KissMeData/016800/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160337	57	100.00	KOSPI		N	N	N	N	N	42000	-200	5	-0.47	15859450	379	20.38	41950	42150	41150	54800	29550	42200	41845.51	19.81	89	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28300	20231024	48.41	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
3	20241031	150340	57	100.00	KOSPI		N	N	N	N	N	42100	-100	5	-0.24	13001950	311	16.72	41950	42100	41150	54800	29550	42200	41806.91	19.81	92	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
4	20241031	140341	57	100.00	KOSPI		N	N	N	N	N	41950	-250	5	-0.59	9732700	233	12.53	41950	42000	41150	54800	29550	42200	41771.24	19.81	79	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28300	20231024	48.23	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	28900	45.16	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
5	20241031	130340	57	100.00	KOSPI		N	N	N	N	N	41900	-300	5	-0.71	7136200	171	9.19	41950	42000	41150	54800	29550	42200	41732.16	19.81	55	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	28300	20231024	48.06	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	28900	44.98	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
6	20241031	120340	57	100.00	KOSPI		N	N	N	N	N	41800	-400	5	-0.95	4920100	118	6.34	41950	41950	41150	54800	29550	42200	41695.76	19.81	37	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	28300	20231024	47.70	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	28900	44.64	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
7	20241031	110341	57	100.00	KOSPI		N	N	N	N	N	41600	-600	5	-1.42	3126700	75	4.03	41950	41950	41150	54800	29550	42200	41689.33	19.81	16	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	28300	20231024	47.00	58000	-28.28	20241025	29400	41.50	20240104	58000	-28.28	20241025	28900	43.94	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
8	20241031	100340	57	100.00	KOSPI		N	N	N	N	N	41550	-650	5	-1.54	2044250	49	2.63	41950	41950	41150	54800	29550	42200	41719.39	19.81	0	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	28300	20231024	46.82	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	28900	43.77	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
9	20241031	090339	57	100.00	KOSPI		N	N	N	N	N	41750	-450	5	-1.07	1258100	30	1.61	41950	41950	41750	54800	29550	42200	41936.67	19.81	0	43100	42650	41850	41400	40600	42875	41625	143	12600	1000	28690	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	28300	20231024	47.53	58000	-28.02	20241025	29400	42.01	20240104	58000	-28.02	20241025	28900	44.46	20231031	0.01	N	016800	1000	143 억	2278646	N	N	0	N	N
10	20241030	160338	57	100.00	KOSPI		N	N	N	N	N	42200	100	2	0.24	76904100	1856	103.51	42100	42300	41050	54700	29500	42100	41342.14	19.81	72	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4853	7.25	0.81	12	0.02	5817.00	52254.00	58000	20241025	-27.24	28300	20231024	49.12	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	28900	46.02	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
11	20241030	150345	57	100.00	KOSPI		N	N	N	N	N	41300	-800	5	-1.90	38073250	920	51.31	42100	42100	41100	54700	29500	42100	41382.41	19.81	63	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.79	28300	20231024	45.94	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	28900	42.91	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
12	20241030	140342	57	100.00	KOSPI		N	N	N	N	N	41150	-950	5	-2.26	31438350	759	42.33	42100	42100	41100	54700	29500	42100	41418.96	19.81	133	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	58000	20241025	-29.05	28300	20231024	45.41	58000	-29.05	20241025	29400	39.97	20240104	58000	-29.05	20241025	28900	42.39	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
13	20241030	130341	57	100.00	KOSPI		N	N	N	N	N	41300	-800	5	-1.90	26327200	635	35.42	42100	42100	41100	54700	29500	42100	41458.14	19.81	144	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.79	28300	20231024	45.94	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	28900	42.91	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
14	20241030	120343	57	100.00	KOSPI		N	N	N	N	N	41300	-800	5	-1.90	25542450	616	34.36	42100	42100	41100	54700	29500	42100	41462.95	19.81	145	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.79	28300	20231024	45.94	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	28900	42.91	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
15	20241030	110341	57	100.00	KOSPI		N	N	N	N	N	41450	-650	5	-1.54	23226500	560	31.23	42100	42100	41100	54700	29500	42100	41473.66	19.81	128	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	28300	20231024	46.47	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	28900	43.43	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
16	20241030	100340	57	100.00	KOSPI		N	N	N	N	N	41250	-850	5	-2.02	22605700	545	30.40	42100	42100	41100	54700	29500	42100	41476.06	19.81	133	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	28300	20231024	45.76	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	28900	42.73	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
17	20241030	090340	57	100.00	KOSPI		N	N	N	N	N	42100	0	3	0.00	2947000	70	3.90	42100	42100	42100	54700	29500	42100	42100.00	19.81	-38	43566	42832	41916	41182	40266	42925	41275	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.00	N	016800	1000	143 억	2278613	N	N	0	N	N
18	20241029	160330	57	100.00	KOSPI		N	N	N	N	N	42100	0	3	0.00	74359550	1783	35.02	42100	42650	41000	54700	29500	42100	41704.74	19.81	97	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.02	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
19	20241029	150335	57	100.00	KOSPI		N	N	N	N	N	42100	0	3	0.00	65486000	1571	30.86	42100	42650	41000	54700	29500	42100	41684.28	19.81	78	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
20	20241029	140330	57	100.00	KOSPI		N	N	N	N	N	42350	250	2	0.59	58864150	1413	27.75	42100	42650	41000	54700	29500	42100	41658.99	19.81	41	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4870	7.28	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.98	28300	20231024	49.65	58000	-26.98	20241025	29400	44.05	20240104	58000	-26.98	20241025	28900	46.54	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
21	20241029	130332	57	100.00	KOSPI		N	N	N	N	N	42200	100	2	0.24	52669050	1267	24.89	42100	42450	41000	54700	29500	42100	41569.89	19.81	74	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4853	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.24	28300	20231024	49.12	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	28900	46.02	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
22	20241029	120333	57	100.00	KOSPI		N	N	N	N	N	42000	-100	5	-0.24	50558450	1217	23.90	42100	42450	41000	54700	29500	42100	41543.51	19.81	99	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4830	7.22	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.59	28300	20231024	48.41	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
23	20241029	110336	57	100.00	KOSPI		N	N	N	N	N	42000	-100	5	-0.24	50138000	1207	23.71	42100	42450	41000	54700	29500	42100	41539.35	19.81	93	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4830	7.22	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.59	28300	20231024	48.41	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
24	20241029	100334	57	100.00	KOSPI		N	N	N	N	N	41400	-700	5	-1.66	34336650	829	16.28	42100	42350	41000	54700	29500	42100	41419.36	19.81	86	44800	43450	42550	41200	40300	43000	40750	143	12600	1000	28620	50	1	11500000	4761	7.12	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.62	28300	20231024	46.29	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	28900	43.25	20231031	0.00	N	016800	1000	143 억	2278560	N	N	0	N	N
25	20241028	160329	57	100.00	KOSPI		N	N	N	N	N	42100	-2450	5	-5.50	216155250	5069	23.71	43250	43900	41650	57900	31200	44550	42652.57	19.81	509	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4842	7.24	0.81	12	0.04	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
26	20241028	150330	57	100.00	KOSPI		N	N	N	N	N	42650	-1900	5	-4.26	197139950	4619	21.61	43250	43900	41650	57900	31200	44550	42676.17	19.81	524	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4905	7.33	0.82	12	0.04	5817.00	52254.00	58000	20241025	-26.47	28300	20231024	50.71	58000	-26.47	20241025	29400	45.07	20240104	58000	-26.47	20241025	28900	47.58	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
27	20241028	140332	57	100.00	KOSPI		N	N	N	N	N	42650	-1900	5	-4.26	186097100	4361	20.40	43250	43900	41650	57900	31200	44550	42668.72	19.81	545	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4905	7.33	0.82	12	0.04	5817.00	52254.00	58000	20241025	-26.47	28300	20231024	50.71	58000	-26.47	20241025	29400	45.07	20240104	58000	-26.47	20241025	28900	47.58	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
28	20241028	130330	57	100.00	KOSPI		N	N	N	N	N	42400	-2150	5	-4.83	172676900	4046	18.93	43250	43900	41650	57900	31200	44550	42673.79	19.81	648	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4876	7.29	0.81	12	0.04	5817.00	52254.00	58000	20241025	-26.90	28300	20231024	49.82	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	28900	46.71	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
29	20241028	120331	57	100.00	KOSPI		N	N	N	N	N	42400	-2150	5	-4.83	158254350	3706	17.34	43250	43900	41650	57900	31200	44550	42697.20	19.81	570	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4876	7.29	0.81	12	0.03	5817.00	52254.00	58000	20241025	-26.90	28300	20231024	49.82	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	28900	46.71	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
30	20241028	110309	57	100.00	KOSPI		N	N	N	N	N	42100	-2450	5	-5.50	153664050	3597	16.83	43250	43900	41650	57900	31200	44550	42714.96	19.81	529	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4842	7.24	0.81	12	0.03	5817.00	52254.00	58000	20241025	-27.41	28300	20231024	48.76	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
31	20241028	100328	57	100.00	KOSPI		N	N	N	N	N	41800	-2750	5	-6.17	129143400	3013	14.10	43250	43900	41800	57900	31200	44550	42856.44	19.81	541	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4807	7.19	0.80	12	0.03	5817.00	52254.00	58000	20241025	-27.93	28300	20231024	47.70	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	28900	44.64	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
32	20241028	090328	57	100.00	KOSPI		N	N	N	N	N	43300	-1250	5	-2.81	45091850	1038	4.86	43250	43900	43200	57900	31200	44550	43430.30	19.81	168	62850	53700	48850	39700	34850	51275	37275	143	13350	1000	30290	50	1	11500000	4980	7.44	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.34	28300	20231024	53.00	58000	-25.34	20241025	29400	47.28	20240104	58000	-25.34	20241025	28900	49.83	20231031	0.00	N	016800	1000	143 억	2278153	N	N	3	N	N
33	20241025	160327	57	100.00	KOSPI	신고가	N	N	N	N	N	44550	-100	5	-0.22	1016528800	19442	5254.59	44650	58000	44000	58000	31300	44650	52407.66	19.81	479	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5123	7.66	0.85	12	0.17	5817.00	52254.00	58000	20241025	-23.19	28300	20231024	57.42	58000	-23.19	20241025	29400	51.53	20240104	58000	-23.19	20241025	28400	56.87	20231026	0.00	N	016800	1000	143 억	2278724	N	N	3	N	N
34	20241025	150331	57	100.00	KOSPI		N	N	N	N	N	47300	2650	2	5.94	41229300	898	242.70	44650	47300	44000	58000	31300	44650	45912.36	19.81	450	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5440	8.13	0.91	12	0.01	5817.00	52254.00	55900	20240611	-15.38	28300	20231024	67.14	55900	-15.38	20240611	29400	60.88	20240104	55900	-15.38	20240611	28400	66.55	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
35	20241025	140329	57	100.00	KOSPI		N	N	N	N	N	45200	550	2	1.23	17727750	393	106.22	44650	46500	44000	58000	31300	44650	45108.78	19.81	-13	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5198	7.77	0.87	12	0.00	5817.00	52254.00	55900	20240611	-19.14	28300	20231024	59.72	55900	-19.14	20240611	29400	53.74	20240104	55900	-19.14	20240611	28400	59.15	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
36	20241025	130332	57	100.00	KOSPI		N	N	N	N	N	46250	1600	2	3.58	17141150	380	102.70	44650	46500	44000	58000	31300	44650	45108.29	19.81	-16	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5319	7.95	0.89	12	0.00	5817.00	52254.00	55900	20240611	-17.26	28300	20231024	63.43	55900	-17.26	20240611	29400	57.31	20240104	55900	-17.26	20240611	28400	62.85	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
37	20241025	120331	57	100.00	KOSPI		N	N	N	N	N	46500	1850	2	4.14	16958250	376	101.62	44650	46500	44000	58000	31300	44650	45101.73	19.81	-16	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5348	7.99	0.89	12	0.00	5817.00	52254.00	55900	20240611	-16.82	28300	20231024	64.31	55900	-16.82	20240611	29400	58.16	20240104	55900	-16.82	20240611	28400	63.73	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
38	20241025	110329	57	100.00	KOSPI		N	N	N	N	N	44800	150	2	0.34	1964600	44	11.89	44650	44850	44000	58000	31300	44650	44650.00	19.81	-16	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5152	7.70	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28400	57.75	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
39	20241025	100330	57	100.00	KOSPI		N	N	N	N	N	44000	-650	5	-1.46	798750	18	4.86	44650	44650	44000	58000	31300	44650	44375.00	19.81	-1	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28400	54.93	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
40	20241025	090329	57	100.00	KOSPI		N	N	N	N	N	44150	-500	5	-1.12	401350	9	2.43	44650	44650	44150	58000	31300	44650	44594.44	19.81	-6	47216	45932	45016	43732	42816	45475	43275	143	13350	1000	30360	50	1	11500000	5077	7.59	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.02	28300	20231024	56.01	55900	-21.02	20240611	29400	50.17	20240104	55900	-21.02	20240611	28400	55.46	20231026	0.00	N	016800	1000	143 억	2278724	N	N	0	N	N
41	20241024	160325	57	100.00	KOSPI		N	N	N	N	N	44650	-1650	5	-3.56	16244300	361	21.89	46300	46300	44100	60100	32450	46300	44998.06	19.82	-32	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5135	7.68	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.13	28300	20231024	57.77	55900	-20.13	20240611	29400	51.87	20240104	55900	-20.13	20240611	28300	57.77	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
42	20241024	150326	57	100.00	KOSPI		N	N	N	N	N	44550	-1750	5	-3.78	10916450	241	14.61	46300	46300	44300	60100	32450	46300	45296.47	19.82	-17	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5123	7.66	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.30	28300	20231024	57.42	55900	-20.30	20240611	29400	51.53	20240104	55900	-20.30	20240611	28300	57.42	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
43	20241024	140326	57	100.00	KOSPI		N	N	N	N	N	44650	-1650	5	-3.56	10693700	236	14.31	46300	46300	44300	60100	32450	46300	45312.29	19.82	-16	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5135	7.68	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.13	28300	20231024	57.77	55900	-20.13	20240611	29400	51.87	20240104	55900	-20.13	20240611	28300	57.77	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
44	20241024	130328	57	100.00	KOSPI		N	N	N	N	N	44800	-1500	5	-3.24	10470450	231	14.01	46300	46300	44300	60100	32450	46300	45326.62	19.82	-16	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5152	7.70	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28300	58.30	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
45	20241024	120327	57	100.00	KOSPI		N	N	N	N	N	44800	-1500	5	-3.24	10156850	224	13.58	46300	46300	44300	60100	32450	46300	45343.08	19.82	-9	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5152	7.70	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28300	58.30	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
46	20241024	110328	57	100.00	KOSPI		N	N	N	N	N	44800	-1500	5	-3.24	10067250	222	13.46	46300	46300	44300	60100	32450	46300	45347.97	19.82	-7	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5152	7.70	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28300	58.30	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
47	20241024	100328	57	100.00	KOSPI		N	N	N	N	N	44900	-1400	5	-3.02	8371800	184	11.16	46300	46300	44900	60100	32450	46300	45498.91	19.82	-2	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5164	7.72	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.68	28300	20231024	58.66	55900	-19.68	20240611	29400	52.72	20240104	55900	-19.68	20240611	28300	58.66	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
48	20241024	090333	57	100.00	KOSPI		N	N	N	N	N	45000	-1300	5	-2.81	3851150	84	5.09	46300	46300	45000	60100	32450	46300	45847.02	19.82	5	49233	47766	44983	43516	40733	48500	44250	143	13800	1000	31480	50	1	11500000	5175	7.74	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.50	28300	20231024	59.01	55900	-19.50	20240611	29400	53.06	20240104	55900	-19.50	20240611	28300	59.01	20231024	0.00	N	016800	1000	143 억	2278756	N	N	0	N	N
49	20241023	160329	57	100.00	KOSPI		N	N	N	N	N	46300	3800	2	8.94	72799350	1625	155.65	42200	46450	42200	55200	29750	42500	44796.82	19.82	626	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	5325	7.96	0.89	12	0.01	5817.00	52254.00	55900	20240611	-17.17	28300	20231024	63.60	55900	-17.17	20240611	29400	57.48	20240104	55900	-17.17	20240611	28300	63.60	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
50	20241023	150332	57	100.00	KOSPI		N	N	N	N	N	44450	1950	2	4.59	27222300	626	59.96	42200	44500	42200	55200	29750	42500	43486.10	19.82	62	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	5112	7.64	0.85	12	0.01	5817.00	52254.00	55900	20240611	-20.48	28300	20231024	57.07	55900	-20.48	20240611	29400	51.19	20240104	55900	-20.48	20240611	28300	57.07	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
51	20241023	140333	57	100.00	KOSPI		N	N	N	N	N	43100	600	2	1.41	10710300	250	23.95	42200	43100	42200	55200	29750	42500	42841.20	19.82	-66	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4957	7.41	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
52	20241023	130329	57	100.00	KOSPI		N	N	N	N	N	43000	500	2	1.18	3457350	81	7.76	42200	43000	42200	55200	29750	42500	42683.33	19.82	-61	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4945	7.39	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
53	20241023	120327	57	100.00	KOSPI		N	N	N	N	N	43000	500	2	1.18	3457350	81	7.76	42200	43000	42200	55200	29750	42500	42683.33	19.82	-61	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4945	7.39	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
54	20241023	110327	57	100.00	KOSPI		N	N	N	N	N	43000	500	2	1.18	3457350	81	7.76	42200	43000	42200	55200	29750	42500	42683.33	19.82	-61	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4945	7.39	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
55	20241023	100327	57	100.00	KOSPI		N	N	N	N	N	42750	250	2	0.59	3285950	77	7.38	42200	42750	42200	55200	29750	42500	42674.68	19.82	-59	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
56	20241023	090327	57	100.00	KOSPI		N	N	N	N	N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	19.82	0	44766	43632	43066	41932	41366	43350	41650	143	12700	1000	28900	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2278982	N	N	0	N	N
57	20241022	160324	57	100.00	KOSPI		N	N	N	N	N	42500	-1350	5	-3.08	44833750	1044	848.78	43850	44200	42500	57000	30700	43850	42944.20	19.82	436	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
58	20241022	150328	57	100.00	KOSPI		N	N	N	N	N	42550	-1300	5	-2.96	41050000	955	776.42	43850	44200	42500	57000	30700	43850	42984.29	19.82	406	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	4893	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.88	28300	20231024	50.35	55900	-23.88	20240611	29400	44.73	20240104	55900	-23.88	20240611	28300	50.35	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
59	20241022	140329	57	100.00	KOSPI		N	N	N	N	N	42750	-1100	5	-2.51	25608400	592	481.30	43850	44200	42750	57000	30700	43850	43257.43	19.82	219	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
60	20241022	130327	57	100.00	KOSPI		N	N	N	N	N	43250	-600	5	-1.37	13597800	313	254.47	43850	44200	43250	57000	30700	43850	43443.45	19.82	172	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	4974	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.63	28300	20231024	52.83	55900	-22.63	20240611	29400	47.11	20240104	55900	-22.63	20240611	28300	52.83	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
61	20241022	120326	57	100.00	KOSPI		N	N	N	N	N	43450	-400	5	-0.91	9481400	218	177.24	43850	44200	43250	57000	30700	43850	43492.66	19.82	109	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	4997	7.47	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.27	28300	20231024	53.53	55900	-22.27	20240611	29400	47.79	20240104	55900	-22.27	20240611	28300	53.53	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
62	20241022	110325	57	100.00	KOSPI		N	N	N	N	N	44150	300	2	0.68	7096250	163	132.52	43850	44200	43250	57000	30700	43850	43535.28	19.82	61	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	5077	7.59	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.02	28300	20231024	56.01	55900	-21.02	20240611	29400	50.17	20240104	55900	-21.02	20240611	28300	56.01	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
63	20241022	100326	57	100.00	KOSPI		N	N	N	N	N	44050	200	2	0.46	4446000	102	82.93	43850	44200	43250	57000	30700	43850	43588.24	19.82	28	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	5066	7.57	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
64	20241022	090326	57	100.00	KOSPI		N	N	N	N	N	43850	0	3	0.00	43850	1	0.81	43850	43850	43850	57000	30700	43850	43850.00	19.82	0	44616	44232	43766	43382	42916	44425	43575	143	13150	1000	29810	50	1	11500000	5043	7.54	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억	2278734	N	N	0	N	N
65	20241021	160324	57	100.00	KOSPI		N	N	N	N	N	43850	-300	5	-0.68	5336450	122	152.50	43300	44150	43300	57300	30950	44150	43741.39	19.82	-31	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	5043	7.54	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
66	20241021	150326	57	100.00	KOSPI		N	N	N	N	N	43400	-750	5	-1.70	3420900	78	97.50	43300	44150	43300	57300	30950	44150	43857.69	19.82	-32	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	4991	7.46	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.36	28300	20231024	53.36	55900	-22.36	20240611	29400	47.62	20240104	55900	-22.36	20240611	28300	53.36	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
67	20241021	140327	57	100.00	KOSPI		N	N	N	N	N	43350	-800	5	-1.81	3246800	74	92.50	43300	44150	43300	57300	30950	44150	43875.68	19.82	-29	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	4985	7.45	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
68	20241021	130325	57	100.00	KOSPI		N	N	N	N	N	43600	-550	5	-1.25	2592650	59	73.75	43300	44150	43300	57300	30950	44150	43943.22	19.82	-16	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	5014	7.50	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.00	28300	20231024	54.06	55900	-22.00	20240611	29400	48.30	20240104	55900	-22.00	20240611	28300	54.06	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
69	20241021	120325	57	100.00	KOSPI		N	N	N	N	N	43950	-200	5	-0.45	2330900	53	66.25	43300	44150	43300	57300	30950	44150	43979.25	19.82	-10	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	5054	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
70	20241021	110323	57	100.00	KOSPI		N	N	N	N	N	43950	-200	5	-0.45	2330900	53	66.25	43300	44150	43300	57300	30950	44150	43979.25	19.82	-10	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	5054	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
71	20241021	100326	57	100.00	KOSPI		N	N	N	N	N	43700	-450	5	-1.02	570750	13	16.25	43300	44000	43300	57300	30950	44150	43903.85	19.82	-4	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	5026	7.51	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.82	28300	20231024	54.42	55900	-21.82	20240611	29400	48.64	20240104	55900	-21.82	20240611	28300	54.42	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
72	20241021	090323	57	100.00	KOSPI		N	N	N	N	N	43300	-850	5	-1.93	43300	1	1.25	43300	43300	43300	57300	30950	44150	43300.00	19.82	-1	44583	44366	43933	43716	43283	44475	43825	143	13150	1000	30020	50	1	11500000	4980	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.54	28300	20231024	53.00	55900	-22.54	20240611	29400	47.28	20240104	55900	-22.54	20240611	28300	53.00	20231024	0.00	N	016800	1000	143 억	2278786	N	N	0	N	N
73	20241018	160323	57	100.00	KOSPI		N	N	N	N	N	44150	150	2	0.34	3471550	79	29.37	44000	44150	43500	57200	30800	44000	43943.67	19.82	-45	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5077	7.59	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.02	28300	20231024	56.01	55900	-21.02	20240611	29400	50.17	20240104	55900	-21.02	20240611	28300	56.01	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
74	20241018	150329	57	100.00	KOSPI		N	N	N	N	N	43700	-300	5	-0.68	2854700	65	24.16	44000	44150	43500	57200	30800	44000	43918.46	19.82	-38	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5026	7.51	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.82	28300	20231024	54.42	55900	-21.82	20240611	29400	48.64	20240104	55900	-21.82	20240611	28300	54.42	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
75	20241018	140335	57	100.00	KOSPI		N	N	N	N	N	44050	50	2	0.11	1843350	42	15.61	44000	44100	43500	57200	30800	44000	43889.29	19.82	-27	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5066	7.57	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
76	20241018	130325	57	100.00	KOSPI		N	N	N	N	N	43650	-350	5	-0.80	1096200	25	9.29	44000	44100	43500	57200	30800	44000	43848.00	19.82	-10	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5020	7.50	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.91	28300	20231024	54.24	55900	-21.91	20240611	29400	48.47	20240104	55900	-21.91	20240611	28300	54.24	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
77	20241018	120331	57	100.00	KOSPI		N	N	N	N	N	44050	50	2	0.11	1008900	23	8.55	44000	44100	43500	57200	30800	44000	43865.22	19.82	-8	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5066	7.57	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
78	20241018	110328	57	100.00	KOSPI		N	N	N	N	N	44050	50	2	0.11	1008900	23	8.55	44000	44100	43500	57200	30800	44000	43865.22	19.82	-8	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5066	7.57	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
79	20241018	100325	57	100.00	KOSPI		N	N	N	N	N	43550	-450	5	-1.02	832800	19	7.06	44000	44100	43500	57200	30800	44000	43831.58	19.82	-6	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5008	7.49	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.09	28300	20231024	53.89	55900	-22.09	20240611	29400	48.13	20240104	55900	-22.09	20240611	28300	53.89	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
80	20241018	090325	57	100.00	KOSPI		N	N	N	N	N	43500	-500	5	-1.14	219500	5	1.86	44000	44000	43500	57200	30800	44000	43900.00	19.82	-1	44633	44316	43783	43466	42933	44475	43625	143	13200	1000	29920	50	1	11500000	5003	7.48	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.18	28300	20231024	53.71	55900	-22.18	20240611	29400	47.96	20240104	55900	-22.18	20240611	28300	53.71	20231024	0.00	N	016800	1000	143 억	2278831	N	N	2	N	N
81	20241017	160324	57	100.00	KOSPI		N	N	N	N	N	44000	550	2	1.27	11504100	263	88.55	43450	44100	43250	56400	30450	43450	43741.83	19.82	67	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억	2278834	N	N	2	N	N
82	20241017	150324	57	100.00	KOSPI		N	N	N	N	N	43600	150	2	0.35	9572100	219	73.74	43450	44100	43250	56400	30450	43450	43708.22	19.82	56	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5014	7.50	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.00	28300	20231024	54.06	55900	-22.00	20240611	29400	48.30	20240104	55900	-22.00	20240611	28300	54.06	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
83	20241017	140325	57	100.00	KOSPI		N	N	N	N	N	43750	300	2	0.69	5195100	119	40.07	43450	44100	43250	56400	30450	43450	43656.30	19.82	6	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5031	7.52	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
84	20241017	130324	57	100.00	KOSPI		N	N	N	N	N	43400	-50	5	-0.12	4888700	112	37.71	43450	44100	43250	56400	30450	43450	43649.11	19.82	8	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	4991	7.46	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.36	28300	20231024	53.36	55900	-22.36	20240611	29400	47.62	20240104	55900	-22.36	20240611	28300	53.36	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
85	20241017	120325	57	100.00	KOSPI		N	N	N	N	N	43800	350	2	0.81	4845300	111	37.37	43450	44100	43250	56400	30450	43450	43651.35	19.82	8	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5037	7.53	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.65	28300	20231024	54.77	55900	-21.65	20240611	29400	48.98	20240104	55900	-21.65	20240611	28300	54.77	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
86	20241017	110325	57	100.00	KOSPI		N	N	N	N	N	43800	350	2	0.81	4713900	108	36.36	43450	44100	43250	56400	30450	43450	43647.22	19.82	5	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5037	7.53	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.65	28300	20231024	54.77	55900	-21.65	20240611	29400	48.98	20240104	55900	-21.65	20240611	28300	54.77	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
87	20241017	100326	57	100.00	KOSPI		N	N	N	N	N	43850	400	2	0.92	1269550	29	9.76	43450	44100	43450	56400	30450	43450	43777.59	19.82	-4	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5043	7.54	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
88	20241017	090323	57	100.00	KOSPI		N	N	N	N	N	44100	650	2	1.50	174450	4	1.35	43450	44100	43450	56400	30450	43450	43612.50	19.82	0	44783	44116	43183	42516	41583	44450	42850	143	12950	1000	29540	50	1	11500000	5072	7.58	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.11	28300	20231024	55.83	55900	-21.11	20240611	29400	50.00	20240104	55900	-21.11	20240611	28300	55.83	20231024	0.00	N	016800	1000	143 억	2278834	N	N	4	N	N
89	20241016	160322	57	100.00	KOSPI		N	N	N	N	N	43450	350	2	0.81	12831350	297	5.16	42450	43850	42250	56000	30200	43100	43203.20	19.82	87	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4997	7.47	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.27	28300	20231024	53.53	55900	-22.27	20240611	29400	47.79	20240104	55900	-22.27	20240611	28300	53.53	20231024	0.00	N	016800	1000	143 억	2278853	N	N	4	N	N
90	20241016	150324	57	100.00	KOSPI		N	N	N	N	N	43700	600	2	1.39	12351800	286	4.97	42450	43850	42250	56000	30200	43100	43188.11	19.82	90	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	5026	7.51	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.82	28300	20231024	54.42	55900	-21.82	20240611	29400	48.64	20240104	55900	-21.82	20240611	28300	54.42	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
91	20241016	140324	57	100.00	KOSPI		N	N	N	N	N	43250	150	2	0.35	10883400	252	4.38	42450	43850	42250	56000	30200	43100	43188.10	19.82	63	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4974	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.63	28300	20231024	52.83	55900	-22.63	20240611	29400	47.11	20240104	55900	-22.63	20240611	28300	52.83	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
92	20241016	130323	57	100.00	KOSPI		N	N	N	N	N	43450	350	2	0.81	8974100	208	3.62	42450	43850	42250	56000	30200	43100	43144.71	19.82	47	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4997	7.47	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.27	28300	20231024	53.53	55900	-22.27	20240611	29400	47.79	20240104	55900	-22.27	20240611	28300	53.53	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
93	20241016	120323	57	100.00	KOSPI		N	N	N	N	N	43800	700	2	1.62	6709900	156	2.71	42450	43850	42250	56000	30200	43100	43012.18	19.82	14	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	5037	7.53	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.65	28300	20231024	54.77	55900	-21.65	20240611	29400	48.98	20240104	55900	-21.65	20240611	28300	54.77	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
94	20241016	110323	57	100.00	KOSPI		N	N	N	N	N	43050	-50	5	-0.12	4708550	110	1.91	42450	43100	42250	56000	30200	43100	42805.00	19.82	-1	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4951	7.40	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.99	28300	20231024	52.12	55900	-22.99	20240611	29400	46.43	20240104	55900	-22.99	20240611	28300	52.12	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
95	20241016	100322	57	100.00	KOSPI		N	N	N	N	N	43100	0	3	0.00	4536700	106	1.84	42450	43100	42250	56000	30200	43100	42799.06	19.82	1	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4957	7.41	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
96	20241016	090324	57	100.00	KOSPI		N	N	N	N	N	43100	0	3	0.00	0	0	0.00	0	0	0	56000	30200	43100	0.00	19.82	0	43966	43532	42866	42432	41766	43750	42650	143	12900	1000	29300	50	1	11500000	4957	7.41	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억	2278853	N	N	8	N	N
97	20241015	160321	57	100.00	KOSPI		N	N	N	N	N	43100	300	2	0.70	245025350	5750	343.08	42800	43300	42200	55600	30000	42800	42613.10	19.82	223	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4957	7.41	0.82	12	0.05	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억	2279091	N	N	8	N	N
98	20241015	150323	57	100.00	KOSPI		N	N	N	N	N	42850	50	2	0.12	240546650	5646	336.87	42800	43300	42200	55600	30000	42800	42604.79	19.82	190	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4928	7.37	0.82	12	0.05	5817.00	52254.00	55900	20240611	-23.35	28300	20231024	51.41	55900	-23.35	20240611	29400	45.75	20240104	55900	-23.35	20240611	28300	51.41	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
99	20241015	140323	57	100.00	KOSPI		N	N	N	N	N	42600	-200	5	-0.47	222748550	5230	312.05	42800	43300	42200	55600	30000	42800	42590.54	19.82	306	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4899	7.32	0.82	12	0.05	5817.00	52254.00	55900	20240611	-23.79	28300	20231024	50.53	55900	-23.79	20240611	29400	44.90	20240104	55900	-23.79	20240611	28300	50.53	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
100	20241015	130324	57	100.00	KOSPI		N	N	N	N	N	42900	100	2	0.23	199253300	4679	279.18	42800	43300	42200	55600	30000	42800	42584.59	19.82	-70	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4934	7.37	0.82	12	0.04	5817.00	52254.00	55900	20240611	-23.26	28300	20231024	51.59	55900	-23.26	20240611	29400	45.92	20240104	55900	-23.26	20240611	28300	51.59	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
101	20241015	120322	57	100.00	KOSPI		N	N	N	N	N	42550	-250	5	-0.58	156636850	3680	219.57	42800	43300	42200	55600	30000	42800	42564.36	19.82	-303	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4893	7.31	0.81	12	0.03	5817.00	52254.00	55900	20240611	-23.88	28300	20231024	50.35	55900	-23.88	20240611	29400	44.73	20240104	55900	-23.88	20240611	28300	50.35	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
102	20241015	110324	57	100.00	KOSPI		N	N	N	N	N	42450	-350	5	-0.82	130612600	3068	183.05	42800	43300	42200	55600	30000	42800	42572.56	19.82	-317	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4882	7.30	0.81	12	0.03	5817.00	52254.00	55900	20240611	-24.06	28300	20231024	50.00	55900	-24.06	20240611	29400	44.39	20240104	55900	-24.06	20240611	28300	50.00	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
103	20241015	100324	57	100.00	KOSPI		N	N	N	N	N	42650	-150	5	-0.35	36719650	861	51.37	42800	43300	42300	55600	30000	42800	42647.68	19.82	-103	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
104	20241015	090322	57	100.00	KOSPI		N	N	N	N	N	42800	0	3	0.00	214000	5	0.30	42800	42800	42800	55600	30000	42800	42800.00	19.82	-2	44233	43516	42933	42216	41633	43225	41925	143	12800	1000	29100	50	1	11500000	4922	7.36	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.43	28300	20231024	51.24	55900	-23.43	20240611	29400	45.58	20240104	55900	-23.43	20240611	28300	51.24	20231024	0.00	N	016800	1000	143 억	2279091	N	N	3	N	N
105	20241014	160316	57	100.00	KOSPI		N	N	N	N	N	42800	-850	5	-1.95	71918800	1675	71.64	43300	43650	42350	56700	30600	43650	42936.60	19.82	-230	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4922	7.36	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.43	28300	20231024	51.24	55900	-23.43	20240611	29400	45.58	20240104	55900	-23.43	20240611	28300	51.24	20231024	0.00	N	016800	1000	143 억	2279416	N	N	3	N	N
106	20241014	150318	57	100.00	KOSPI		N	N	N	N	N	42550	-1100	5	-2.52	70934350	1652	70.66	43300	43650	42350	56700	30600	43650	42938.47	19.82	-219	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4893	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.88	28300	20231024	50.35	55900	-23.88	20240611	29400	44.73	20240104	55900	-23.88	20240611	28300	50.35	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
107	20241014	140319	57	100.00	KOSPI		N	N	N	N	N	42800	-850	5	-1.95	70037350	1631	69.76	43300	43650	42350	56700	30600	43650	42941.35	19.82	-217	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4922	7.36	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.43	28300	20231024	51.24	55900	-23.43	20240611	29400	45.58	20240104	55900	-23.43	20240611	28300	51.24	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
108	20241014	130319	57	100.00	KOSPI		N	N	N	N	N	43150	-500	5	-1.15	69480050	1618	69.20	43300	43650	42350	56700	30600	43650	42941.93	19.82	-220	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4962	7.42	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.81	28300	20231024	52.47	55900	-22.81	20240611	29400	46.77	20240104	55900	-22.81	20240611	28300	52.47	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
109	20241014	120312	57	100.00	KOSPI		N	N	N	N	N	42400	-1250	5	-2.86	34325250	796	34.05	43300	43650	42400	56700	30600	43650	43122.17	19.82	-77	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4876	7.29	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.15	28300	20231024	49.82	55900	-24.15	20240611	29400	44.22	20240104	55900	-24.15	20240611	28300	49.82	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
110	20241014	110317	57	100.00	KOSPI		N	N	N	N	N	43400	-250	5	-0.57	19522300	452	19.33	43300	43650	42850	56700	30600	43650	43190.93	19.82	-91	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4991	7.46	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.36	28300	20231024	53.36	55900	-22.36	20240611	29400	47.62	20240104	55900	-22.36	20240611	28300	53.36	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
111	20241014	100317	57	100.00	KOSPI		N	N	N	N	N	43550	-100	5	-0.23	16485300	382	16.34	43300	43650	42850	56700	30600	43650	43155.24	19.82	-114	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	5008	7.49	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.09	28300	20231024	53.89	55900	-22.09	20240611	29400	48.13	20240104	55900	-22.09	20240611	28300	53.89	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
112	20241014	090319	57	100.00	KOSPI		N	N	N	N	N	43300	-350	5	-0.80	736100	17	0.73	43300	43300	43300	56700	30600	43650	43300.00	19.82	-7	45750	44700	43350	42300	40950	44025	41625	143	13050	1000	29680	50	1	11500000	4980	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.54	28300	20231024	53.00	55900	-22.54	20240611	29400	47.28	20240104	55900	-22.54	20240611	28300	53.00	20231024	0.00	N	016800	1000	143 억	2279416	N	N	0	N	N
113	20241011	160311	57	100.00	KOSPI		N	N	N	N	N	43650	-100	5	-0.23	101003250	2336	61.33	43750	44400	42000	56800	30650	43750	43237.34	19.82	-249	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	5020	7.50	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.91	28300	20231024	54.24	55900	-21.91	20240611	29400	48.47	20240104	55900	-21.91	20240611	28300	54.24	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
114	20241011	150315	57	100.00	KOSPI		N	N	N	N	N	43000	-750	5	-1.71	94601050	2189	57.47	43750	44400	42000	56800	30650	43750	43216.56	19.82	-224	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4945	7.39	0.82	12	0.02	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
115	20241011	140317	57	100.00	KOSPI		N	N	N	N	N	42250	-1500	5	-3.43	77895200	1799	47.23	43750	44400	42000	56800	30650	43750	43299.17	19.82	-131	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4859	7.26	0.81	12	0.02	5817.00	52254.00	55900	20240611	-24.42	28300	20231024	49.29	55900	-24.42	20240611	29400	43.71	20240104	55900	-24.42	20240611	28300	49.29	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
116	20241011	130317	57	100.00	KOSPI		N	N	N	N	N	43350	-400	5	-0.91	45589050	1045	27.44	43750	44400	43250	56800	30650	43750	43625.89	19.82	-128	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4985	7.45	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
117	20241011	120317	57	100.00	KOSPI		N	N	N	N	N	43350	-400	5	-0.91	39485400	905	23.76	43750	44400	43250	56800	30650	43750	43630.28	19.82	-63	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4985	7.45	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
118	20241011	110316	57	100.00	KOSPI		N	N	N	N	N	43300	-450	5	-1.03	33189400	760	19.95	43750	44400	43250	56800	30650	43750	43670.26	19.82	16	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4980	7.44	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.54	28300	20231024	53.00	55900	-22.54	20240611	29400	47.28	20240104	55900	-22.54	20240611	28300	53.00	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
119	20241011	100322	57	100.00	KOSPI		N	N	N	N	N	43300	-450	5	-1.03	8867600	203	5.33	43750	44400	43250	56800	30650	43750	43682.76	19.82	-9	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	4980	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.54	28300	20231024	53.00	55900	-22.54	20240611	29400	47.28	20240104	55900	-22.54	20240611	28300	53.00	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
120	20241011	090317	57	100.00	KOSPI		N	N	N	N	N	43750	0	3	0.00	831250	19	0.50	43750	43750	43750	56800	30650	43750	43750.00	19.82	-16	45816	44782	43366	42332	40916	45300	42850	143	13050	1000	29750	50	1	11500000	5031	7.52	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억	2279327	N	N	0	N	N
121	20241010	160322	57	100.00	KOSPI		N	N	N	N	N	43750	1750	2	4.17	163812050	3795	191.28	42000	44400	41950	54600	29400	42000	43165.23	19.82	167	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5031	7.52	0.84	12	0.03	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
122	20241010	150327	57	100.00	KOSPI		N	N	N	N	N	43700	1700	2	4.05	147117250	3413	172.03	42000	44400	41950	54600	29400	42000	43104.97	19.82	67	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5026	7.51	0.84	12	0.03	5817.00	52254.00	55900	20240611	-21.82	28300	20231024	54.42	55900	-21.82	20240611	29400	48.64	20240104	55900	-21.82	20240611	28300	54.42	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
123	20241010	140324	57	100.00	KOSPI		N	N	N	N	N	43900	1900	2	4.52	132064300	3069	154.69	42000	44400	41950	54600	29400	42000	43031.70	19.82	42	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5049	7.55	0.84	12	0.03	5817.00	52254.00	55900	20240611	-21.47	28300	20231024	55.12	55900	-21.47	20240611	29400	49.32	20240104	55900	-21.47	20240611	28300	55.12	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
124	20241010	130324	57	100.00	KOSPI		N	N	N	N	N	43550	1550	2	3.69	109928400	2562	129.13	42000	44400	41950	54600	29400	42000	42907.26	19.82	-36	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5008	7.49	0.83	12	0.02	5817.00	52254.00	55900	20240611	-22.09	28300	20231024	53.89	55900	-22.09	20240611	29400	48.13	20240104	55900	-22.09	20240611	28300	53.89	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
125	20241010	120324	57	100.00	KOSPI		N	N	N	N	N	44050	2050	2	4.88	89555550	2095	105.59	42000	44400	41950	54600	29400	42000	42747.28	19.82	-25	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5066	7.57	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
126	20241010	110323	57	100.00	KOSPI		N	N	N	N	N	43500	1500	2	3.57	59555100	1401	70.61	42000	43500	41950	54600	29400	42000	42508.99	19.82	-94	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	5003	7.48	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.18	28300	20231024	53.71	55900	-22.18	20240611	29400	47.96	20240104	55900	-22.18	20240611	28300	53.71	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
127	20241010	100323	57	100.00	KOSPI		N	N	N	N	N	42600	600	2	1.43	23213650	544	27.42	42000	43000	41950	54600	29400	42000	42672.15	19.82	-230	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	4899	7.32	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.79	28300	20231024	50.53	55900	-23.79	20240611	29400	44.90	20240104	55900	-23.79	20240611	28300	50.53	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
128	20241010	090323	57	100.00	KOSPI		N	N	N	N	N	42500	500	2	1.19	84500	2	0.10	42000	42500	42000	54600	29400	42000	42250.00	19.82	0	44633	43316	42633	41316	40633	42975	40975	143	12600	1000	28560	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2279587	N	N	0	N	N
129	20241008	160322	57	100.00	KOSPI		N	N	N	N	N	42000	-1000	5	-2.33	84785450	1984	139.62	42500	43950	41950	55900	30100	43000	42738.32	19.82	204	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	4830	7.22	0.80	12	0.02	5817.00	52254.00	55900	20240611	-24.87	28300	20231024	48.41	55900	-24.87	20240611	29400	42.86	20240104	55900	-24.87	20240611	28300	48.41	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
130	20241008	150324	57	100.00	KOSPI		N	N	N	N	N	43000	0	3	0.00	68031400	1589	111.82	42500	43950	41950	55900	30100	43000	42813.97	19.82	534	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
131	20241008	140324	57	100.00	KOSPI		N	N	N	N	N	43750	750	2	1.74	55532200	1301	91.56	42500	43900	41950	55900	30100	43000	42684.24	19.82	445	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	5031	7.52	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
132	20241008	130323	57	100.00	KOSPI		N	N	N	N	N	43850	850	2	1.98	48827200	1148	80.79	42500	43850	41950	55900	30100	43000	42532.40	19.82	299	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	5043	7.54	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
133	20241008	120322	57	100.00	KOSPI		N	N	N	N	N	43600	600	2	1.40	41400250	978	68.82	42500	43600	41950	55900	30100	43000	42331.54	19.82	151	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	5014	7.50	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.00	28300	20231024	54.06	55900	-22.00	20240611	29400	48.30	20240104	55900	-22.00	20240611	28300	54.06	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
134	20241008	110322	57	100.00	KOSPI		N	N	N	N	N	42300	-700	5	-1.63	27788300	659	46.38	42500	43000	41950	55900	30100	43000	42167.37	19.82	149	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	4865	7.27	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.33	28300	20231024	49.47	55900	-24.33	20240611	29400	43.88	20240104	55900	-24.33	20240611	28300	49.47	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
135	20241008	100323	57	100.00	KOSPI		N	N	N	N	N	42500	-500	5	-1.16	27576800	654	46.02	42500	43000	41950	55900	30100	43000	42166.36	19.82	149	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
136	20241008	090322	57	100.00	KOSPI		N	N	N	N	N	43000	0	3	0.00	977400	23	1.62	42500	43000	42200	55900	30100	43000	42495.65	19.82	-1	44666	43832	42666	41832	40666	44250	42250	143	12900	1000	29240	50	1	11500000	4945	7.39	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279455	N	N	0	N	N
137	20241007	160321	57	100.00	KOSPI		N	N	N	N	N	43000	1500	2	3.61	60997200	1421	124.00	41500	43500	41500	53900	29050	41500	42925.18	19.82	0	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
138	20241007	150319	57	100.00	KOSPI		N	N	N	N	N	43000	1500	2	3.61	59403750	1384	120.77	41500	43500	41500	53900	29050	41500	42921.78	19.82	14	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
139	20241007	140334	57	100.00	KOSPI		N	N	N	N	N	42800	1300	2	3.13	58103400	1354	118.15	41500	43450	41500	53900	29050	41500	42912.41	19.82	22	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4922	7.36	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.43	28300	20231024	51.24	55900	-23.43	20240611	29400	45.58	20240104	55900	-23.43	20240611	28300	51.24	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
140	20241007	130315	57	100.00	KOSPI		N	N	N	N	N	42950	1450	2	3.49	17429250	407	35.51	41500	43400	41500	53900	29050	41500	42823.71	19.82	-22	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4939	7.38	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.17	28300	20231024	51.77	55900	-23.17	20240611	29400	46.09	20240104	55900	-23.17	20240611	28300	51.77	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
141	20241007	120343	57	100.00	KOSPI		N	N	N	N	N	43250	1750	2	4.22	15662600	366	31.94	41500	43250	41500	53900	29050	41500	42793.99	19.82	-34	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4974	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.63	28300	20231024	52.83	55900	-22.63	20240611	29400	47.11	20240104	55900	-22.63	20240611	28300	52.83	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
142	20241007	110315	57	100.00	KOSPI		N	N	N	N	N	42500	1000	2	2.41	11733400	275	24.00	41500	43050	41500	53900	29050	41500	42666.91	19.82	-30	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
143	20241007	100312	57	100.00	KOSPI		N	N	N	N	N	42500	1000	2	2.41	3430500	81	7.07	41500	42600	41500	53900	29050	41500	42351.85	19.82	-14	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
144	20241007	090257	57	100.00	KOSPI		N	N	N	N	N	42600	1100	2	2.65	333250	8	0.70	41500	42600	41500	53900	29050	41500	41656.25	19.82	-4	43700	42600	42050	40950	40400	42325	40675	143	12400	1000	28220	50	1	11500000	4899	7.32	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.79	28300	20231024	50.53	55900	-23.79	20240611	29400	44.90	20240104	55900	-23.79	20240611	28300	50.53	20231024	0.00	N	016800	1000	143 억	2279434	N	N	0	N	N
145	20241004	160305	57	100.00	KOSPI		N	N	N	N	N	41500	-1150	5	-2.70	48005350	1133	85.25	42900	43150	41500	55400	29900	42650	42370.89	19.82	125	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4773	7.13	0.79	12	0.01	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
146	20241004	150305	57	100.00	KOSPI		N	N	N	N	N	42300	-350	5	-0.82	35510450	833	62.68	42900	43150	42150	55400	29900	42650	42629.59	19.82	193	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4865	7.27	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.33	28300	20231024	49.47	55900	-24.33	20240611	29400	43.88	20240104	55900	-24.33	20240611	28300	49.47	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
147	20241004	140307	57	100.00	KOSPI		N	N	N	N	N	43000	350	2	0.82	25299200	592	44.54	42900	43150	42400	55400	29900	42650	42735.14	19.82	69	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.08	28300	20231024	51.94	55900	-23.08	20240611	29400	46.26	20240104	55900	-23.08	20240611	28300	51.94	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
148	20241004	130305	57	100.00	KOSPI		N	N	N	N	N	42800	150	2	0.35	9836550	230	17.31	42900	43100	42400	55400	29900	42650	42767.61	19.82	4	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4922	7.36	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.43	28300	20231024	51.24	55900	-23.43	20240611	29400	45.58	20240104	55900	-23.43	20240611	28300	51.24	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
149	20241004	120305	57	100.00	KOSPI		N	N	N	N	N	43100	450	2	1.06	8338200	195	14.67	42900	43100	42400	55400	29900	42650	42760.00	19.82	3	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4957	7.41	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
150	20241004	110306	57	100.00	KOSPI		N	N	N	N	N	42700	50	2	0.12	8252000	193	14.52	42900	43100	42400	55400	29900	42650	42756.48	19.82	3	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.61	28300	20231024	50.88	55900	-23.61	20240611	29400	45.24	20240104	55900	-23.61	20240611	28300	50.88	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
151	20241004	100305	57	100.00	KOSPI		N	N	N	N	N	42850	200	2	0.47	7994350	187	14.07	42900	42900	42400	55400	29900	42650	42750.53	19.82	3	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4928	7.37	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.35	28300	20231024	51.41	55900	-23.35	20240611	29400	45.75	20240104	55900	-23.35	20240611	28300	51.41	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
152	20241004	090303	57	100.00	KOSPI		N	N	N	N	N	42900	250	2	0.59	257400	6	0.45	42900	42900	42900	55400	29900	42650	42900.00	19.82	0	43316	42982	42466	42132	41616	43150	42300	143	12750	1000	29000	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.26	28300	20231024	51.59	55900	-23.26	20240611	29400	45.92	20240104	55900	-23.26	20240611	28300	51.59	20231024	0.00	N	016800	1000	143 억	2279309	N	N	0	N	N
153	20241002	160302	57	100.00	KOSPI		N	N	N	N	N	42650	0	3	0.00	56106450	1326	38.15	42250	42800	41950	55400	29900	42650	42312.56	19.82	143	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
154	20241002	150307	57	100.00	KOSPI		N	N	N	N	N	42700	50	2	0.12	55423850	1310	37.69	42250	42800	41950	55400	29900	42650	42308.28	19.82	134	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4911	7.34	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.61	28300	20231024	50.88	55900	-23.61	20240611	29400	45.24	20240104	55900	-23.61	20240611	28300	50.88	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
155	20241002	140306	57	100.00	KOSPI		N	N	N	N	N	42750	100	2	0.23	53288850	1260	36.25	42250	42800	41950	55400	29900	42650	42292.74	19.82	182	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
156	20241002	130305	57	100.00	KOSPI		N	N	N	N	N	42650	0	3	0.00	49190250	1164	33.49	42250	42650	41950	55400	29900	42650	42259.66	19.82	94	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
157	20241002	120302	57	100.00	KOSPI		N	N	N	N	N	42300	-350	5	-0.82	29412350	697	20.05	42250	42550	41950	55400	29900	42650	42198.49	19.82	31	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4865	7.27	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.33	28300	20231024	49.47	55900	-24.33	20240611	29400	43.88	20240104	55900	-24.33	20240611	28300	49.47	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
158	20241002	110300	57	100.00	KOSPI		N	N	N	N	N	42150	-500	5	-1.17	28862550	684	19.68	42250	42550	41950	55400	29900	42650	42196.71	19.82	26	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
159	20241002	100300	57	100.00	KOSPI		N	N	N	N	N	42200	-450	5	-1.06	11125450	263	7.57	42250	42550	41950	55400	29900	42650	42302.09	19.82	-1	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.51	28300	20231024	49.12	55900	-24.51	20240611	29400	43.54	20240104	55900	-24.51	20240611	28300	49.12	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N
160	20241002	090258	57	100.00	KOSPI		N	N	N	N	N	42350	-300	5	-0.70	295850	7	0.20	42250	42350	42250	55400	29900	42650	42264.29	19.82	-4	45983	44316	42683	41016	39383	43500	40200	143	12750	1000	29000	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.24	28300	20231024	49.65	55900	-24.24	20240611	29400	44.05	20240104	55900	-24.24	20240611	28300	49.65	20231024	0.00	N	016800	1000	143 억	2279325	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History