12N00N
962023111510064657100.00KOSPINNNNN80101020.1224017730299118.1980408070799010400560080008030.003.1805098113805679837926785380857955205240010005760101205352821645-3.240.37120.01-2472.0021517.001175020221115-31.8366002023072721.3610010-19.9820230626660021.362023072711750-31.8320221115660021.36202307270.89N0794301000205 억652648NN12N00N
972023111509064057100.00KOSPINNNNN80404020.5024510203051.8680408050802010400560080008036.133.180168113805679837926785380857955205240010005760101205352821651-3.250.37120.00-2472.0021517.001175020221115-31.5766002023072721.8210010-19.6820230626660021.822023072711750-31.5720221115660021.82202307270.89N0794301000205 억652648NN12N00N
982023111416063257100.00KOSPINNNNN80009021.141307688201644128.3779108040791010280554079107953.823.16025078510821079907690747081007580205237010005690101205352821643-3.240.37120.08-2472.0021517.001175020221115-31.9166002023072721.2110010-20.0820230626660021.212023072711750-31.9120221115660021.21202307270.89N0794301000205 억649464NN12N00N
992023111415063357100.00KOSPINNNNN79504020.511181822201486325.6579108040791010280554079107951.443.16025408510821079907690747081007580205237010005690101205352821633-3.220.37120.07-2472.0021517.001175020221115-32.3466002023072720.4510010-20.5820230626660020.452023072711750-32.3420221115660020.45202307270.89N0794301000205 억649464NN11N00N
1002023111414063357100.00KOSPINNNNN79403020.38962164301209220.8779108040791010280554079107957.033.16024898510821079907690747081007580205237010005690101205352821631-3.210.37120.06-2472.0021517.001175020221115-32.4366002023072720.3010010-20.6820230626660020.302023072711750-32.4320221115660020.30202307270.89N0794301000205 억649464NN11N00N
1012023111413063557100.00KOSPINNNNN79605020.63840910701056718.2479108040791010280554079107957.893.16021388510821079907690747081007580205237010005690101205352821635-3.220.37120.05-2472.0021517.001175020221115-32.2666002023072720.6110010-20.4820230626660020.612023072711750-32.2620221115660020.61202307270.89N0794301000205 억649464NN11N00N
1022023111412063557100.00KOSPINNNNN79403020.3868375220859214.8379108040791010280554079107958.013.16015408510821079907690747081007580205237010005690101205352821631-3.210.37120.04-2472.0021517.001175020221115-32.4366002023072720.3010010-20.6820230626660020.302023072711750-32.4320221115660020.30202307270.89N0794301000205 억649464NN11N00N
1032023111411064257100.00KOSPINNNNN7910030.0055140050692411.9579108040791010280554079107963.613.16014648510821079907690747081007580205237010005690101205352821624-3.200.37120.03-2472.0021517.001175020221115-32.6866002023072719.8510010-20.9820230626660019.852023072711750-32.6820221115660019.85202307270.89N0794301000205 억649464NN11N00N
1042023111410063557100.00KOSPINNNNN801010021.262924349036616.3279108040791010280554079107987.843.16013678510821079907690747081007580205237010005690101205352821645-3.240.37120.02-2472.0021517.001175020221115-31.8366002023072721.3610010-19.9820230626660021.362023072711750-31.8320221115660021.36202307270.89N0794301000205 억649464NN11N00N
1052023111409062957100.00KOSPINNNNN79807020.8812181801530.2679107990791010280554079107961.963.160118510821079907690747081007580205237010005690101205352821639-3.230.37120.00-2472.0021517.001175020221115-32.0966002023072720.9110010-20.2820230626660020.912023072711750-32.0920221115660020.91202307270.89N0794301000205 억649464NN11N00N
1062023111316062557100.00KOSPINNNNN7910-3105-3.7745746849057904551.5781708290777010680576082207900.433.230-238188366829282268152808682608120205246010005910101205352821624-3.200.37120.28-2472.0021517.001175020221115-32.6866002023072719.8510010-20.9820230626660019.852023072711750-32.6820221115660019.85202307270.89N0794301000205 억664053NN11N00N
1072023111315062457100.00KOSPINNNNN7830-3905-4.7439356796049834474.7081708290777010680576082207897.583.230-196988366829282268152808682608120205246010005910101205352821608-3.170.36120.24-2472.0021517.001175020221115-33.3666002023072718.6410010-21.7820230626660018.642023072711750-33.3620221115660018.64202307270.89N0794301000205 억664053NN4N00N
1082023111314062257100.00KOSPINNNNN7810-4105-4.9932757062041404394.4081708290777010680576082207911.573.230-158198366829282268152808682608120205246010005910101205352821604-3.160.36120.20-2472.0021517.001175020221115-33.5366002023072718.3310010-21.9820230626660018.332023072711750-33.5320221115660018.33202307270.89N0794301000205 억664053NN4N00N
1092023111313062057100.00KOSPINNNNN7820-4005-4.8723843421029977285.5581708290780010680576082207953.903.230-128348366829282268152808682608120205246010005910101205352821606-3.160.36120.15-2472.0021517.001175020221115-33.4566002023072718.4810010-21.8820230626660018.482023072711750-33.4520221115660018.48202307270.89N0794301000205 억664053NN4N00N
1102023111312062157100.00KOSPINNNNN7820-4005-4.8719795380024804236.2781708290782010680576082207980.723.230-82558366829282268152808682608120205246010005910101205352821606-3.160.36120.12-2472.0021517.001175020221115-33.4566002023072718.4810010-21.8820230626660018.482023072711750-33.4520221115660018.48202307270.89N0794301000205 억664053NN4N00N
1112023111311061957100.00KOSPINNNNN7930-2905-3.5311453151014225135.5081708290793010680576082208051.423.230-25638366829282268152808682608120205246010005910101205352821628-3.210.37120.07-2472.0021517.001175020221115-32.5166002023072720.1510010-20.7820230626660020.152023072711750-32.5120221115660020.15202307270.89N0794301000205 억664053NN4N00N
1122023111310061857100.00KOSPINNNNN8120-1005-1.2241705170511648.7381708290809010680576082208151.913.230-10818366829282268152808682608120205246010005910101205352821667-3.280.38120.02-2472.0021517.001175020221115-30.8966002023072723.0310010-18.8820230626660023.032023072711750-30.8920221115660023.03202307270.89N0794301000205 억664053NN4N00N
1132023111309062457100.00KOSPINNNNN82301020.1216587902031.9381708230815010680576082208171.383.230-188366829282268152808682608120205246010005910101205352821690-3.330.38120.00-2472.0021517.001175020221115-29.9666002023072724.7010010-17.7820230626660024.702023072711750-29.9620221115660024.70202307270.89N0794301000205 억664053NN4N00N
1142023111016063957100.00KOSPINNNNN8220-805-0.96859583301048248.3883008300816010790581083008200.563.240-3008480839083108220814083508180205249010005970101205352821688-3.330.38120.05-2472.0021517.001175020221115-30.0466002023072724.5510010-17.8820230626660024.552023072711750-30.0420221115660024.55202307270.92N0794301000205 억664468NN4N00N
1152023111015063257100.00KOSPINNNNN8210-905-1.0871435830871140.2083008300816010790581083008200.653.240-1498480839083108220814083508180205249010005970101205352821686-3.320.38120.04-2472.0021517.001175020221115-30.1366002023072724.3910010-17.9820230626660024.392023072711750-30.1320221115660024.39202307270.92N0794301000205 억664468NN6N00N
1162023111014062557100.00KOSPINNNNN8190-1105-1.3360522400738034.0683008300816010790581083008200.873.240148480839083108220814083508180205249010005970101205352821682-3.310.38120.04-2472.0021517.001175020221115-30.3066002023072724.0910010-18.1820230626660024.092023072711750-30.3020221115660024.09202307270.92N0794301000205 억664468NN6N00N
1172023111013062757100.00KOSPINNNNN8190-1105-1.3353123290647529.8883008300816010790581083008204.373.2401008480839083108220814083508180205249010005970101205352821682-3.310.38120.03-2472.0021517.001175020221115-30.3066002023072724.0910010-18.1820230626660024.092023072711750-30.3020221115660024.09202307270.92N0794301000205 억664468NN6N00N
1182023111012062957100.00KOSPINNNNN8180-1205-1.4543440500529124.4283008300816010790581083008210.263.240-538480839083108220814083508180205249010005970101205352821680-3.310.38120.03-2472.0021517.001175020221115-30.3866002023072723.9410010-18.2820230626660023.942023072711750-30.3820221115660023.94202307270.92N0794301000205 억664468NN6N00N
1192023111011062157100.00KOSPINNNNN8220-805-0.9620702090251911.6383008300816010790581083008218.383.240-4488480839083108220814083508180205249010005970101205352821688-3.330.38120.01-2472.0021517.001175020221115-30.0466002023072724.5510010-17.8820230626660024.552023072711750-30.0420221115660024.55202307270.92N0794301000205 억664468NN6N00N
1202023111010062857100.00KOSPINNNNN8240-605-0.7218609800226510.4583008300816010790581083008216.253.240-5158480839083108220814083508180205249010005970101205352821692-3.330.38120.01-2472.0021517.001175020221115-29.8766002023072724.8510010-17.6820230626660024.852023072711750-29.8720221115660024.85202307270.92N0794301000205 억664468NN6N00N
1212023111009061657100.00KOSPINNNNN8260-405-0.4811076301340.6283008300826010790581083008265.903.2401058480839083108220814083508180205249010005970101205352821696-3.340.38120.00-2472.0021517.001175020221115-29.7066002023072725.1510010-17.4820230626660025.152023072711750-29.7020221115660025.15202307270.92N0794301000205 억664468NN6N00N
1222023110916061057100.00KOSPINNNNN8300-705-0.841799941202166874.6483508400823010880586083708307.113.22038228603848684138296822384508260205251010006020101205352821704-3.360.39120.11-2472.0021517.001175020221115-29.3666002023072725.7610010-17.0820230626660025.762023072711750-29.3620221115660025.76202307270.92N0794301000205 억660461NN6N00N
1232023110915061157100.00KOSPINNNNN8320-505-0.601369216001650156.8483508400823010880586083708297.783.22038178603848684138296822384508260205251010006020101205352821709-3.370.39120.08-2472.0021517.001175020221115-29.1966002023072726.0610010-16.8820230626660026.062023072711750-29.1920221115660026.06202307270.92N0794301000205 억660461NN0N00N
1242023110914060957100.00KOSPINNNNN8320-505-0.601271732601532952.8083508400823010880586083708296.253.22037058603848684138296822384508260205251010006020101205352821709-3.370.39120.07-2472.0021517.001175020221115-29.1966002023072726.0610010-16.8820230626660026.062023072711750-29.1920221115660026.06202307270.92N0794301000205 억660461NN0N00N
1252023110913061257100.00KOSPINNNNN8370030.001038329201253443.1783508400823010880586083708284.103.22032848603848684138296822384508260205251010006020101205352821719-3.390.39120.06-2472.0021517.001175020221115-28.7766002023072726.8210010-16.3820230626660026.822023072711750-28.7720221115660026.82202307270.92N0794301000205 억660461NN0N00N
1262023110912061557100.00KOSPINNNNN8360-105-0.12934401301129338.9083508360823010880586083708274.163.22031268603848684138296822384508260205251010006020101205352821717-3.380.39120.05-2472.0021517.001175020221115-28.8566002023072726.6710010-16.4820230626660026.672023072711750-28.8520221115660026.67202307270.92N0794301000205 억660461NN0N00N
1272023110911061357100.00KOSPINNNNN8330-405-0.48910605201100837.9283508350823010880586083708272.213.22031668603848684138296822384508260205251010006020101205352821711-3.370.39120.05-2472.0021517.001175020221115-29.1166002023072726.2110010-16.7820230626660026.212023072711750-29.1120221115660026.21202307270.92N0794301000205 억660461NN0N00N
1282023110910060957100.00KOSPINNNNN8280-905-1.0878234940946132.5983508350823010880586083708269.203.22022628603848684138296822384508260205251010006020101205352821700-3.350.38120.05-2472.0021517.001175020221115-29.5366002023072725.4510010-17.2820230626660025.452023072711750-29.5320221115660025.45202307270.92N0794301000205 억660461NN0N00N
1292023110909061057100.00KOSPINNNNN8270-1005-1.1927354610330011.3783508350825010880586083708289.283.22016588603848684138296822384508260205251010006020101205352821698-3.350.38120.02-2472.0021517.001175020221115-29.6266002023072725.3010010-17.3820230626660025.302023072711750-29.6220221115660025.30202307270.92N0794301000205 억660461NN0N00N
1302023110816060657100.00KOSPINNNNN83701020.1224367756028977111.6184008530834010860586083608409.503.17053078613848683638236811384258175205250010006010101205352821719-3.390.39120.14-2472.0021517.001175020221115-28.7766002023072726.8210010-16.3820230626660026.822023072711750-28.7720221115660026.82202307270.92N0794301000205 억651867NN0N00N
1312023110815060857100.00KOSPINNNNN846010021.201186981301409754.3084008510835010860586083608420.103.17019978613848683638236811384258175205250010006010101205352821737-3.420.39120.07-2472.0021517.001175020221115-28.0066002023072728.1810010-15.4820230626660028.182023072711750-28.0020221115660028.18202307270.92N0794301000205 억651867NN0N00N
1322023110814060657100.00KOSPINNNNN84105020.6068071300810631.2284008490835010860586083608397.643.170-2048613848683638236811384258175205250010006010101205352821727-3.400.39120.04-2472.0021517.001175020221115-28.4366002023072727.4210010-15.9820230626660027.422023072711750-28.4320221115660027.42202307270.92N0794301000205 억651867NN0N00N
1332023110813060757100.00KOSPINNNNN84004020.4849992750595422.9384008490835010860586083608396.503.170-1438613848683638236811384258175205250010006010101205352821725-3.400.39120.03-2472.0021517.001175020221115-28.5166002023072727.2710010-16.0820230626660027.272023072711750-28.5120221115660027.27202307270.92N0794301000205 억651867NN0N00N
1342023110812060257100.00KOSPINNNNN84004020.4838958850464117.8884008490835010860586083608394.493.170438613848683638236811384258175205250010006010101205352821725-3.400.39120.02-2472.0021517.001175020221115-28.5166002023072727.2710010-16.0820230626660027.272023072711750-28.5120221115660027.27202307270.92N0794301000205 억651867NN0N00N
1352023110811060657100.00KOSPINNNNN83903020.3629361880349813.4784008490835010860586083608393.913.170-1288613848683638236811384258175205250010006010101205352821723-3.390.39120.02-2472.0021517.001175020221115-28.6066002023072727.1210010-16.1820230626660027.122023072711750-28.6020221115660027.12202307270.92N0794301000205 억651867NN0N00N
1362023110810060757100.00KOSPINNNNN8350-105-0.121723610020547.9184008490835010860586083608391.483.170-2218613848683638236811384258175205250010006010101205352821715-3.380.39120.01-2472.0021517.001175020221115-28.9466002023072726.5210010-16.5820230626660026.522023072711750-28.9420221115660026.52202307270.92N0794301000205 억651867NN0N00N
1372023110809060357100.00KOSPINNNNN83903020.365038060.0284008400839010860586083608396.673.170-68613848683638236811384258175205250010006010101205352821723-3.390.39120.00-2472.0021517.001175020221115-28.6066002023072727.1210010-16.1820230626660027.122023072711750-28.6020221115660027.12202307270.92N0794301000205 억651867NN0N00N
1382023110716060757100.00KOSPINNNNN8360-1105-1.302166065802596296.6383908490824011010593084708343.203.190-9608616854284168342821685808380205254010006090101205352821717-3.380.39120.13-2472.0021517.001175020221115-28.8566002023072726.6710010-16.4820230626660026.672023072711750-28.8520221115660026.67202307270.86N0794301000205 억654269NN38N00N
1392023110715060657100.00KOSPINNNNN8310-1605-1.892079812602492692.7783908490824011010593084708343.953.190-10018616854284168342821685808380205254010006090101205352821706-3.360.39120.12-2472.0021517.001175020221115-29.2866002023072725.9110010-16.9820230626660025.912023072711750-29.2820221115660025.91202307270.86N0794301000205 억654269NN38N00N
1402023110714061057100.00KOSPINNNNN8330-1405-1.651984553702377888.5083908490824011010593084708346.183.190-11368616854284168342821685808380205254010006090101205352821711-3.370.39120.12-2472.0021517.001175020221115-29.1166002023072726.2110010-16.7820230626660026.212023072711750-29.1120221115660026.21202307270.86N0794301000205 억654269NN38N00N
1412023110713060857100.00KOSPINNNNN8300-1705-2.011819239202178181.0783908490824011010593084708352.413.190-14408616854284168342821685808380205254010006090101205352821704-3.360.39120.11-2472.0021517.001175020221115-29.3666002023072725.7610010-17.0820230626660025.762023072711750-29.3620221115660025.76202307270.86N0794301000205 억654269NN38N00N
1422023110712060457100.00KOSPINNNNN8320-1505-1.771364304801628860.6283908490829011010593084708376.133.190-1288616854284168342821685808380205254010006090101205352821709-3.370.39120.08-2472.0021517.001175020221115-29.1966002023072726.0610010-16.8820230626660026.062023072711750-29.1920221115660026.06202307270.86N0794301000205 억654269NN38N00N
1432023110711060557100.00KOSPINNNNN8400-705-0.831064377301269047.2383908490829011010593084708387.533.1903178616854284168342821685808380205254010006090101205352821725-3.400.39120.06-2472.0021517.001175020221115-28.5166002023072727.2710010-16.0820230626660027.272023072711750-28.5120221115660027.27202307270.86N0794301000205 억654269NN38N00N
1442023110710061357100.00KOSPINNNNN8470030.0071470860853631.7783908490829011010593084708372.873.190-3388616854284168342821685808380205254010006090101205352821739-3.430.39120.04-2472.0021517.001175020221115-27.9166002023072728.3310010-15.3820230626660028.332023072711750-27.9120221115660028.33202307270.86N0794301000205 억654269NN38N00N
1452023110709055857100.00KOSPINNNNN8330-1405-1.652126368025459.4783908450829011010593084708355.083.190-12188616854284168342821685808380205254010006090101205352821711-3.370.39120.01-2472.0021517.001175020221115-29.1166002023072726.2110010-16.7820230626660026.212023072711750-29.1120221115660026.21202307270.86N0794301000205 억654269NN38N00N
1462023110616055257100.00KOSPINNNNN847010021.192228266802657562.9183808490829010880586083708384.643.210-37358603848683038186800385458245205251010006020101205352821739-3.430.39120.13-2472.0021517.001175020221115-27.9166002023072728.3310010-15.3820230626660028.332023072711750-27.9120221115660028.33202307270.85N0794301000205 억659397NN38N00N
1472023110615055557100.00KOSPINNNNN84407020.842112024002519959.6683808490829010880586083708381.383.210-36148603848683038186800385458245205251010006020101205352821733-3.410.39120.12-2472.0021517.001175020221115-28.1766002023072727.8810010-15.6820230626660027.882023072711750-28.1720221115660027.88202307270.85N0794301000205 억659397NN0N00N
1482023110614055357100.00KOSPINNNNN84104020.481962712602342755.4683808490829010880586083708378.003.210-36848603848683038186800385458245205251010006020101205352821727-3.400.39120.11-2472.0021517.001175020221115-28.4366002023072727.4210010-15.9820230626660027.422023072711750-28.4320221115660027.42202307270.85N0794301000205 억659397NN0N00N
1492023110613060057100.00KOSPINNNNN83801020.121835919902191751.8983808490829010880586083708376.703.210-43148603848683038186800385458245205251010006020101205352821721-3.390.39120.11-2472.0021517.001175020221115-28.6866002023072726.9710010-16.2820230626660026.972023072711750-28.6820221115660026.97202307270.85N0794301000205 억659397NN0N00N
1502023110612055557100.00KOSPINNNNN83902020.241657130201977946.8283808490829010880586083708378.233.210-52818603848683038186800385458245205251010006020101205352821723-3.390.39120.10-2472.0021517.001175020221115-28.6066002023072727.1210010-16.1820230626660027.122023072711750-28.6020221115660027.12202307270.85N0794301000205 억659397NN0N00N
1512023110611055657100.00KOSPINNNNN8370030.001344979401605238.0083808490829010880586083708378.903.210-53728603848683038186800385458245205251010006020101205352821719-3.390.39120.08-2472.0021517.001175020221115-28.7766002023072726.8210010-16.3820230626660026.822023072711750-28.7720221115660026.82202307270.85N0794301000205 억659397NN0N00N
1522023110610053457100.00KOSPINNNNN83902020.2480951430965422.8583808490829010880586083708385.293.210-36788603848683038186800385458245205251010006020101205352821723-3.390.39120.05-2472.0021517.001175020221115-28.6066002023072727.1210010-16.1820230626660027.122023072711750-28.6020221115660027.12202307270.85N0794301000205 억659397NN0N00N
1532023110609055557100.00KOSPINNNNN84003020.3656760806751.6083808490838010880586083708409.593.210-568603848683038186800385458245205251010006020101205352821725-3.400.39120.00-2472.0021517.001175020221115-28.5166002023072727.2710010-16.0820230626660027.272023072711750-28.5120221115660027.27202307270.85N0794301000205 억659397NN0N00N
1542023110316054957100.00KOSPINNNNN837021022.5734836804042122173.1982008420812010600572081608270.393.18046088326824281068022788682858065205244010005870101205352821719-3.390.39120.21-2472.0021517.001175020221115-28.7766002023072726.8210010-16.3820230626660026.822023072711750-28.7720221115660026.82202307270.85N0794301000205 억652317NN0N00N
1552023110315054757100.00KOSPINNNNN839023022.8231966679038687159.0782008420812010600572081608262.903.18041178326824281068022788682858065205244010005870101205352821723-3.390.39120.19-2472.0021517.001175020221115-28.6066002023072727.1210010-16.1820230626660027.122023072711750-28.6020221115660027.12202307270.85N0794301000205 억652317NN0N00N
1562023110314054757100.00KOSPINNNNN840024022.9430568670037018152.2182008420812010600572081608257.793.18036958326824281068022788682858065205244010005870101205352821725-3.400.39120.18-2472.0021517.001175020221115-28.5166002023072727.2710010-16.0820230626660027.272023072711750-28.5120221115660027.27202307270.85N0794301000205 억652317NN0N00N
1572023110313054857100.00KOSPINNNNN835019022.3326798534032522133.7282008360812010600572081608240.123.18027758326824281068022788682858065205244010005870101205352821715-3.380.39120.16-2472.0021517.001175020221115-28.9466002023072726.5210010-16.5820230626660026.522023072711750-28.9420221115660026.52202307270.85N0794301000205 억652317NN0N00N
1582023110312054757100.00KOSPINNNNN831015021.8420562678025014102.8582008340812010600572081608220.473.1806038326824281068022788682858065205244010005870101205352821706-3.360.39120.12-2472.0021517.001175020221115-29.2866002023072725.9110010-16.9820230626660025.912023072711750-29.2820221115660025.91202307270.85N0794301000205 억652317NN0N00N
1592023110311055157100.00KOSPINNNNN82004020.491190284001456259.8782008230812010600572081608173.903.180-4488326824281068022788682858065205244010005870101205352821684-3.320.38120.07-2472.0021517.001175020221115-30.2166002023072724.2410010-18.0820230626660024.242023072711750-30.2120221115660024.24202307270.85N0794301000205 억652317NN0N00N
1602023110310054257100.00KOSPINNNNN81903020.3763806410779932.0782008230812010600572081608181.363.180-10198326824281068022788682858065205244010005870101205352821682-3.310.38120.04-2472.0021517.001175020221115-30.3066002023072724.0910010-18.1820230626660024.092023072711750-30.3020221115660024.09202307270.85N0794301000205 억652317NN0N00N
1612023110309054257100.00KOSPINNNNN8120-405-0.4938418904711.9482008200812010600572081608156.883.180-2238326824281068022788682858065205244010005870101205352821667-3.280.38120.00-2472.0021517.001175020221115-30.8966002023072723.0310010-18.8820230626660023.032023072711750-30.8920221115660023.03202307270.85N0794301000205 억652317NN0N00N
1622023110216054357100.00KOSPINNNNN816017022.1319187773023736110.4580108190797010380560079908083.803.16028168223810680137896780380957885205239010005750101205352821676-3.300.38120.12-2472.0021517.001175020221115-30.5566002023072723.6410010-18.4820230626660023.642023072711750-30.5520221115660023.64202307270.87N0794301000205 억649522NN0N00N
1632023110215054957100.00KOSPINNNNN815016022.001613886302000193.0780108190797010380560079908069.033.16024168223810680137896780380957885205239010005750101205352821674-3.300.38120.10-2472.0021517.001175020221115-30.6466002023072723.4810010-18.5820230626660023.482023072711750-30.6420221115660023.48202307270.87N0794301000205 억649522NN0N00N
1642023110214053857100.00KOSPINNNNN811012021.501396129701732980.6380108170797010380560079908056.613.16017738223810680137896780380957885205239010005750101205352821665-3.280.38120.08-2472.0021517.001175020221115-30.9866002023072722.8810010-18.9820230626660022.882023072711750-30.9820221115660022.88202307270.87N0794301000205 억649522NN0N00N
1652023110213054457100.00KOSPINNNNN80708021.001040656901294260.2280108100797010380560079908040.933.16021568223810680137896780380957885205239010005750101205352821657-3.260.38120.06-2472.0021517.001175020221115-31.3266002023072722.2710010-19.3820230626660022.272023072711750-31.3220221115660022.27202307270.87N0794301000205 억649522NN0N00N
1662023110212054157100.00KOSPINNNNN80809021.13827764301030747.9680108080797010380560079908031.093.16022548223810680137896780380957885205239010005750101205352821659-3.270.38120.05-2472.0021517.001175020221115-31.2366002023072722.4210010-19.2820230626660022.422023072711750-31.2320221115660022.42202307270.87N0794301000205 억649522NN0N00N
1672023110211054257100.00KOSPINNNNN80304020.5065412670815137.9380108070797010380560079908025.113.16023968223810680137896780380957885205239010005750101205352821649-3.250.37120.04-2472.0021517.001175020221115-31.6666002023072721.6710010-19.7820230626660021.672023072711750-31.6620221115660021.67202307270.87N0794301000205 억649522NN0N00N
1682023110210054257100.00KOSPINNNNN80405020.6346615270580827.0380108070797010380560079908026.053.16011978223810680137896780380957885205239010005750101205352821651-3.250.37120.03-2472.0021517.001175020221115-31.5766002023072721.8210010-19.6820230626660021.822023072711750-31.5720221115660021.82202307270.87N0794301000205 억649522NN0N00N
1692023110209054657100.00KOSPINNNNN80304020.501723982021479.9980108040797010380560079908029.733.160-1298223810680137896780380957885205239010005750101205352821649-3.250.37120.01-2472.0021517.001175020221115-31.6666002023072721.6710010-19.7820230626660021.672023072711750-31.6620221115660021.67202307270.87N0794301000205 억649522NN0N00N
1702023110116053957100.00KOSPINNNNN79903020.3816929100021229109.4779908130792010340558079607974.513.14043288266811280267872778680707830205238010005730101205352821641-3.230.37120.10-2472.0021517.001175020221115-32.0066002023072721.0610010-20.1820230626660021.062023072711750-32.0020221115660021.06202307270.86N0794301000205 억645318NN0N00N
1712023110115053857100.00KOSPINNNNN7930-305-0.381536424701926299.3279908130792010340558079607976.453.14044618266811280267872778680707830205238010005730101205352821628-3.210.37120.09-2472.0021517.001175020221115-32.5166002023072720.1510010-20.7820230626660020.152023072711750-32.5120221115660020.15202307270.86N0794301000205 억645318NN0N00N
1722023110114053657100.00KOSPINNNNN79701020.131253516301570780.9979908130792010340558079607980.623.14038158266811280267872778680707830205238010005730101205352821637-3.220.37120.08-2472.0021517.001175020221115-32.1766002023072720.7610010-20.3820230626660020.762023072711750-32.1720221115660020.76202307270.86N0794301000205 억645318NN0N00N
1732023110113053957100.00KOSPINNNNN7940-205-0.251091030901366870.4879908130792010340558079607982.373.14031578266811280267872778680707830205238010005730101205352821631-3.210.37120.07-2472.0021517.001175020221115-32.4366002023072720.3010010-20.6820230626660020.302023072711750-32.4320221115660020.30202307270.86N0794301000205 억645318NN0N00N
1742023110112055157100.00KOSPINNNNN7940-205-0.251015571701271865.5879908130792010340558079607985.313.14030158266811280267872778680707830205238010005730101205352821631-3.210.37120.06-2472.0021517.001175020221115-32.4366002023072720.3010010-20.6820230626660020.302023072711750-32.4320221115660020.30202307270.86N0794301000205 억645318NN0N00N
1752023110111055557100.00KOSPINNNNN7960030.0079484750993951.2579908130793010340558079607997.263.14028068266811280267872778680707830205238010005730101205352821635-3.220.37120.05-2472.0021517.001175020221115-32.2666002023072720.6110010-20.4820230626660020.612023072711750-32.2620221115660020.61202307270.86N0794301000205 억645318NN0N00N
1762023110110054757100.00KOSPINNNNN79802020.2543653270547028.2179908080796010340558079607980.493.14028668266811280267872778680707830205238010005730101205352821639-3.230.37120.03-2472.0021517.001175020221115-32.0966002023072720.9110010-20.2820230626660020.912023072711750-32.0920221115660020.91202307270.86N0794301000205 억645318NN0N00N
1772023110109054857100.00KOSPINNNNN79903020.386392080.0479907990799010340558079607990.003.140-18266811280267872778680707830205238010005730101205352821641-3.230.37120.00-2472.0021517.001175020221115-32.0066002023072721.0610010-20.1820230626660021.062023072711750-32.0020221115660021.06202307270.86N0794301000205 억645318NN0N00N