KissMeData/084680/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	160704	57	100.00	KOSPI		N	N	N	N	N	1219	5	2	0.41	63445933	52033	110.09	1214	1226	1213	1578	850	1214	1219.34	0.12	530	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1729	30.48	0.70	12	0.04	40.00	1744.00	1820	20221124	-33.02	1200	20231024	1.58	1794	-32.05	20230209	1200	1.58	20231024	1820	-33.02	20221124	1200	1.58	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
3	20231031	150712	57	100.00	KOSPI		N	N	N	N	N	1218	4	2	0.33	53083843	43531	92.10	1214	1226	1213	1578	850	1214	1219.45	0.12	96	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1727	30.45	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.08	1200	20231024	1.50	1794	-32.11	20230209	1200	1.50	20231024	1820	-33.08	20221124	1200	1.50	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
4	20231031	140716	57	100.00	KOSPI		N	N	N	N	N	1219	5	2	0.41	36193259	29629	62.69	1214	1226	1214	1578	850	1214	1221.55	0.12	1650	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1729	30.48	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.02	1200	20231024	1.58	1794	-32.05	20230209	1200	1.58	20231024	1820	-33.02	20221124	1200	1.58	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
5	20231031	130710	57	100.00	KOSPI		N	N	N	N	N	1217	3	2	0.25	31075005	25432	53.81	1214	1226	1214	1578	850	1214	1221.89	0.12	2219	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1726	30.43	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.13	1200	20231024	1.42	1794	-32.16	20230209	1200	1.42	20231024	1820	-33.13	20221124	1200	1.42	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
6	20231031	120710	57	100.00	KOSPI		N	N	N	N	N	1222	8	2	0.66	28494323	23310	49.32	1214	1226	1214	1578	850	1214	1222.41	0.12	2219	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1733	30.55	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.86	1200	20231024	1.83	1794	-31.88	20230209	1200	1.83	20231024	1820	-32.86	20221124	1200	1.83	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
7	20231031	110729	57	100.00	KOSPI		N	N	N	N	N	1223	9	2	0.74	21574079	17638	37.32	1214	1226	1214	1578	850	1214	1223.16	0.12	2650	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1734	30.57	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.80	1200	20231024	1.92	1794	-31.83	20230209	1200	1.92	20231024	1820	-32.80	20221124	1200	1.92	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
8	20231031	100717	57	100.00	KOSPI		N	N	N	N	N	1224	10	2	0.82	11742609	9607	20.33	1214	1225	1214	1578	850	1214	1222.30	0.12	2650	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1736	30.60	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.75	1200	20231024	2.00	1794	-31.77	20230209	1200	2.00	20231024	1820	-32.75	20221124	1200	2.00	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
9	20231031	090715	57	100.00	KOSPI		N	N	N	N	N	1224	10	2	0.82	6835414	5597	11.84	1214	1224	1214	1578	850	1214	1221.26	0.12	4148	1230	1222	1211	1203	1192	1226	1207	1418	364	1000	820	1	1	141806193	1736	30.60	0.70	12	0.00	40.00	1744.00	1820	20221124	-32.75	1200	20231024	2.00	1794	-31.77	20230209	1200	2.00	20231024	1820	-32.75	20221124	1200	2.00	20231024	0.69	N	084680	1000	1418 억	171442	N	N	N	N
10	20231030	160703	57	100.00	KOSPI	신저가	N	N	N	N	N	1214	0	3	0.00	57046901	47110	105.06	1204	1219	1200	1578	850	1214	1210.90	0.11	8608	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1722	30.35	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.30	1200	20231030	1.17	1794	-32.33	20230209	1200	1.17	20231030	1820	-33.30	20221124	1200	1.17	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
11	20231030	150648	57	100.00	KOSPI	신저가	N	N	N	N	N	1214	0	3	0.00	51295303	42373	94.50	1204	1219	1200	1578	850	1214	1210.57	0.11	8510	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1722	30.35	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.30	1200	20231030	1.17	1794	-32.33	20230209	1200	1.17	20231030	1820	-33.30	20221124	1200	1.17	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
12	20231030	140649	57	100.00	KOSPI	신저가	N	N	N	N	N	1217	3	2	0.25	45482375	37591	83.84	1204	1219	1200	1578	850	1214	1209.93	0.11	8510	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1726	30.43	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.13	1200	20231030	1.42	1794	-32.16	20230209	1200	1.42	20231030	1820	-33.13	20221124	1200	1.42	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
13	20231030	130650	57	100.00	KOSPI	신저가	N	N	N	N	N	1216	2	2	0.16	42529728	35166	78.43	1204	1219	1200	1578	850	1214	1209.40	0.11	8510	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1724	30.40	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.19	1200	20231030	1.33	1794	-32.22	20230209	1200	1.33	20231030	1820	-33.19	20221124	1200	1.33	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
14	20231030	120645	57	100.00	KOSPI	신저가	N	N	N	N	N	1217	3	2	0.25	34858323	28862	64.37	1204	1218	1200	1578	850	1214	1207.76	0.11	3707	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1726	30.43	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.13	1200	20231030	1.42	1794	-32.16	20230209	1200	1.42	20231030	1820	-33.13	20221124	1200	1.42	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
15	20231030	110645	57	100.00	KOSPI	신저가	N	N	N	N	N	1210	-4	5	-0.33	26414401	21918	48.88	1204	1214	1200	1578	850	1214	1205.15	0.11	3707	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1716	30.25	0.69	12	0.02	40.00	1744.00	1820	20221124	-33.52	1200	20231030	0.83	1794	-32.55	20230209	1200	0.83	20231030	1820	-33.52	20221124	1200	0.83	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
16	20231030	100645	57	100.00	KOSPI	신저가	N	N	N	N	N	1205	-9	5	-0.74	23531392	19535	43.57	1204	1214	1200	1578	850	1214	1204.58	0.11	2660	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1709	30.12	0.69	12	0.01	40.00	1744.00	1820	20221124	-33.79	1200	20231030	0.42	1794	-32.83	20230209	1200	0.42	20231030	1820	-33.79	20221124	1200	0.42	20231030	0.69	N	084680	1000	1418 억	162931	N	N	N	N
17	20231030	090641	57	100.00	KOSPI		N	N	N	N	N	1204	-10	5	-0.82	3094280	2570	5.73	1204	1204	1204	1578	850	1214	1204.00	0.11	1451	1232	1223	1212	1203	1192	1227	1207	1418	364	1000	820	1	1	141806193	1707	30.10	0.69	12	0.00	40.00	1744.00	1820	20221124	-33.85	1200	20231024	0.33	1794	-32.89	20230209	1200	0.33	20231024	1820	-33.85	20221124	1200	0.33	20231024	0.69	N	084680	1000	1418 억	162931	N	N	N	N
18	20231027	160613	57	100.00	KOSPI		N	N	N	N	N	1214	10	2	0.83	53693899	44333	51.86	1201	1221	1201	1565	843	1204	1211.15	0.11	5157	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1722	30.35	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.30	1200	20231024	1.17	1794	-32.33	20230209	1200	1.17	20231024	1820	-33.30	20221124	1200	1.17	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
19	20231027	150644	57	100.00	KOSPI		N	N	N	N	N	1214	10	2	0.83	48515065	40067	46.87	1201	1221	1201	1565	843	1204	1210.85	0.11	5170	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1722	30.35	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.30	1200	20231024	1.17	1794	-32.33	20230209	1200	1.17	20231024	1820	-33.30	20221124	1200	1.17	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
20	20231027	140642	57	100.00	KOSPI		N	N	N	N	N	1215	11	2	0.91	45790991	37823	44.24	1201	1221	1201	1565	843	1204	1210.67	0.11	5213	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1723	30.38	0.70	12	0.03	40.00	1744.00	1820	20221124	-33.24	1200	20231024	1.25	1794	-32.27	20230209	1200	1.25	20231024	1820	-33.24	20221124	1200	1.25	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
21	20231027	130633	57	100.00	KOSPI		N	N	N	N	N	1215	11	2	0.91	37360031	30867	36.11	1201	1221	1201	1565	843	1204	1210.36	0.11	5223	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1723	30.38	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.24	1200	20231024	1.25	1794	-32.27	20230209	1200	1.25	20231024	1820	-33.24	20221124	1200	1.25	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
22	20231027	120645	57	100.00	KOSPI		N	N	N	N	N	1220	16	2	1.33	29472902	24385	28.52	1201	1221	1201	1565	843	1204	1208.65	0.11	4916	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1730	30.50	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.97	1200	20231024	1.67	1794	-32.00	20230209	1200	1.67	20231024	1820	-32.97	20221124	1200	1.67	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
23	20231027	110650	57	100.00	KOSPI		N	N	N	N	N	1215	11	2	0.91	25327181	20984	24.55	1201	1221	1201	1565	843	1204	1206.98	0.11	4916	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1723	30.38	0.70	12	0.01	40.00	1744.00	1820	20221124	-33.24	1200	20231024	1.25	1794	-32.27	20230209	1200	1.25	20231024	1820	-33.24	20221124	1200	1.25	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
24	20231027	100642	57	100.00	KOSPI		N	N	N	N	N	1207	3	2	0.25	15230852	12627	14.77	1201	1221	1201	1565	843	1204	1206.21	0.11	-382	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1712	30.18	0.69	12	0.01	40.00	1744.00	1820	20221124	-33.68	1200	20231024	0.58	1794	-32.72	20230209	1200	0.58	20231024	1820	-33.68	20221124	1200	0.58	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
25	20231027	090639	57	100.00	KOSPI		N	N	N	N	N	1220	16	2	1.33	3720828	3088	3.61	1201	1220	1201	1565	843	1204	1204.93	0.11	-13	1264	1233	1218	1187	1172	1226	1180	1418	361	1000	810	1	1	141806193	1730	30.50	0.70	12	0.00	40.00	1744.00	1820	20221124	-32.97	1200	20231024	1.67	1794	-32.00	20230209	1200	1.67	20231024	1820	-32.97	20221124	1200	1.67	20231024	0.69	N	084680	1000	1418 억	157772	N	N	N	N
26	20231026	160633	57	100.00	KOSPI		N	N	N	N	N	1204	-25	5	-2.03	99871575	82260	99.54	1219	1249	1203	1597	861	1229	1214.16	0.11	-8303	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1707	30.10	0.69	12	0.06	40.00	1744.00	1820	20221124	-33.85	1200	20231024	0.33	1794	-32.89	20230209	1200	0.33	20231024	1820	-33.85	20221124	1200	0.33	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
27	20231026	150632	57	100.00	KOSPI		N	N	N	N	N	1205	-24	5	-1.95	94104080	77471	93.75	1219	1249	1203	1597	861	1229	1214.70	0.11	-7829	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1709	30.12	0.69	12	0.05	40.00	1744.00	1820	20221124	-33.79	1200	20231024	0.42	1794	-32.83	20230209	1200	0.42	20231024	1820	-33.79	20221124	1200	0.42	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
28	20231026	140634	57	100.00	KOSPI		N	N	N	N	N	1214	-15	5	-1.22	84021103	69112	83.63	1219	1249	1203	1597	861	1229	1215.72	0.11	-5064	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1722	30.35	0.70	12	0.05	40.00	1744.00	1820	20221124	-33.30	1200	20231024	1.17	1794	-32.33	20230209	1200	1.17	20231024	1820	-33.30	20221124	1200	1.17	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
29	20231026	130632	57	100.00	KOSPI		N	N	N	N	N	1220	-9	5	-0.73	65448072	53741	65.03	1219	1249	1204	1597	861	1229	1217.84	0.11	-2612	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1730	30.50	0.70	12	0.04	40.00	1744.00	1820	20221124	-32.97	1200	20231024	1.67	1794	-32.00	20230209	1200	1.67	20231024	1820	-32.97	20221124	1200	1.67	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
30	20231026	120631	57	100.00	KOSPI		N	N	N	N	N	1210	-19	5	-1.55	57842738	47471	57.44	1219	1249	1204	1597	861	1229	1218.49	0.11	-307	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1716	30.25	0.69	12	0.03	40.00	1744.00	1820	20221124	-33.52	1200	20231024	0.83	1794	-32.55	20230209	1200	0.83	20231024	1820	-33.52	20221124	1200	0.83	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
31	20231026	110637	57	100.00	KOSPI		N	N	N	N	N	1226	-3	5	-0.24	26190672	21400	25.90	1219	1249	1214	1597	861	1229	1223.86	0.11	430	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1739	30.65	0.70	12	0.02	40.00	1744.00	1820	20221124	-32.64	1200	20231024	2.17	1794	-31.66	20230209	1200	2.17	20231024	1820	-32.64	20221124	1200	2.17	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
32	20231026	100637	57	100.00	KOSPI		N	N	N	N	N	1229	0	3	0.00	25234556	20621	24.95	1219	1249	1214	1597	861	1229	1223.73	0.11	815	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1743	30.73	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.47	1200	20231024	2.42	1794	-31.49	20230209	1200	2.42	20231024	1820	-32.47	20221124	1200	2.42	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
33	20231026	090634	57	100.00	KOSPI		N	N	N	N	N	1218	-11	5	-0.90	2214859	1809	2.19	1219	1229	1218	1597	861	1229	1224.36	0.11	73	1250	1239	1229	1218	1208	1245	1224	1418	368	1000	830	1	1	141806193	1727	30.45	0.70	12	0.00	40.00	1744.00	1820	20221124	-33.08	1200	20231024	1.50	1794	-32.11	20230209	1200	1.50	20231024	1820	-33.08	20221124	1200	1.50	20231024	0.68	N	084680	1000	1418 억	160548	N	N	N	N
34	20231025	160636	57	100.00	KOSPI		N	N	N	N	N	1229	19	2	1.57	100513838	81780	72.76	1225	1240	1219	1573	847	1210	1229.08	0.11	-1439	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1743	30.73	0.70	12	0.06	40.00	1744.00	1820	20221124	-32.47	1200	20231024	2.42	1794	-31.49	20230209	1200	2.42	20231024	1820	-32.47	20221124	1200	2.42	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
35	20231025	150635	57	100.00	KOSPI		N	N	N	N	N	1228	18	2	1.49	93954226	76440	68.01	1225	1240	1219	1573	847	1210	1229.12	0.11	-1870	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1741	30.70	0.70	12	0.05	40.00	1744.00	1820	20221124	-32.53	1200	20231024	2.33	1794	-31.55	20230209	1200	2.33	20231024	1820	-32.53	20221124	1200	2.33	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
36	20231025	140632	57	100.00	KOSPI		N	N	N	N	N	1228	18	2	1.49	90349646	73511	65.40	1225	1240	1219	1573	847	1210	1229.06	0.11	-1477	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1741	30.70	0.70	12	0.05	40.00	1744.00	1820	20221124	-32.53	1200	20231024	2.33	1794	-31.55	20230209	1200	2.33	20231024	1820	-32.53	20221124	1200	2.33	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
37	20231025	130632	57	100.00	KOSPI		N	N	N	N	N	1233	23	2	1.90	69789512	56814	50.54	1225	1240	1219	1573	847	1210	1228.39	0.11	-1470	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1748	30.82	0.71	12	0.04	40.00	1744.00	1820	20221124	-32.25	1200	20231024	2.75	1794	-31.27	20230209	1200	2.75	20231024	1820	-32.25	20221124	1200	2.75	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
38	20231025	120632	57	100.00	KOSPI		N	N	N	N	N	1233	23	2	1.90	60023477	48886	43.49	1225	1240	1219	1573	847	1210	1227.83	0.11	-1388	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1748	30.82	0.71	12	0.03	40.00	1744.00	1820	20221124	-32.25	1200	20231024	2.75	1794	-31.27	20230209	1200	2.75	20231024	1820	-32.25	20221124	1200	2.75	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
39	20231025	110633	57	100.00	KOSPI		N	N	N	N	N	1234	24	2	1.98	56785706	46261	41.16	1225	1240	1219	1573	847	1210	1227.51	0.11	-1373	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1750	30.85	0.71	12	0.03	40.00	1744.00	1820	20221124	-32.20	1200	20231024	2.83	1794	-31.22	20230209	1200	2.83	20231024	1820	-32.20	20221124	1200	2.83	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
40	20231025	100634	57	100.00	KOSPI		N	N	N	N	N	1224	14	2	1.16	17924483	14635	13.02	1225	1228	1219	1573	847	1210	1224.77	0.11	-3083	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1736	30.60	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.75	1200	20231024	2.00	1794	-31.77	20230209	1200	2.00	20231024	1820	-32.75	20221124	1200	2.00	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
41	20231025	090630	57	100.00	KOSPI		N	N	N	N	N	1226	16	2	1.32	12658493	10338	9.20	1225	1226	1222	1573	847	1210	1224.46	0.11	-2707	1226	1218	1209	1201	1192	1222	1205	1418	363	1000	820	1	1	141806193	1739	30.65	0.70	12	0.01	40.00	1744.00	1820	20221124	-32.64	1200	20231024	2.17	1794	-31.66	20230209	1200	2.17	20231024	1820	-32.64	20221124	1200	2.17	20231024	0.67	N	084680	1000	1418 억	154806	N	N	N	N
42	20231024	160618	57	100.00	KOSPI	신저가	N	N	N	N	N	1210	3	2	0.25	130780581	108337	146.65	1206	1217	1200	1569	845	1207	1207.16	0.10	8225	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1716	30.25	0.69	12	0.08	40.00	1744.00	1820	20221124	-33.52	1200	20231024	0.83	1794	-32.55	20230209	1200	0.83	20231024	1820	-33.52	20221124	1200	0.83	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
43	20231024	150628	57	100.00	KOSPI	신저가	N	N	N	N	N	1213	6	2	0.50	124977442	103543	140.16	1206	1217	1200	1569	845	1207	1207.01	0.10	8552	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1720	30.32	0.70	12	0.07	40.00	1744.00	1820	20221124	-33.35	1200	20231024	1.08	1794	-32.39	20230209	1200	1.08	20231024	1820	-33.35	20221124	1200	1.08	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
44	20231024	140616	57	100.00	KOSPI	신저가	N	N	N	N	N	1208	1	2	0.08	111455153	92386	125.05	1206	1217	1200	1569	845	1207	1206.41	0.10	10777	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1713	30.20	0.69	12	0.07	40.00	1744.00	1820	20221124	-33.63	1200	20231024	0.67	1794	-32.66	20230209	1200	0.67	20231024	1820	-33.63	20221124	1200	0.67	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
45	20231024	130623	57	100.00	KOSPI	신저가	N	N	N	N	N	1200	-7	5	-0.58	87759263	72745	98.47	1206	1217	1200	1569	845	1207	1206.40	0.10	-2087	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1702	30.00	0.69	12	0.05	40.00	1744.00	1820	20221124	-34.07	1200	20231024	0.00	1794	-33.11	20230209	1200	0.00	20231024	1820	-34.07	20221124	1200	0.00	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
46	20231024	120629	57	100.00	KOSPI	신저가	N	N	N	N	N	1207	0	3	0.00	70682955	58584	79.30	1206	1217	1200	1569	845	1207	1206.52	0.10	-362	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1712	30.18	0.69	12	0.04	40.00	1744.00	1820	20221124	-33.68	1200	20231024	0.58	1794	-32.72	20230209	1200	0.58	20231024	1820	-33.68	20221124	1200	0.58	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
47	20231024	110624	57	100.00	KOSPI	신저가	N	N	N	N	N	1205	-2	5	-0.17	65569840	54344	73.56	1206	1217	1200	1569	845	1207	1206.57	0.10	1760	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1709	30.12	0.69	12	0.04	40.00	1744.00	1820	20221124	-33.79	1200	20231024	0.42	1794	-32.83	20230209	1200	0.42	20231024	1820	-33.79	20221124	1200	0.42	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
48	20231024	100618	57	100.00	KOSPI	신저가	N	N	N	N	N	1200	-7	5	-0.58	61040238	50573	68.46	1206	1217	1200	1569	845	1207	1206.97	0.10	1894	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1702	30.00	0.69	12	0.04	40.00	1744.00	1820	20221124	-34.07	1200	20231024	0.00	1794	-33.11	20230209	1200	0.00	20231024	1820	-34.07	20221124	1200	0.00	20231024	0.67	N	084680	1000	1418 억	137404	N	N	N	N
49	20231024	090623	57	100.00	KOSPI		N	N	N	N	N	1217	10	2	0.83	1745314	1447	1.96	1206	1217	1206	1569	845	1207	1206.16	0.10	45	1227	1216	1209	1198	1191	1222	1204	1418	362	1000	820	1	1	141806193	1726	30.43	0.70	12	0.00	40.00	1744.00	1820	20221124	-33.13	1202	20231023	1.25	1794	-32.16	20230209	1202	1.25	20231023	1820	-33.13	20221124	1202	1.25	20231023	0.67	N	084680	1000	1418 억	137404	N	N	N	N
50	20231023	160615	57	100.00	KOSPI	신저가	N	N	N	N	N	1207	0	3	0.00	89377382	73722	77.88	1202	1220	1202	1569	845	1207	1212.38	0.09	3891	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1712	30.18	0.69	12	0.05	40.00	1744.00	1820	20221124	-33.68	1202	20231023	0.42	1794	-32.72	20230209	1202	0.42	20231023	1820	-33.68	20221124	1202	0.42	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
51	20231023	150618	57	100.00	KOSPI	신저가	N	N	N	N	N	1216	9	2	0.75	80465892	66358	70.10	1202	1220	1202	1569	845	1207	1212.60	0.09	5650	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1724	30.40	0.70	12	0.05	40.00	1744.00	1820	20221124	-33.19	1202	20231023	1.16	1794	-32.22	20230209	1202	1.16	20231023	1820	-33.19	20221124	1202	1.16	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
52	20231023	140616	57	100.00	KOSPI	신저가	N	N	N	N	N	1218	11	2	0.91	64731700	53402	56.42	1202	1220	1202	1569	845	1207	1212.16	0.09	5273	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1727	30.45	0.70	12	0.04	40.00	1744.00	1820	20221124	-33.08	1202	20231023	1.33	1794	-32.11	20230209	1202	1.33	20231023	1820	-33.08	20221124	1202	1.33	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
53	20231023	130620	57	100.00	KOSPI	신저가	N	N	N	N	N	1211	4	2	0.33	54352070	44862	47.39	1202	1220	1202	1569	845	1207	1211.54	0.09	5643	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1717	30.27	0.69	12	0.03	40.00	1744.00	1820	20221124	-33.46	1202	20231023	0.75	1794	-32.50	20230209	1202	0.75	20231023	1820	-33.46	20221124	1202	0.75	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
54	20231023	120614	57	100.00	KOSPI	신저가	N	N	N	N	N	1215	8	2	0.66	40327967	33287	35.17	1202	1220	1202	1569	845	1207	1211.52	0.09	5643	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1723	30.38	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.24	1202	20231023	1.08	1794	-32.27	20230209	1202	1.08	20231023	1820	-33.24	20221124	1202	1.08	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
55	20231023	110613	57	100.00	KOSPI	신저가	N	N	N	N	N	1218	11	2	0.91	33953516	28041	29.62	1202	1220	1202	1569	845	1207	1210.85	0.09	5942	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1727	30.45	0.70	12	0.02	40.00	1744.00	1820	20221124	-33.08	1202	20231023	1.33	1794	-32.11	20230209	1202	1.33	20231023	1820	-33.08	20221124	1202	1.33	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
56	20231023	100608	57	100.00	KOSPI	신저가	N	N	N	N	N	1215	8	2	0.66	25475896	21063	22.25	1202	1220	1202	1569	845	1207	1209.51	0.09	3098	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1723	30.38	0.70	12	0.01	40.00	1744.00	1820	20221124	-33.24	1202	20231023	1.08	1794	-32.27	20230209	1202	1.08	20231023	1820	-33.24	20221124	1202	1.08	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
57	20231023	090622	57	100.00	KOSPI	신저가	N	N	N	N	N	1207	0	3	0.00	11723669	9743	10.29	1202	1207	1202	1569	845	1207	1203.29	0.09	4126	1231	1219	1211	1199	1191	1215	1195	1418	362	1000	820	1	1	141806193	1712	30.18	0.69	12	0.01	40.00	1744.00	1820	20221124	-33.68	1202	20231023	0.42	1794	-32.72	20230209	1202	0.42	20231023	1820	-33.68	20221124	1202	0.42	20231023	0.69	N	084680	1000	1418 억	132548	N	N	N	N
58	20231020	160613	57	100.00	KOSPI	신저가	N	N	N	N	N	1207	-15	5	-1.23	110935924	91717	77.07	1222	1223	1203	1588	856	1222	1209.55	0.09	1076	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1712	30.18	0.69	12	0.06	40.00	1744.00	1820	20221124	-33.68	1203	20231020	0.33	1794	-32.72	20230209	1203	0.33	20231020	1820	-33.68	20221124	1203	0.33	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
59	20231020	150613	57	100.00	KOSPI	신저가	N	N	N	N	N	1210	-12	5	-0.98	102447544	84698	71.17	1222	1223	1203	1588	856	1222	1209.56	0.09	1387	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1716	30.25	0.69	12	0.06	40.00	1744.00	1820	20221124	-33.52	1203	20231020	0.58	1794	-32.55	20230209	1203	0.58	20231020	1820	-33.52	20221124	1203	0.58	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
60	20231020	140616	57	100.00	KOSPI	신저가	N	N	N	N	N	1220	-2	5	-0.16	99195276	82021	68.92	1222	1223	1203	1588	856	1222	1209.39	0.09	1006	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1730	30.50	0.70	12	0.06	40.00	1744.00	1820	20221124	-32.97	1203	20231020	1.41	1794	-32.00	20230209	1203	1.41	20231020	1820	-32.97	20221124	1203	1.41	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
61	20231020	130559	57	100.00	KOSPI	신저가	N	N	N	N	N	1213	-9	5	-0.74	94703072	78321	65.81	1222	1223	1203	1588	856	1222	1209.17	0.09	-261	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1720	30.32	0.70	12	0.06	40.00	1744.00	1820	20221124	-33.35	1203	20231020	0.83	1794	-32.39	20230209	1203	0.83	20231020	1820	-33.35	20221124	1203	0.83	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
62	20231020	120610	57	100.00	KOSPI	신저가	N	N	N	N	N	1210	-12	5	-0.98	77662198	64241	53.98	1222	1223	1203	1588	856	1222	1208.92	0.09	-261	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1716	30.25	0.69	12	0.05	40.00	1744.00	1820	20221124	-33.52	1203	20231020	0.58	1794	-32.55	20230209	1203	0.58	20231020	1820	-33.52	20221124	1203	0.58	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
63	20231020	110615	57	100.00	KOSPI	신저가	N	N	N	N	N	1213	-9	5	-0.74	64882723	53656	45.09	1222	1223	1203	1588	856	1222	1209.24	0.09	-272	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1720	30.32	0.70	12	0.04	40.00	1744.00	1820	20221124	-33.35	1203	20231020	0.83	1794	-32.39	20230209	1203	0.83	20231020	1820	-33.35	20221124	1203	0.83	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
64	20231020	100609	57	100.00	KOSPI	신저가	N	N	N	N	N	1210	-12	5	-0.98	30558192	25182	21.16	1222	1223	1205	1588	856	1222	1213.49	0.09	-1818	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1716	30.25	0.69	12	0.02	40.00	1744.00	1820	20221124	-33.52	1205	20231020	0.41	1794	-32.55	20230209	1205	0.41	20231020	1820	-33.52	20221124	1205	0.41	20231020	0.69	N	084680	1000	1418 억	130020	N	N	N	N
65	20231020	090611	57	100.00	KOSPI		N	N	N	N	N	1223	1	2	0.08	6486797	5309	4.46	1222	1223	1219	1588	856	1222	1221.85	0.09	0	1258	1239	1230	1211	1202	1235	1207	1418	366	1000	830	1	1	141806193	1734	30.57	0.70	12	0.00	40.00	1744.00	1820	20221124	-32.80	1215	20230731	0.66	1794	-31.83	20230209	1215	0.66	20230731	1820	-32.80	20221124	1215	0.66	20230731	0.69	N	084680	1000	1418 억	130020	N	N	N	N
66	20231019	160606	57	100.00	KOSPI		N	N	N	N	N	1222	-27	5	-2.16	145447700	118284	309.06	1249	1249	1221	1623	875	1249	1229.67	0.09	-1507	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1733	30.55	0.70	12	0.08	40.00	1744.00	1820	20221124	-32.86	1215	20230731	0.58	1794	-31.88	20230209	1215	0.58	20230731	1820	-32.86	20221124	1215	0.58	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
67	20231019	150603	57	100.00	KOSPI		N	N	N	N	N	1229	-20	5	-1.60	138954649	112972	295.18	1249	1249	1221	1623	875	1249	1229.99	0.09	-1367	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1743	30.73	0.70	12	0.08	40.00	1744.00	1820	20221124	-32.47	1215	20230731	1.15	1794	-31.49	20230209	1215	1.15	20230731	1820	-32.47	20221124	1215	1.15	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
68	20231019	140609	57	100.00	KOSPI		N	N	N	N	N	1229	-20	5	-1.60	121750478	98908	258.43	1249	1249	1221	1623	875	1249	1230.95	0.09	-1367	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1743	30.73	0.70	12	0.07	40.00	1744.00	1820	20221124	-32.47	1215	20230731	1.15	1794	-31.49	20230209	1215	1.15	20230731	1820	-32.47	20221124	1215	1.15	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
69	20231019	130603	57	100.00	KOSPI		N	N	N	N	N	1226	-23	5	-1.84	92015851	74615	194.96	1249	1249	1225	1623	875	1249	1233.21	0.09	-4071	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1739	30.65	0.70	12	0.05	40.00	1744.00	1820	20221124	-32.64	1215	20230731	0.91	1794	-31.66	20230209	1215	0.91	20230731	1820	-32.64	20221124	1215	0.91	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
70	20231019	120608	57	100.00	KOSPI		N	N	N	N	N	1229	-20	5	-1.60	62010594	50201	131.17	1249	1249	1229	1623	875	1249	1235.25	0.09	-4071	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1743	30.73	0.70	12	0.04	40.00	1744.00	1820	20221124	-32.47	1215	20230731	1.15	1794	-31.49	20230209	1215	1.15	20230731	1820	-32.47	20221124	1215	1.15	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
71	20231019	110606	57	100.00	KOSPI		N	N	N	N	N	1235	-14	5	-1.12	31595235	25501	66.63	1249	1249	1234	1623	875	1249	1238.98	0.09	-2214	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1751	30.88	0.71	12	0.02	40.00	1744.00	1820	20221124	-32.14	1215	20230731	1.65	1794	-31.16	20230209	1215	1.65	20230731	1820	-32.14	20221124	1215	1.65	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
72	20231019	100601	57	100.00	KOSPI		N	N	N	N	N	1244	-5	5	-0.40	19741048	15909	41.57	1249	1249	1234	1623	875	1249	1240.87	0.09	-2791	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1764	31.10	0.71	12	0.01	40.00	1744.00	1820	20221124	-31.65	1215	20230731	2.39	1794	-30.66	20230209	1215	2.39	20230731	1820	-31.65	20221124	1215	2.39	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
73	20231019	090607	57	100.00	KOSPI		N	N	N	N	N	1245	-4	5	-0.32	7184941	5757	15.04	1249	1249	1245	1623	875	1249	1248.04	0.09	-3759	1259	1253	1247	1241	1235	1251	1239	1418	374	1000	840	1	1	141806193	1765	31.12	0.71	12	0.00	40.00	1744.00	1820	20221124	-31.59	1215	20230731	2.47	1794	-30.60	20230209	1215	2.47	20230731	1820	-31.59	20221124	1215	2.47	20230731	0.69	N	084680	1000	1418 억	131746	N	N	N	N
74	20231018	160610	57	100.00	KOSPI		N	N	N	N	N	1249	1	2	0.08	46397781	37188	76.47	1251	1253	1241	1622	874	1248	1247.65	0.09	-1175	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1771	31.23	0.72	12	0.03	40.00	1744.00	1820	20221124	-31.37	1215	20230731	2.80	1794	-30.38	20230209	1215	2.80	20230731	1820	-31.37	20221124	1215	2.80	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
75	20231018	150603	57	100.00	KOSPI		N	N	N	N	N	1248	0	3	0.00	35790692	28692	59.00	1251	1253	1241	1622	874	1248	1247.41	0.09	-1658	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1770	31.20	0.72	12	0.02	40.00	1744.00	1820	20221124	-31.43	1215	20230731	2.72	1794	-30.43	20230209	1215	2.72	20230731	1820	-31.43	20221124	1215	2.72	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
76	20231018	140556	57	100.00	KOSPI		N	N	N	N	N	1249	1	2	0.08	34165931	27389	56.32	1251	1253	1241	1622	874	1248	1247.43	0.09	-1658	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1771	31.23	0.72	12	0.02	40.00	1744.00	1820	20221124	-31.37	1215	20230731	2.80	1794	-30.38	20230209	1215	2.80	20230731	1820	-31.37	20221124	1215	2.80	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
77	20231018	130554	57	100.00	KOSPI		N	N	N	N	N	1249	1	2	0.08	18551473	14882	30.60	1251	1253	1241	1622	874	1248	1246.57	0.09	-1658	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1771	31.23	0.72	12	0.01	40.00	1744.00	1820	20221124	-31.37	1215	20230731	2.80	1794	-30.38	20230209	1215	2.80	20230731	1820	-31.37	20221124	1215	2.80	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
78	20231018	120604	57	100.00	KOSPI		N	N	N	N	N	1247	-1	5	-0.08	11473199	9211	18.94	1251	1253	1241	1622	874	1248	1245.60	0.09	-1658	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1768	31.18	0.72	12	0.01	40.00	1744.00	1820	20221124	-31.48	1215	20230731	2.63	1794	-30.49	20230209	1215	2.63	20230731	1820	-31.48	20221124	1215	2.63	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
79	20231018	110558	57	100.00	KOSPI		N	N	N	N	N	1245	-3	5	-0.24	11281032	9057	18.62	1251	1253	1241	1622	874	1248	1245.56	0.09	-1658	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1765	31.12	0.71	12	0.01	40.00	1744.00	1820	20221124	-31.59	1215	20230731	2.47	1794	-30.60	20230209	1215	2.47	20230731	1820	-31.59	20221124	1215	2.47	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
80	20231018	100604	57	100.00	KOSPI		N	N	N	N	N	1246	-2	5	-0.16	3976164	3187	6.55	1251	1253	1243	1622	874	1248	1247.62	0.09	-831	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1767	31.15	0.71	12	0.00	40.00	1744.00	1820	20221124	-31.54	1215	20230731	2.55	1794	-30.55	20230209	1215	2.55	20230731	1820	-31.54	20221124	1215	2.55	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
81	20231018	090557	57	100.00	KOSPI		N	N	N	N	N	1251	3	2	0.24	211553	169	0.35	1251	1253	1251	1622	874	1248	1251.79	0.09	-28	1264	1256	1252	1244	1240	1254	1242	1418	374	1000	840	1	1	141806193	1774	31.27	0.72	12	0.00	40.00	1744.00	1820	20221124	-31.26	1215	20230731	2.96	1794	-30.27	20230209	1215	2.96	20230731	1820	-31.26	20221124	1215	2.96	20230731	0.70	N	084680	1000	1418 억	133436	N	N	N	N
82	20231017	160600	57	100.00	KOSPI		N	N	N	N	N	1248	1	2	0.08	60988996	48633	51.10	1250	1260	1248	1621	873	1247	1254.14	0.09	-495	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1770	31.20	0.72	12	0.03	40.00	1744.00	1820	20221124	-31.43	1215	20230731	2.72	1794	-30.43	20230209	1215	2.72	20230731	1820	-31.43	20221124	1215	2.72	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
83	20231017	150602	57	100.00	KOSPI		N	N	N	N	N	1252	5	2	0.40	53509032	42642	44.81	1250	1260	1248	1621	873	1247	1254.84	0.09	-424	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1775	31.30	0.72	12	0.03	40.00	1744.00	1820	20221124	-31.21	1215	20230731	3.05	1794	-30.21	20230209	1215	3.05	20230731	1820	-31.21	20221124	1215	3.05	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
84	20231017	140605	57	100.00	KOSPI		N	N	N	N	N	1256	9	2	0.72	47111962	37532	39.44	1250	1260	1248	1621	873	1247	1255.25	0.09	-386	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1781	31.40	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.99	1215	20230731	3.37	1794	-29.99	20230209	1215	3.37	20230731	1820	-30.99	20221124	1215	3.37	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
85	20231017	130559	57	100.00	KOSPI		N	N	N	N	N	1258	11	2	0.88	44912832	35776	37.59	1250	1260	1248	1621	873	1247	1255.39	0.09	-424	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1784	31.45	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.88	1215	20230731	3.54	1794	-29.88	20230209	1215	3.54	20230731	1820	-30.88	20221124	1215	3.54	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
86	20231017	120600	57	100.00	KOSPI		N	N	N	N	N	1259	12	2	0.96	36455536	29021	30.49	1250	1260	1248	1621	873	1247	1256.18	0.09	-316	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1785	31.48	0.72	12	0.02	40.00	1744.00	1820	20221124	-30.82	1215	20230731	3.62	1794	-29.82	20230209	1215	3.62	20230731	1820	-30.82	20221124	1215	3.62	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
87	20231017	110556	57	100.00	KOSPI		N	N	N	N	N	1256	9	2	0.72	14660145	11695	12.29	1250	1259	1248	1621	873	1247	1253.54	0.09	733	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1781	31.40	0.72	12	0.01	40.00	1744.00	1820	20221124	-30.99	1215	20230731	3.37	1794	-29.99	20230209	1215	3.37	20230731	1820	-30.99	20221124	1215	3.37	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
88	20231017	100551	57	100.00	KOSPI		N	N	N	N	N	1255	8	2	0.64	5687118	4529	4.76	1250	1259	1250	1621	873	1247	1255.71	0.09	733	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1780	31.38	0.72	12	0.00	40.00	1744.00	1820	20221124	-31.04	1215	20230731	3.29	1794	-30.04	20230209	1215	3.29	20230731	1820	-31.04	20221124	1215	3.29	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
89	20231017	090556	57	100.00	KOSPI		N	N	N	N	N	1251	4	2	0.32	108817	87	0.09	1250	1251	1250	1621	873	1247	1250.77	0.09	0	1276	1261	1251	1236	1226	1256	1231	1418	374	1000	840	1	1	141806193	1774	31.27	0.72	12	0.00	40.00	1744.00	1820	20221124	-31.26	1215	20230731	2.96	1794	-30.27	20230209	1215	2.96	20230731	1820	-31.26	20221124	1215	2.96	20230731	0.72	N	084680	1000	1418 억	132997	N	N	N	N
90	20231016	160556	57	100.00	KOSPI		N	N	N	N	N	1247	-19	5	-1.50	118951637	95160	66.68	1263	1266	1241	1645	887	1266	1250.02	0.10	-8057	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1768	31.18	0.72	12	0.07	40.00	1744.00	1820	20221124	-31.48	1215	20230731	2.63	1794	-30.49	20230209	1215	2.63	20230731	1820	-31.48	20221124	1215	2.63	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
91	20231016	150556	57	100.00	KOSPI		N	N	N	N	N	1248	-18	5	-1.42	115067826	92046	64.49	1263	1266	1241	1645	887	1266	1250.11	0.10	-7833	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1770	31.20	0.72	12	0.06	40.00	1744.00	1820	20221124	-31.43	1215	20230731	2.72	1794	-30.43	20230209	1215	2.72	20230731	1820	-31.43	20221124	1215	2.72	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
92	20231016	140557	57	100.00	KOSPI		N	N	N	N	N	1247	-19	5	-1.50	102942102	82312	57.67	1263	1266	1241	1645	887	1266	1250.63	0.10	-7800	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1768	31.18	0.72	12	0.06	40.00	1744.00	1820	20221124	-31.48	1215	20230731	2.63	1794	-30.49	20230209	1215	2.63	20230731	1820	-31.48	20221124	1215	2.63	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
93	20231016	130554	57	100.00	KOSPI		N	N	N	N	N	1252	-14	5	-1.11	93323512	74603	52.27	1263	1266	1241	1645	887	1266	1250.94	0.10	-7770	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1775	31.30	0.72	12	0.05	40.00	1744.00	1820	20221124	-31.21	1215	20230731	3.05	1794	-30.21	20230209	1215	3.05	20230731	1820	-31.21	20221124	1215	3.05	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
94	20231016	120553	57	100.00	KOSPI		N	N	N	N	N	1257	-9	5	-0.71	57771957	46200	32.37	1263	1266	1241	1645	887	1266	1250.48	0.10	-4280	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1783	31.43	0.72	12	0.03	40.00	1744.00	1820	20221124	-30.93	1215	20230731	3.46	1794	-29.93	20230209	1215	3.46	20230731	1820	-30.93	20221124	1215	3.46	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
95	20231016	110552	57	100.00	KOSPI		N	N	N	N	N	1252	-14	5	-1.11	51308005	41040	28.76	1263	1266	1241	1645	887	1266	1250.20	0.10	-1718	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1775	31.30	0.72	12	0.03	40.00	1744.00	1820	20221124	-31.21	1215	20230731	3.05	1794	-30.21	20230209	1215	3.05	20230731	1820	-31.21	20221124	1215	3.05	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
96	20231016	100547	57	100.00	KOSPI		N	N	N	N	N	1248	-18	5	-1.42	36617306	29295	20.53	1263	1266	1241	1645	887	1266	1249.95	0.10	335	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1770	31.20	0.72	12	0.02	40.00	1744.00	1820	20221124	-31.43	1215	20230731	2.72	1794	-30.43	20230209	1215	2.72	20230731	1820	-31.43	20221124	1215	2.72	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
97	20231016	090551	57	100.00	KOSPI		N	N	N	N	N	1260	-6	5	-0.47	3344850	2647	1.85	1263	1266	1260	1645	887	1266	1263.64	0.10	-283	1301	1283	1268	1250	1235	1276	1243	1418	379	1000	860	1	1	141806193	1787	31.50	0.72	12	0.00	40.00	1744.00	1820	20221124	-30.77	1215	20230731	3.70	1794	-29.77	20230209	1215	3.70	20230731	1820	-30.77	20221124	1215	3.70	20230731	0.72	N	084680	1000	1418 억	137675	N	N	N	N
98	20231012	160607	57	100.00	KOSPI		N	N	N	N	N	1280	7	2	0.55	100595397	78669	131.27	1273	1286	1268	1654	892	1273	1278.72	0.09	7527	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1815	32.00	0.73	12	0.06	40.00	1744.00	1820	20221124	-29.67	1215	20230731	5.35	1794	-28.65	20230209	1215	5.35	20230731	1820	-29.67	20221124	1215	5.35	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
99	20231012	150555	57	100.00	KOSPI		N	N	N	N	N	1284	11	2	0.86	95041526	74329	124.02	1273	1286	1268	1654	892	1273	1278.66	0.09	7755	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1821	32.10	0.74	12	0.05	40.00	1744.00	1820	20221124	-29.45	1215	20230731	5.68	1794	-28.43	20230209	1215	5.68	20230731	1820	-29.45	20221124	1215	5.68	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
100	20231012	140553	57	100.00	KOSPI		N	N	N	N	N	1284	11	2	0.86	86399649	67593	112.78	1273	1286	1268	1654	892	1273	1278.23	0.09	8314	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1821	32.10	0.74	12	0.05	40.00	1744.00	1820	20221124	-29.45	1215	20230731	5.68	1794	-28.43	20230209	1215	5.68	20230731	1820	-29.45	20221124	1215	5.68	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
101	20231012	130553	57	100.00	KOSPI		N	N	N	N	N	1279	6	2	0.47	77908138	60963	101.72	1273	1286	1268	1654	892	1273	1277.96	0.09	6042	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1814	31.98	0.73	12	0.04	40.00	1744.00	1820	20221124	-29.73	1215	20230731	5.27	1794	-28.71	20230209	1215	5.27	20230731	1820	-29.73	20221124	1215	5.27	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
102	20231012	120602	57	100.00	KOSPI		N	N	N	N	N	1284	11	2	0.86	64383928	50401	84.10	1273	1286	1268	1654	892	1273	1277.43	0.09	5955	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1821	32.10	0.74	12	0.04	40.00	1744.00	1820	20221124	-29.45	1215	20230731	5.68	1794	-28.43	20230209	1215	5.68	20230731	1820	-29.45	20221124	1215	5.68	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
103	20231012	110601	57	100.00	KOSPI		N	N	N	N	N	1283	10	2	0.79	52724486	41300	68.91	1273	1285	1268	1654	892	1273	1276.62	0.09	6301	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1819	32.08	0.74	12	0.03	40.00	1744.00	1820	20221124	-29.51	1215	20230731	5.60	1794	-28.48	20230209	1215	5.60	20230731	1820	-29.51	20221124	1215	5.60	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
104	20231012	100557	57	100.00	KOSPI		N	N	N	N	N	1283	10	2	0.79	45540764	35701	59.57	1273	1285	1268	1654	892	1273	1275.62	0.09	5515	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1819	32.08	0.74	12	0.03	40.00	1744.00	1820	20221124	-29.51	1215	20230731	5.60	1794	-28.48	20230209	1215	5.60	20230731	1820	-29.51	20221124	1215	5.60	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
105	20231012	090601	57	100.00	KOSPI		N	N	N	N	N	1277	4	2	0.31	1518882	1193	1.99	1273	1277	1273	1654	892	1273	1273.16	0.09	22	1300	1286	1271	1257	1242	1293	1264	1418	381	1000	860	1	1	141806193	1811	31.93	0.73	12	0.00	40.00	1744.00	1820	20221124	-29.84	1215	20230731	5.10	1794	-28.82	20230209	1215	5.10	20230731	1820	-29.84	20221124	1215	5.10	20230731	0.72	N	084680	1000	1418 억	133774	N	N	N	N
106	20231011	160554	57	100.00	KOSPI		N	N	N	N	N	1273	17	2	1.35	76065996	59784	25.75	1256	1285	1256	1632	880	1256	1272.35	0.09	768	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1805	31.82	0.73	12	0.04	40.00	1744.00	1820	20221124	-30.05	1215	20230731	4.77	1794	-29.04	20230209	1215	4.77	20230731	1820	-30.05	20221124	1215	4.77	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
107	20231011	150555	57	100.00	KOSPI		N	N	N	N	N	1275	19	2	1.51	69604015	54708	23.56	1256	1285	1256	1632	880	1256	1272.28	0.09	995	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1808	31.88	0.73	12	0.04	40.00	1744.00	1820	20221124	-29.95	1215	20230731	4.94	1794	-28.93	20230209	1215	4.94	20230731	1820	-29.95	20221124	1215	4.94	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
108	20231011	140601	57	100.00	KOSPI		N	N	N	N	N	1275	19	2	1.51	56935978	44816	19.30	1256	1283	1256	1632	880	1256	1270.44	0.09	2516	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1808	31.88	0.73	12	0.03	40.00	1744.00	1820	20221124	-29.95	1215	20230731	4.94	1794	-28.93	20230209	1215	4.94	20230731	1820	-29.95	20221124	1215	4.94	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
109	20231011	130551	57	100.00	KOSPI		N	N	N	N	N	1269	13	2	1.04	48061275	37845	16.30	1256	1283	1256	1632	880	1256	1269.95	0.09	2324	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1800	31.73	0.73	12	0.03	40.00	1744.00	1820	20221124	-30.27	1215	20230731	4.44	1794	-29.26	20230209	1215	4.44	20230731	1820	-30.27	20221124	1215	4.44	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
110	20231011	120602	57	100.00	KOSPI		N	N	N	N	N	1265	9	2	0.72	43095150	33926	14.61	1256	1283	1256	1632	880	1256	1270.27	0.09	2705	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1794	31.62	0.73	12	0.02	40.00	1744.00	1820	20221124	-30.49	1215	20230731	4.12	1794	-29.49	20230209	1215	4.12	20230731	1820	-30.49	20221124	1215	4.12	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
111	20231011	110558	57	100.00	KOSPI		N	N	N	N	N	1275	19	2	1.51	22936265	18005	7.75	1256	1283	1256	1632	880	1256	1273.88	0.09	1409	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1808	31.88	0.73	12	0.01	40.00	1744.00	1820	20221124	-29.95	1215	20230731	4.94	1794	-28.93	20230209	1215	4.94	20230731	1820	-29.95	20221124	1215	4.94	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
112	20231011	100554	57	100.00	KOSPI		N	N	N	N	N	1277	21	2	1.67	17770643	13953	6.01	1256	1283	1256	1632	880	1256	1273.61	0.09	1922	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1811	31.93	0.73	12	0.01	40.00	1744.00	1820	20221124	-29.84	1215	20230731	5.10	1794	-28.82	20230209	1215	5.10	20230731	1820	-29.84	20221124	1215	5.10	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
113	20231011	090558	57	100.00	KOSPI		N	N	N	N	N	1260	4	2	0.32	3560809	2831	1.22	1256	1265	1256	1632	880	1256	1257.79	0.09	2104	1338	1297	1276	1235	1214	1286	1224	1418	376	1000	850	1	1	141806193	1787	31.50	0.72	12	0.00	40.00	1744.00	1820	20221124	-30.77	1215	20230731	3.70	1794	-29.77	20230209	1215	3.70	20230731	1820	-30.77	20221124	1215	3.70	20230731	0.73	N	084680	1000	1418 억	132111	N	N	N	N
114	20231010	160550	57	100.00	KOSPI		N	N	N	N	N	1256	-42	5	-3.24	296209394	231864	276.95	1317	1317	1255	1687	909	1298	1277.54	0.13	-52900	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1781	31.40	0.72	12	0.16	40.00	1744.00	1820	20221124	-30.99	1215	20230731	3.37	1794	-29.99	20230209	1215	3.37	20230731	1820	-30.99	20221124	1215	3.37	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
115	20231010	150549	57	100.00	KOSPI		N	N	N	N	N	1257	-41	5	-3.16	280454335	219334	261.98	1317	1317	1256	1687	909	1298	1278.66	0.13	-51623	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1783	31.43	0.72	12	0.15	40.00	1744.00	1820	20221124	-30.93	1215	20230731	3.46	1794	-29.93	20230209	1215	3.46	20230731	1820	-30.93	20221124	1215	3.46	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
116	20231010	140552	57	100.00	KOSPI		N	N	N	N	N	1273	-25	5	-1.93	222001746	173126	206.79	1317	1317	1272	1687	909	1298	1282.31	0.13	-46147	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1805	31.82	0.73	12	0.12	40.00	1744.00	1820	20221124	-30.05	1215	20230731	4.77	1794	-29.04	20230209	1215	4.77	20230731	1820	-30.05	20221124	1215	4.77	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
117	20231010	130547	57	100.00	KOSPI		N	N	N	N	N	1279	-19	5	-1.46	170330774	132615	158.40	1317	1317	1279	1687	909	1298	1284.40	0.13	-34144	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1814	31.98	0.73	12	0.09	40.00	1744.00	1820	20221124	-29.73	1215	20230731	5.27	1794	-28.71	20230209	1215	5.27	20230731	1820	-29.73	20221124	1215	5.27	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
118	20231010	120546	57	100.00	KOSPI		N	N	N	N	N	1282	-16	5	-1.23	103214088	80255	95.86	1317	1317	1281	1687	909	1298	1286.08	0.13	-16127	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1818	32.05	0.74	12	0.06	40.00	1744.00	1820	20221124	-29.56	1215	20230731	5.51	1794	-28.54	20230209	1215	5.51	20230731	1820	-29.56	20221124	1215	5.51	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
119	20231010	110539	57	100.00	KOSPI		N	N	N	N	N	1286	-12	5	-0.92	73135933	56837	67.89	1317	1317	1281	1687	909	1298	1286.77	0.13	-4183	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1824	32.15	0.74	12	0.04	40.00	1744.00	1820	20221124	-29.34	1215	20230731	5.84	1794	-28.32	20230209	1215	5.84	20230731	1820	-29.34	20221124	1215	5.84	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
120	20231010	100542	57	100.00	KOSPI		N	N	N	N	N	1288	-10	5	-0.77	43767078	34002	40.61	1317	1317	1281	1687	909	1298	1287.19	0.13	521	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1826	32.20	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.23	1215	20230731	6.01	1794	-28.21	20230209	1215	6.01	20230731	1820	-29.23	20221124	1215	6.01	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
121	20231010	090539	57	100.00	KOSPI		N	N	N	N	N	1283	-15	5	-1.16	11526056	8911	10.64	1317	1317	1281	1687	909	1298	1293.46	0.13	-2210	1325	1311	1291	1277	1257	1318	1284	1418	389	1000	880	1	1	141806193	1819	32.08	0.74	12	0.01	40.00	1744.00	1820	20221124	-29.51	1215	20230731	5.60	1794	-28.48	20230209	1215	5.60	20230731	1820	-29.51	20221124	1215	5.60	20230731	0.75	N	084680	1000	1418 억	181812	N	N	N	N
122	20231006	160545	57	100.00	KOSPI		N	N	N	N	N	1298	13	2	1.01	108011624	83571	63.49	1273	1305	1271	1670	900	1285	1292.40	0.12	1278	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1841	32.45	0.74	12	0.06	40.00	1744.00	1820	20221124	-28.68	1215	20230731	6.83	1794	-27.65	20230209	1215	6.83	20230731	1820	-28.68	20221124	1215	6.83	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
123	20231006	150535	57	100.00	KOSPI		N	N	N	N	N	1299	14	2	1.09	100049817	77436	58.83	1273	1305	1271	1670	900	1285	1292.03	0.12	1848	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1842	32.48	0.74	12	0.05	40.00	1744.00	1820	20221124	-28.63	1215	20230731	6.91	1794	-27.59	20230209	1215	6.91	20230731	1820	-28.63	20221124	1215	6.91	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
124	20231006	140537	57	100.00	KOSPI		N	N	N	N	N	1299	14	2	1.09	94817626	73403	55.77	1273	1305	1271	1670	900	1285	1291.74	0.12	2620	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1842	32.48	0.74	12	0.05	40.00	1744.00	1820	20221124	-28.63	1215	20230731	6.91	1794	-27.59	20230209	1215	6.91	20230731	1820	-28.63	20221124	1215	6.91	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
125	20231006	130531	57	100.00	KOSPI		N	N	N	N	N	1296	11	2	0.86	91919921	71167	54.07	1273	1305	1271	1670	900	1285	1291.61	0.12	3155	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1838	32.40	0.74	12	0.05	40.00	1744.00	1820	20221124	-28.79	1215	20230731	6.67	1794	-27.76	20230209	1215	6.67	20230731	1820	-28.79	20221124	1215	6.67	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
126	20231006	120530	57	100.00	KOSPI		N	N	N	N	N	1297	12	2	0.93	88052607	68191	51.81	1273	1305	1271	1670	900	1285	1291.26	0.12	3692	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1839	32.42	0.74	12	0.05	40.00	1744.00	1820	20221124	-28.74	1215	20230731	6.75	1794	-27.70	20230209	1215	6.75	20230731	1820	-28.74	20221124	1215	6.75	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
127	20231006	110525	57	100.00	KOSPI		N	N	N	N	N	1295	10	2	0.78	65245300	50553	38.41	1273	1305	1271	1670	900	1285	1290.63	0.12	4271	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1836	32.38	0.74	12	0.04	40.00	1744.00	1820	20221124	-28.85	1215	20230731	6.58	1794	-27.81	20230209	1215	6.58	20230731	1820	-28.85	20221124	1215	6.58	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
128	20231006	100530	57	100.00	KOSPI		N	N	N	N	N	1291	6	2	0.47	31482460	24487	18.60	1273	1295	1271	1670	900	1285	1285.68	0.12	571	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1831	32.27	0.74	12	0.02	40.00	1744.00	1820	20221124	-29.07	1215	20230731	6.26	1794	-28.04	20230209	1215	6.26	20230731	1820	-29.07	20221124	1215	6.26	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N
129	20231006	090526	57	100.00	KOSPI		N	N	N	N	N	1294	9	2	0.70	6445163	5035	3.83	1273	1295	1273	1670	900	1285	1280.07	0.12	287	1320	1302	1293	1275	1266	1298	1271	1418	385	1000	870	1	1	141806193	1835	32.35	0.74	12	0.00	40.00	1744.00	1820	20221124	-28.90	1215	20230731	6.50	1794	-27.87	20230209	1215	6.50	20230731	1820	-28.90	20221124	1215	6.50	20230731	0.76	N	084680	1000	1418 억	173703	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History