KissMeData/002450/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160134	57	100.00	KOSPI	신저가	N	N	N	N	N	1033	-3	5	-0.29	36567107	35469	44.89	1039	1045	1026	1346	726	1036	1030.96	1.52	-2557	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	935	6.19	0.33	12	0.04	167.00	3085.00	1440	20221201	-28.26	1026	20231031	0.68	1344	-23.14	20230202	1026	0.68	20231031	1440	-28.26	20221201	1026	0.68	20231031	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
3	20231031	150135	57	100.00	KOSPI	신저가	N	N	N	N	N	1032	-4	5	-0.39	24953839	24162	30.58	1039	1045	1027	1346	726	1036	1032.77	1.52	-2828	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	934	6.18	0.33	12	0.03	167.00	3085.00	1440	20221201	-28.33	1027	20231031	0.49	1344	-23.21	20230202	1027	0.49	20231031	1440	-28.33	20221201	1027	0.49	20231031	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
4	20231031	140135	57	100.00	KOSPI		N	N	N	N	N	1032	-4	5	-0.39	14049095	13558	17.16	1039	1045	1031	1346	726	1036	1036.22	1.52	-1243	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	934	6.18	0.33	12	0.01	167.00	3085.00	1440	20221201	-28.33	1030	20231027	0.19	1344	-23.21	20230202	1030	0.19	20231027	1440	-28.33	20221201	1030	0.19	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
5	20231031	130135	57	100.00	KOSPI		N	N	N	N	N	1033	-3	5	-0.29	13330208	12861	16.28	1039	1045	1031	1346	726	1036	1036.48	1.52	-1243	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	935	6.19	0.33	12	0.01	167.00	3085.00	1440	20221201	-28.26	1030	20231027	0.29	1344	-23.14	20230202	1030	0.29	20231027	1440	-28.26	20221201	1030	0.29	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
6	20231031	120135	57	100.00	KOSPI		N	N	N	N	N	1033	-3	5	-0.29	13271327	12804	16.20	1039	1045	1031	1346	726	1036	1036.50	1.52	-1243	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	935	6.19	0.33	12	0.01	167.00	3085.00	1440	20221201	-28.26	1030	20231027	0.29	1344	-23.14	20230202	1030	0.29	20231027	1440	-28.26	20221201	1030	0.29	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
7	20231031	110135	57	100.00	KOSPI		N	N	N	N	N	1034	-2	5	-0.19	12058395	11628	14.72	1039	1045	1031	1346	726	1036	1037.01	1.52	-1243	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	936	6.19	0.34	12	0.01	167.00	3085.00	1440	20221201	-28.19	1030	20231027	0.39	1344	-23.07	20230202	1030	0.39	20231027	1440	-28.19	20221201	1030	0.39	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
8	20231031	100136	57	100.00	KOSPI		N	N	N	N	N	1037	1	2	0.10	9288250	8946	11.32	1039	1045	1031	1346	726	1036	1038.26	1.52	-1243	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	939	6.21	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.99	1030	20231027	0.68	1344	-22.84	20230202	1030	0.68	20231027	1440	-27.99	20221201	1030	0.68	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
9	20231031	090134	57	100.00	KOSPI		N	N	N	N	N	1039	3	2	0.29	114290	110	0.14	1039	1039	1039	1346	726	1036	1039.00	1.52	0	1056	1046	1038	1028	1020	1042	1024	453	310	500	740	1	1	90530915	941	6.22	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.85	1030	20231027	0.87	1344	-22.69	20230202	1030	0.87	20231027	1440	-27.85	20221201	1030	0.87	20231027	0.75	N	002450	500	452 억	1378259	N	N	0	N	N
10	20231030	160134	57	100.00	KOSPI	신저가	N	N	N	N	N	1036	-9	5	-0.86	81653289	79015	215.61	1045	1048	1030	1358	732	1045	1033.34	1.53	-1510	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	938	6.20	0.34	12	0.09	167.00	3085.00	1440	20221201	-28.06	1030	20231030	0.58	1344	-22.92	20230202	1030	0.58	20231030	1440	-28.06	20221201	1030	0.58	20231030	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
11	20231030	150133	57	100.00	KOSPI		N	N	N	N	N	1037	-8	5	-0.77	45024685	43513	118.73	1045	1048	1032	1358	732	1045	1034.74	1.53	-1566	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	939	6.21	0.34	12	0.05	167.00	3085.00	1440	20221201	-27.99	1030	20231027	0.68	1344	-22.84	20230202	1030	0.68	20231027	1440	-27.99	20221201	1030	0.68	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
12	20231030	140133	57	100.00	KOSPI		N	N	N	N	N	1042	-3	5	-0.29	44757763	43256	118.03	1045	1048	1032	1358	732	1045	1034.72	1.53	-1566	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	943	6.24	0.34	12	0.05	167.00	3085.00	1440	20221201	-27.64	1030	20231027	1.17	1344	-22.47	20230202	1030	1.17	20231027	1440	-27.64	20221201	1030	1.17	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
13	20231030	130133	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	34524918	33372	91.06	1045	1048	1032	1358	732	1045	1034.55	1.53	-1565	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.04	167.00	3085.00	1440	20221201	-27.78	1030	20231027	0.97	1344	-22.62	20230202	1030	0.97	20231027	1440	-27.78	20221201	1030	0.97	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
14	20231030	120132	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	19650367	19001	51.85	1045	1048	1032	1358	732	1045	1034.18	1.53	-151	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.78	1030	20231027	0.97	1344	-22.62	20230202	1030	0.97	20231027	1440	-27.78	20221201	1030	0.97	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
15	20231030	110132	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	19462338	18820	51.35	1045	1048	1032	1358	732	1045	1034.13	1.53	-151	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.78	1030	20231027	0.97	1344	-22.62	20230202	1030	0.97	20231027	1440	-27.78	20221201	1030	0.97	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
16	20231030	100132	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	1127666	1086	2.96	1045	1048	1036	1358	732	1045	1038.37	1.53	-1	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.78	1030	20231027	0.97	1344	-22.62	20230202	1030	0.97	20231027	1440	-27.78	20221201	1030	0.97	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
17	20231030	090131	57	100.00	KOSPI		N	N	N	N	N	1048	3	2	0.29	86743	83	0.23	1045	1048	1045	1358	732	1045	1045.10	1.53	-1	1075	1060	1045	1030	1015	1060	1030	453	313	500	750	1	1	90530915	949	6.28	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.22	1030	20231027	1.75	1344	-22.02	20230202	1030	1.75	20231027	1440	-27.22	20221201	1030	1.75	20231027	0.75	N	002450	500	452 억	1382840	N	N	0	N	N
18	20231027	160135	57	100.00	KOSPI	신저가	N	N	N	N	N	1045	0	3	0.00	38087032	36648	83.36	1045	1060	1030	1358	732	1045	1039.26	1.53	1351	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	946	6.26	0.34	12	0.04	167.00	3085.00	1440	20221201	-27.43	1030	20231027	1.46	1344	-22.25	20230202	1030	1.46	20231027	1440	-27.43	20221201	1030	1.46	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
19	20231027	150132	57	100.00	KOSPI	신저가	N	N	N	N	N	1044	-1	5	-0.10	31119647	29930	68.08	1045	1060	1030	1358	732	1045	1039.75	1.53	1096	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	945	6.25	0.34	12	0.03	167.00	3085.00	1440	20221201	-27.50	1030	20231027	1.36	1344	-22.32	20230202	1030	1.36	20231027	1440	-27.50	20221201	1030	1.36	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
20	20231027	140132	57	100.00	KOSPI	신저가	N	N	N	N	N	1044	-1	5	-0.10	23030913	22141	50.36	1045	1060	1030	1358	732	1045	1040.19	1.53	1096	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	945	6.25	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.50	1030	20231027	1.36	1344	-22.32	20230202	1030	1.36	20231027	1440	-27.50	20221201	1030	1.36	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
21	20231027	130131	57	100.00	KOSPI	신저가	N	N	N	N	N	1041	-4	5	-0.38	22413199	21548	49.01	1045	1060	1030	1358	732	1045	1040.15	1.53	1096	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.71	1030	20231027	1.07	1344	-22.54	20230202	1030	1.07	20231027	1440	-27.71	20221201	1030	1.07	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
22	20231027	120132	57	100.00	KOSPI	신저가	N	N	N	N	N	1047	2	2	0.19	14714644	14155	32.20	1045	1060	1030	1358	732	1045	1039.54	1.53	1096	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	948	6.27	0.34	12	0.02	167.00	3085.00	1440	20221201	-27.29	1030	20231027	1.65	1344	-22.10	20230202	1030	1.65	20231027	1440	-27.29	20221201	1030	1.65	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
23	20231027	110131	57	100.00	KOSPI	신저가	N	N	N	N	N	1045	0	3	0.00	13825067	13304	30.26	1045	1060	1030	1358	732	1045	1039.17	1.53	1096	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	946	6.26	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.43	1030	20231027	1.46	1344	-22.25	20230202	1030	1.46	20231027	1440	-27.43	20221201	1030	1.46	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
24	20231027	100133	57	100.00	KOSPI	신저가	N	N	N	N	N	1039	-6	5	-0.57	7544995	7278	16.55	1045	1060	1030	1358	732	1045	1036.69	1.53	1297	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	941	6.22	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.85	1030	20231027	0.87	1344	-22.69	20230202	1030	0.87	20231027	1440	-27.85	20221201	1030	0.87	20231027	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
25	20231027	090132	57	100.00	KOSPI		N	N	N	N	N	1045	0	3	0.00	1312520	1256	2.86	1045	1045	1045	1358	732	1045	1045.00	1.53	0	1079	1062	1047	1030	1015	1054	1022	453	313	500	750	1	1	90530915	946	6.26	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.43	1032	20231026	1.26	1344	-22.25	20230202	1032	1.26	20231026	1440	-27.43	20221201	1032	1.26	20231026	0.74	N	002450	500	452 억	1381489	N	N	0	N	N
26	20231026	160130	57	100.00	KOSPI	신저가	N	N	N	N	N	1045	-9	5	-0.85	45643622	43875	52.67	1063	1064	1032	1370	738	1054	1040.31	1.53	60	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	946	6.26	0.34	12	0.05	167.00	3085.00	1440	20221201	-27.43	1032	20231026	1.26	1344	-22.25	20230202	1032	1.26	20231026	1440	-27.43	20221201	1032	1.26	20231026	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
27	20231026	150131	57	100.00	KOSPI	신저가	N	N	N	N	N	1045	-9	5	-0.85	41720817	40110	48.15	1063	1064	1032	1370	738	1054	1040.16	1.53	133	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	946	6.26	0.34	12	0.04	167.00	3085.00	1440	20221201	-27.43	1032	20231026	1.26	1344	-22.25	20230202	1032	1.26	20231026	1440	-27.43	20221201	1032	1.26	20231026	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
28	20231026	140131	57	100.00	KOSPI	신저가	N	N	N	N	N	1036	-18	5	-1.71	32997444	31737	38.10	1063	1064	1032	1370	738	1054	1039.72	1.53	133	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	938	6.20	0.34	12	0.04	167.00	3085.00	1440	20221201	-28.06	1032	20231026	0.39	1344	-22.92	20230202	1032	0.39	20231026	1440	-28.06	20221201	1032	0.39	20231026	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
29	20231026	130130	57	100.00	KOSPI		N	N	N	N	N	1043	-11	5	-1.04	12421891	11887	14.27	1063	1064	1041	1370	738	1054	1045.00	1.53	59	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	944	6.25	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.57	1033	20230726	0.97	1344	-22.40	20230202	1033	0.97	20230726	1440	-27.57	20221201	1033	0.97	20230726	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
30	20231026	120131	57	100.00	KOSPI		N	N	N	N	N	1049	-5	5	-0.47	8030090	7673	9.21	1063	1064	1044	1370	738	1054	1046.54	1.53	-119	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	950	6.28	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.15	1033	20230726	1.55	1344	-21.95	20230202	1033	1.55	20230726	1440	-27.15	20221201	1033	1.55	20230726	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
31	20231026	110132	57	100.00	KOSPI		N	N	N	N	N	1051	-3	5	-0.28	4515521	4309	5.17	1063	1064	1046	1370	738	1054	1047.93	1.53	-51	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	951	6.29	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.01	1033	20230726	1.74	1344	-21.80	20230202	1033	1.74	20230726	1440	-27.01	20221201	1033	1.74	20230726	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
32	20231026	100131	57	100.00	KOSPI		N	N	N	N	N	1052	-2	5	-0.19	3868769	3694	4.43	1063	1064	1046	1370	738	1054	1047.31	1.53	-38	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	952	6.30	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
33	20231026	090131	57	100.00	KOSPI		N	N	N	N	N	1064	10	2	0.95	40395	38	0.05	1063	1064	1063	1370	738	1054	1063.03	1.53	0	1066	1060	1050	1044	1034	1063	1047	453	316	500	750	1	1	90530915	963	6.37	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.11	1033	20230726	3.00	1344	-20.83	20230202	1033	3.00	20230726	1440	-26.11	20221201	1033	3.00	20230726	0.74	N	002450	500	452 억	1381429	N	N	0	N	N
34	20231025	160130	57	100.00	KOSPI		N	N	N	N	N	1054	0	3	0.00	87041437	83297	396.31	1049	1056	1040	1370	738	1054	1044.95	1.52	3077	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	954	6.31	0.34	12	0.09	167.00	3085.00	1440	20221201	-26.81	1033	20230726	2.03	1344	-21.58	20230202	1033	2.03	20230726	1440	-26.81	20221201	1033	2.03	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
35	20231025	150132	57	100.00	KOSPI		N	N	N	N	N	1053	-1	5	-0.09	84575211	80956	385.17	1049	1054	1040	1370	738	1054	1044.71	1.52	2951	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	953	6.31	0.34	12	0.09	167.00	3085.00	1440	20221201	-26.88	1033	20230726	1.94	1344	-21.65	20230202	1033	1.94	20230726	1440	-26.88	20221201	1033	1.94	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
36	20231025	140130	57	100.00	KOSPI		N	N	N	N	N	1051	-3	5	-0.28	79644780	76255	362.81	1049	1054	1040	1370	738	1054	1044.45	1.52	4459	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	951	6.29	0.34	12	0.08	167.00	3085.00	1440	20221201	-27.01	1033	20230726	1.74	1344	-21.80	20230202	1033	1.74	20230726	1440	-27.01	20221201	1033	1.74	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
37	20231025	130132	57	100.00	KOSPI		N	N	N	N	N	1050	-4	5	-0.38	71264906	68267	324.80	1049	1054	1040	1370	738	1054	1043.91	1.52	4363	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	951	6.29	0.34	12	0.08	167.00	3085.00	1440	20221201	-27.08	1033	20230726	1.65	1344	-21.88	20230202	1033	1.65	20230726	1440	-27.08	20221201	1033	1.65	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
38	20231025	120131	57	100.00	KOSPI		N	N	N	N	N	1049	-5	5	-0.47	60528876	58012	276.01	1049	1054	1040	1370	738	1054	1043.39	1.52	4275	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	950	6.28	0.34	12	0.06	167.00	3085.00	1440	20221201	-27.15	1033	20230726	1.55	1344	-21.95	20230202	1033	1.55	20230726	1440	-27.15	20221201	1033	1.55	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
39	20231025	110130	57	100.00	KOSPI		N	N	N	N	N	1050	-4	5	-0.38	58117184	55701	265.02	1049	1054	1040	1370	738	1054	1043.38	1.52	4264	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	951	6.29	0.34	12	0.06	167.00	3085.00	1440	20221201	-27.08	1033	20230726	1.65	1344	-21.88	20230202	1033	1.65	20230726	1440	-27.08	20221201	1033	1.65	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
40	20231025	100130	57	100.00	KOSPI		N	N	N	N	N	1045	-9	5	-0.85	30315221	29072	138.32	1049	1054	1040	1370	738	1054	1042.76	1.52	5891	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	946	6.26	0.34	12	0.03	167.00	3085.00	1440	20221201	-27.43	1033	20230726	1.16	1344	-22.25	20230202	1033	1.16	20230726	1440	-27.43	20221201	1033	1.16	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
41	20231025	090130	57	100.00	KOSPI		N	N	N	N	N	1052	-2	5	-0.19	3778651	3619	17.22	1049	1052	1040	1370	738	1054	1044.11	1.52	82	1074	1063	1049	1038	1024	1057	1032	453	316	500	750	1	1	90530915	952	6.30	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.74	N	002450	500	452 억	1378511	N	N	0	N	N
42	20231024	160129	57	100.00	KOSPI		N	N	N	N	N	1054	4	2	0.38	21990892	21000	32.45	1055	1060	1035	1365	735	1050	1047.09	1.52	1029	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	954	6.31	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.81	1033	20230726	2.03	1344	-21.58	20230202	1033	2.03	20230726	1440	-26.81	20221201	1033	2.03	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
43	20231024	150130	57	100.00	KOSPI		N	N	N	N	N	1054	4	2	0.38	20532064	19615	30.31	1055	1060	1035	1365	735	1050	1046.75	1.52	1073	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	954	6.31	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.81	1033	20230726	2.03	1344	-21.58	20230202	1033	2.03	20230726	1440	-26.81	20221201	1033	2.03	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
44	20231024	140130	57	100.00	KOSPI		N	N	N	N	N	1052	2	2	0.19	14874781	14239	22.00	1055	1060	1035	1365	735	1050	1044.65	1.52	766	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	952	6.30	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
45	20231024	130131	57	100.00	KOSPI		N	N	N	N	N	1050	0	3	0.00	11421789	10953	16.92	1055	1060	1035	1365	735	1050	1042.80	1.52	-106	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	951	6.29	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.08	1033	20230726	1.65	1344	-21.88	20230202	1033	1.65	20230726	1440	-27.08	20221201	1033	1.65	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
46	20231024	120131	57	100.00	KOSPI		N	N	N	N	N	1049	-1	5	-0.10	11367189	10901	16.84	1055	1060	1035	1365	735	1050	1042.77	1.52	-106	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	950	6.28	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.15	1033	20230726	1.55	1344	-21.95	20230202	1033	1.55	20230726	1440	-27.15	20221201	1033	1.55	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
47	20231024	110130	57	100.00	KOSPI		N	N	N	N	N	1038	-12	5	-1.14	10448838	10021	15.48	1055	1060	1035	1365	735	1050	1042.69	1.52	-109	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	940	6.22	0.34	12	0.01	167.00	3085.00	1440	20221201	-27.92	1033	20230726	0.48	1344	-22.77	20230202	1033	0.48	20230726	1440	-27.92	20221201	1033	0.48	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
48	20231024	100130	57	100.00	KOSPI		N	N	N	N	N	1058	8	2	0.76	2125060	2009	3.10	1055	1060	1043	1365	735	1050	1057.77	1.52	-18	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	958	6.34	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.53	1033	20230726	2.42	1344	-21.28	20230202	1033	2.42	20230726	1440	-26.53	20221201	1033	2.42	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
49	20231024	090130	57	100.00	KOSPI		N	N	N	N	N	1058	8	2	0.76	55918	53	0.08	1055	1058	1055	1365	735	1050	1055.06	1.52	0	1068	1058	1049	1039	1030	1064	1045	453	315	500	750	1	1	90530915	958	6.34	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.53	1033	20230726	2.42	1344	-21.28	20230202	1033	2.42	20230726	1440	-26.53	20221201	1033	2.42	20230726	0.75	N	002450	500	452 억	1377483	N	N	0	N	N
50	20231023	160129	57	100.00	KOSPI		N	N	N	N	N	1050	-13	5	-1.22	67665401	64723	85.31	1045	1059	1040	1381	745	1063	1045.45	1.52	694	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	951	6.29	0.34	12	0.07	167.00	3085.00	1440	20221201	-27.08	1033	20230726	1.65	1344	-21.88	20230202	1033	1.65	20230726	1440	-27.08	20221201	1033	1.65	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
51	20231023	150129	57	100.00	KOSPI		N	N	N	N	N	1041	-22	5	-2.07	56420801	53990	71.17	1045	1059	1040	1381	745	1063	1045.02	1.52	2410	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	942	6.23	0.34	12	0.06	167.00	3085.00	1440	20221201	-27.71	1033	20230726	0.77	1344	-22.54	20230202	1033	0.77	20230726	1440	-27.71	20221201	1033	0.77	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
52	20231023	140129	57	100.00	KOSPI		N	N	N	N	N	1052	-11	5	-1.03	42509084	40642	53.57	1045	1059	1041	1381	745	1063	1045.94	1.52	2259	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	952	6.30	0.34	12	0.04	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
53	20231023	130130	57	100.00	KOSPI		N	N	N	N	N	1052	-11	5	-1.03	42471245	40606	53.52	1045	1059	1041	1381	745	1063	1045.94	1.52	2259	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	952	6.30	0.34	12	0.04	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
54	20231023	120129	57	100.00	KOSPI		N	N	N	N	N	1051	-12	5	-1.13	32511693	31085	40.97	1045	1059	1041	1381	745	1063	1045.90	1.52	2202	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	951	6.29	0.34	12	0.03	167.00	3085.00	1440	20221201	-27.01	1033	20230726	1.74	1344	-21.80	20230202	1033	1.74	20230726	1440	-27.01	20221201	1033	1.74	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
55	20231023	110129	57	100.00	KOSPI		N	N	N	N	N	1052	-11	5	-1.03	21609978	20648	27.22	1045	1059	1041	1381	745	1063	1046.59	1.52	2206	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	952	6.30	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.94	1033	20230726	1.84	1344	-21.73	20230202	1033	1.84	20230726	1440	-26.94	20221201	1033	1.84	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
56	20231023	100128	57	100.00	KOSPI		N	N	N	N	N	1053	-10	5	-0.94	16323891	15612	20.58	1045	1059	1041	1381	745	1063	1045.60	1.52	2196	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	953	6.31	0.34	12	0.02	167.00	3085.00	1440	20221201	-26.88	1033	20230726	1.94	1344	-21.65	20230202	1033	1.94	20230726	1440	-26.88	20221201	1033	1.94	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
57	20231023	090130	57	100.00	KOSPI		N	N	N	N	N	1045	-18	5	-1.69	2574880	2464	3.25	1045	1045	1045	1381	745	1063	1045.00	1.52	51	1096	1079	1063	1046	1030	1071	1038	453	318	500	760	1	1	90530915	946	6.26	0.34	12	0.00	167.00	3085.00	1440	20221201	-27.43	1033	20230726	1.16	1344	-22.25	20230202	1033	1.16	20230726	1440	-27.43	20221201	1033	1.16	20230726	0.77	N	002450	500	452 억	1376842	N	N	0	N	N
58	20231020	160129	57	100.00	KOSPI		N	N	N	N	N	1063	-7	5	-0.65	80018715	75864	176.51	1080	1080	1047	1391	749	1070	1054.77	1.52	-262	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	962	6.37	0.34	12	0.08	167.00	3085.00	1440	20221201	-26.18	1033	20230726	2.90	1344	-20.91	20230202	1033	2.90	20230726	1440	-26.18	20221201	1033	2.90	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
59	20231020	150129	57	100.00	KOSPI		N	N	N	N	N	1055	-15	5	-1.40	50878770	48221	112.20	1080	1080	1047	1391	749	1070	1055.12	1.52	6300	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	955	6.32	0.34	12	0.05	167.00	3085.00	1440	20221201	-26.74	1033	20230726	2.13	1344	-21.50	20230202	1033	2.13	20230726	1440	-26.74	20221201	1033	2.13	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
60	20231020	140130	57	100.00	KOSPI		N	N	N	N	N	1059	-11	5	-1.03	46710857	44271	103.01	1080	1080	1047	1391	749	1070	1055.11	1.52	7243	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	959	6.34	0.34	12	0.05	167.00	3085.00	1440	20221201	-26.46	1033	20230726	2.52	1344	-21.21	20230202	1033	2.52	20230726	1440	-26.46	20221201	1033	2.52	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
61	20231020	130127	57	100.00	KOSPI		N	N	N	N	N	1059	-11	5	-1.03	45098351	42739	99.44	1080	1080	1047	1391	749	1070	1055.20	1.52	7205	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	959	6.34	0.34	12	0.05	167.00	3085.00	1440	20221201	-26.46	1033	20230726	2.52	1344	-21.21	20230202	1033	2.52	20230726	1440	-26.46	20221201	1033	2.52	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
62	20231020	120128	57	100.00	KOSPI		N	N	N	N	N	1063	-7	5	-0.65	39606418	37521	87.30	1080	1080	1047	1391	749	1070	1055.58	1.52	3515	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	962	6.37	0.34	12	0.04	167.00	3085.00	1440	20221201	-26.18	1033	20230726	2.90	1344	-20.91	20230202	1033	2.90	20230726	1440	-26.18	20221201	1033	2.90	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
63	20231020	110129	57	100.00	KOSPI		N	N	N	N	N	1062	-8	5	-0.75	28626680	27187	63.26	1080	1080	1047	1391	749	1070	1052.95	1.52	3565	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	961	6.36	0.34	12	0.03	167.00	3085.00	1440	20221201	-26.25	1033	20230726	2.81	1344	-20.98	20230202	1033	2.81	20230726	1440	-26.25	20221201	1033	2.81	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
64	20231020	100128	57	100.00	KOSPI		N	N	N	N	N	1067	-3	5	-0.28	635170	595	1.38	1080	1080	1064	1391	749	1070	1067.51	1.52	-142	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	966	6.39	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.90	1033	20230726	3.29	1344	-20.61	20230202	1033	3.29	20230726	1440	-25.90	20221201	1033	3.29	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
65	20231020	090129	57	100.00	KOSPI		N	N	N	N	N	1080	10	2	0.93	32400	30	0.07	1080	1080	1080	1391	749	1070	1080.00	1.52	0	1097	1083	1076	1062	1055	1080	1059	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.00	1033	20230726	4.55	1344	-19.64	20230202	1033	4.55	20230726	1440	-25.00	20221201	1033	4.55	20230726	0.77	N	002450	500	452 억	1377164	N	N	0	N	N
66	20231019	160128	57	100.00	KOSPI		N	N	N	N	N	1070	-16	5	-1.47	46118667	42979	240.37	1077	1090	1069	1411	761	1086	1073.13	1.52	-302	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	969	6.41	0.35	12	0.05	167.00	3085.00	1440	20221201	-25.69	1033	20230726	3.58	1344	-20.39	20230202	1033	3.58	20230726	1440	-25.69	20221201	1033	3.58	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
67	20231019	150129	57	100.00	KOSPI		N	N	N	N	N	1073	-13	5	-1.20	39574752	36861	206.16	1077	1090	1069	1411	761	1086	1073.62	1.52	-207	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	971	6.43	0.35	12	0.04	167.00	3085.00	1440	20221201	-25.49	1033	20230726	3.87	1344	-20.16	20230202	1033	3.87	20230726	1440	-25.49	20221201	1033	3.87	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
68	20231019	140129	57	100.00	KOSPI		N	N	N	N	N	1080	-6	5	-0.55	19906261	18506	103.50	1077	1090	1071	1411	761	1086	1075.67	1.52	-196	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	978	6.47	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.00	1033	20230726	4.55	1344	-19.64	20230202	1033	4.55	20230726	1440	-25.00	20221201	1033	4.55	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
69	20231019	130128	57	100.00	KOSPI		N	N	N	N	N	1076	-10	5	-0.92	18935876	17605	98.46	1077	1090	1071	1411	761	1086	1075.60	1.52	-194	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	974	6.44	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.28	1033	20230726	4.16	1344	-19.94	20230202	1033	4.16	20230726	1440	-25.28	20221201	1033	4.16	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
70	20231019	120129	57	100.00	KOSPI		N	N	N	N	N	1076	-10	5	-0.92	18929421	17599	98.43	1077	1090	1071	1411	761	1086	1075.60	1.52	-194	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	974	6.44	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.28	1033	20230726	4.16	1344	-19.94	20230202	1033	4.16	20230726	1440	-25.28	20221201	1033	4.16	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
71	20231019	110128	57	100.00	KOSPI		N	N	N	N	N	1084	-2	5	-0.18	1170848	1078	6.03	1077	1090	1077	1411	761	1086	1086.13	1.52	33	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	981	6.49	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.72	1033	20230726	4.94	1344	-19.35	20230202	1033	4.94	20230726	1440	-24.72	20221201	1033	4.94	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
72	20231019	100128	57	100.00	KOSPI		N	N	N	N	N	1085	-1	5	-0.09	1166509	1074	6.01	1077	1090	1077	1411	761	1086	1086.14	1.52	33	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	982	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
73	20231019	090128	57	100.00	KOSPI		N	N	N	N	N	1077	-9	5	-0.83	62466	58	0.32	1077	1077	1077	1411	761	1086	1077.00	1.52	0	1093	1089	1083	1079	1073	1091	1081	453	325	500	780	1	1	90530915	975	6.45	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.21	1033	20230726	4.26	1344	-19.87	20230202	1033	4.26	20230726	1440	-25.21	20221201	1033	4.26	20230726	0.78	N	002450	500	452 억	1377606	N	N	0	N	N
74	20231018	160128	57	100.00	KOSPI		N	N	N	N	N	1086	2	2	0.18	19311806	17880	125.15	1079	1087	1077	1409	759	1084	1080.08	1.52	194	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	983	6.50	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.58	1033	20230726	5.13	1344	-19.20	20230202	1033	5.13	20230726	1440	-24.58	20221201	1033	5.13	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
75	20231018	150128	57	100.00	KOSPI		N	N	N	N	N	1080	-4	5	-0.37	11972173	11097	77.67	1079	1087	1077	1409	759	1084	1078.87	1.52	212	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	978	6.47	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.00	1033	20230726	4.55	1344	-19.64	20230202	1033	4.55	20230726	1440	-25.00	20221201	1033	4.55	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
76	20231018	140127	57	100.00	KOSPI		N	N	N	N	N	1081	-3	5	-0.28	10791565	10001	70.00	1079	1087	1077	1409	759	1084	1079.05	1.52	213	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	979	6.47	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.93	1033	20230726	4.65	1344	-19.57	20230202	1033	4.65	20230726	1440	-24.93	20221201	1033	4.65	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
77	20231018	130128	57	100.00	KOSPI		N	N	N	N	N	1078	-6	5	-0.55	8014792	7424	51.96	1079	1087	1077	1409	759	1084	1079.58	1.52	209	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	976	6.46	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.14	1033	20230726	4.36	1344	-19.79	20230202	1033	4.36	20230726	1440	-25.14	20221201	1033	4.36	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
78	20231018	120129	57	100.00	KOSPI		N	N	N	N	N	1081	-3	5	-0.28	7824770	7248	50.73	1079	1087	1077	1409	759	1084	1079.58	1.52	209	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	979	6.47	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.93	1033	20230726	4.65	1344	-19.57	20230202	1033	4.65	20230726	1440	-24.93	20221201	1033	4.65	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
79	20231018	110128	57	100.00	KOSPI		N	N	N	N	N	1081	-3	5	-0.28	3842148	3558	24.90	1079	1087	1077	1409	759	1084	1079.86	1.52	208	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	979	6.47	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.93	1033	20230726	4.65	1344	-19.57	20230202	1033	4.65	20230726	1440	-24.93	20221201	1033	4.65	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
80	20231018	100129	57	100.00	KOSPI		N	N	N	N	N	1083	-1	5	-0.09	2524384	2339	16.37	1079	1087	1077	1409	759	1084	1079.26	1.52	203	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	980	6.49	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.79	1033	20230726	4.84	1344	-19.42	20230202	1033	4.84	20230726	1440	-24.79	20221201	1033	4.84	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
81	20231018	090128	57	100.00	KOSPI		N	N	N	N	N	1079	-5	5	-0.46	1079000	1000	7.00	1079	1079	1079	1409	759	1084	1079.00	1.52	0	1093	1088	1083	1078	1073	1086	1076	453	325	500	780	1	1	90530915	977	6.46	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.07	1033	20230726	4.45	1344	-19.72	20230202	1033	4.45	20230726	1440	-25.07	20221201	1033	4.45	20230726	0.78	N	002450	500	452 억	1377412	N	N	0	N	N
82	20231017	160128	57	100.00	KOSPI		N	N	N	N	N	1084	6	2	0.56	15442221	14287	48.38	1088	1088	1078	1401	755	1078	1080.86	1.52	5	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	981	6.49	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.72	1033	20230726	4.94	1344	-19.35	20230202	1033	4.94	20230726	1440	-24.72	20221201	1033	4.94	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
83	20231017	150128	57	100.00	KOSPI		N	N	N	N	N	1085	7	2	0.65	15314311	14169	47.98	1088	1088	1078	1401	755	1078	1080.83	1.52	10	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	982	6.50	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
84	20231017	140128	57	100.00	KOSPI		N	N	N	N	N	1084	6	2	0.56	10440315	9653	32.69	1088	1088	1080	1401	755	1078	1081.56	1.52	10	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	981	6.49	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.72	1033	20230726	4.94	1344	-19.35	20230202	1033	4.94	20230726	1440	-24.72	20221201	1033	4.94	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
85	20231017	130128	57	100.00	KOSPI		N	N	N	N	N	1085	7	2	0.65	10359017	9578	32.44	1088	1088	1080	1401	755	1078	1081.54	1.52	10	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	982	6.50	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
86	20231017	120128	57	100.00	KOSPI		N	N	N	N	N	1085	7	2	0.65	2950377	2726	9.23	1088	1088	1081	1401	755	1078	1082.31	1.52	0	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	982	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
87	20231017	110127	57	100.00	KOSPI		N	N	N	N	N	1086	8	2	0.74	2903680	2683	9.09	1088	1088	1081	1401	755	1078	1082.25	1.52	0	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	983	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.58	1033	20230726	5.13	1344	-19.20	20230202	1033	5.13	20230726	1440	-24.58	20221201	1033	5.13	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
88	20231017	100127	57	100.00	KOSPI		N	N	N	N	N	1086	8	2	0.74	170600	157	0.53	1088	1088	1086	1401	755	1078	1086.62	1.52	0	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	983	6.50	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.58	1033	20230726	5.13	1344	-19.20	20230202	1033	5.13	20230726	1440	-24.58	20221201	1033	5.13	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
89	20231017	090128	57	100.00	KOSPI		N	N	N	N	N	1088	10	2	0.93	34816	32	0.11	1088	1088	1088	1401	755	1078	1088.00	1.52	0	1104	1090	1082	1068	1060	1087	1065	453	323	500	770	1	1	90530915	985	6.51	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.44	1033	20230726	5.32	1344	-19.05	20230202	1033	5.32	20230726	1440	-24.44	20221201	1033	5.32	20230726	0.79	N	002450	500	452 억	1377407	N	N	0	N	N
90	20231016	160127	57	100.00	KOSPI		N	N	N	N	N	1078	-18	5	-1.64	31862595	29525	936.11	1083	1096	1074	1424	768	1096	1079.17	1.52	-677	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	976	6.46	0.35	12	0.03	167.00	3085.00	1440	20221201	-25.14	1033	20230726	4.36	1344	-19.79	20230202	1033	4.36	20230726	1440	-25.14	20221201	1033	4.36	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
91	20231016	150126	57	100.00	KOSPI		N	N	N	N	N	1077	-19	5	-1.73	31346743	29046	920.93	1083	1096	1074	1424	768	1096	1079.21	1.52	-525	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	975	6.45	0.35	12	0.03	167.00	3085.00	1440	20221201	-25.21	1033	20230726	4.26	1344	-19.87	20230202	1033	4.26	20230726	1440	-25.21	20221201	1033	4.26	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
92	20231016	140128	57	100.00	KOSPI		N	N	N	N	N	1076	-20	5	-1.82	24880948	23028	730.12	1083	1096	1074	1424	768	1096	1080.46	1.52	-525	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	974	6.44	0.35	12	0.03	167.00	3085.00	1440	20221201	-25.28	1033	20230726	4.16	1344	-19.94	20230202	1033	4.16	20230726	1440	-25.28	20221201	1033	4.16	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
93	20231016	130127	57	100.00	KOSPI		N	N	N	N	N	1079	-17	5	-1.55	23271828	21533	682.72	1083	1096	1074	1424	768	1096	1080.75	1.52	-427	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	977	6.46	0.35	12	0.02	167.00	3085.00	1440	20221201	-25.07	1033	20230726	4.45	1344	-19.72	20230202	1033	4.45	20230726	1440	-25.07	20221201	1033	4.45	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
94	20231016	120129	57	100.00	KOSPI		N	N	N	N	N	1085	-11	5	-1.00	13475766	12446	394.61	1083	1096	1080	1424	768	1096	1082.74	1.52	-243	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	982	6.50	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
95	20231016	110128	57	100.00	KOSPI		N	N	N	N	N	1085	-11	5	-1.00	10110618	9334	295.94	1083	1096	1080	1424	768	1096	1083.20	1.52	-113	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	982	6.50	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
96	20231016	100126	57	100.00	KOSPI		N	N	N	N	N	1093	-3	5	-0.27	1433544	1321	41.88	1083	1096	1083	1424	768	1096	1085.20	1.52	-1	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	990	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
97	20231016	090127	57	100.00	KOSPI		N	N	N	N	N	1095	-1	5	-0.09	542595	501	15.88	1083	1095	1083	1424	768	1096	1083.02	1.52	-1	1108	1101	1093	1086	1078	1098	1083	453	328	500	780	1	1	90530915	991	6.56	0.35	12	0.00	167.00	3085.00	1440	20221201	-23.96	1033	20230726	6.00	1344	-18.53	20230202	1033	6.00	20230726	1440	-23.96	20221201	1033	6.00	20230726	0.79	N	002450	500	452 억	1378085	N	N	0	N	N
98	20231012	160128	57	100.00	KOSPI		N	N	N	N	N	1097	7	2	0.64	5288428	4839	46.00	1100	1100	1087	1417	763	1090	1092.88	1.52	-593	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	993	6.57	0.36	12	0.01	167.00	3085.00	1440	20221201	-23.82	1033	20230726	6.20	1344	-18.38	20230202	1033	6.20	20230726	1440	-23.82	20221201	1033	6.20	20230726	0.83	N	002450	500	452 억	1378969	N	N	1	N	N
99	20231012	150127	57	100.00	KOSPI		N	N	N	N	N	1093	3	2	0.28	3857819	3531	33.57	1100	1100	1087	1417	763	1090	1092.56	1.52	90	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	990	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
100	20231012	140127	57	100.00	KOSPI		N	N	N	N	N	1098	8	2	0.73	3784518	3464	32.93	1100	1100	1087	1417	763	1090	1092.53	1.52	156	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	994	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.75	1033	20230726	6.29	1344	-18.30	20230202	1033	6.29	20230726	1440	-23.75	20221201	1033	6.29	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
101	20231012	130126	57	100.00	KOSPI		N	N	N	N	N	1097	7	2	0.64	2391327	2194	20.86	1100	1100	1087	1417	763	1090	1089.94	1.52	269	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	993	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.82	1033	20230726	6.20	1344	-18.38	20230202	1033	6.20	20230726	1440	-23.82	20221201	1033	6.20	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
102	20231012	120129	57	100.00	KOSPI		N	N	N	N	N	1097	7	2	0.64	2265402	2079	19.76	1100	1100	1087	1417	763	1090	1089.66	1.52	269	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	993	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.82	1033	20230726	6.20	1344	-18.38	20230202	1033	6.20	20230726	1440	-23.82	20221201	1033	6.20	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
103	20231012	110128	57	100.00	KOSPI		N	N	N	N	N	1097	7	2	0.64	2174567	1996	18.98	1100	1100	1087	1417	763	1090	1089.46	1.52	269	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	993	6.57	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.82	1033	20230726	6.20	1344	-18.38	20230202	1033	6.20	20230726	1440	-23.82	20221201	1033	6.20	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
104	20231012	100128	57	100.00	KOSPI		N	N	N	N	N	1099	9	2	0.83	147296	134	1.27	1100	1100	1099	1417	763	1090	1099.22	1.52	0	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	995	6.58	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.68	1033	20230726	6.39	1344	-18.23	20230202	1033	6.39	20230726	1440	-23.68	20221201	1033	6.39	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
105	20231012	090128	57	100.00	KOSPI		N	N	N	N	N	1100	10	2	0.92	33000	30	0.29	1100	1100	1100	1417	763	1090	1100.00	1.52	0	1108	1098	1090	1080	1072	1095	1077	453	327	500	780	1	1	90530915	996	6.59	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.61	1033	20230726	6.49	1344	-18.15	20230202	1033	6.49	20230726	1440	-23.61	20221201	1033	6.49	20230726	0.83	N	002450	500	452 억	1378969	N	N	0	N	N
106	20231011	160128	57	100.00	KOSPI		N	N	N	N	N	1090	0	3	0.00	11461884	10518	130.38	1100	1100	1082	1417	763	1090	1089.74	1.52	-586	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	987	6.53	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.31	1033	20230726	5.52	1344	-18.90	20230202	1033	5.52	20230726	1440	-24.31	20221201	1033	5.52	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
107	20231011	150127	57	100.00	KOSPI		N	N	N	N	N	1092	2	2	0.18	10741886	9857	122.19	1100	1100	1082	1417	763	1090	1089.77	1.52	51	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1033	20230726	5.71	1344	-18.75	20230202	1033	5.71	20230726	1440	-24.17	20221201	1033	5.71	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
108	20231011	140127	57	100.00	KOSPI		N	N	N	N	N	1092	2	2	0.18	10388392	9533	118.17	1100	1100	1082	1417	763	1090	1089.73	1.52	197	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1033	20230726	5.71	1344	-18.75	20230202	1033	5.71	20230726	1440	-24.17	20221201	1033	5.71	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
109	20231011	130127	57	100.00	KOSPI		N	N	N	N	N	1092	2	2	0.18	10328385	9478	117.49	1100	1100	1082	1417	763	1090	1089.72	1.52	197	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1033	20230726	5.71	1344	-18.75	20230202	1033	5.71	20230726	1440	-24.17	20221201	1033	5.71	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
110	20231011	120128	57	100.00	KOSPI		N	N	N	N	N	1092	2	2	0.18	9771281	8966	111.14	1100	1100	1082	1417	763	1090	1089.81	1.52	197	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1033	20230726	5.71	1344	-18.75	20230202	1033	5.71	20230726	1440	-24.17	20221201	1033	5.71	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
111	20231011	110127	57	100.00	KOSPI		N	N	N	N	N	1092	2	2	0.18	7225086	6631	82.20	1100	1100	1082	1417	763	1090	1089.59	1.52	197	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	989	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.17	1033	20230726	5.71	1344	-18.75	20230202	1033	5.71	20230726	1440	-24.17	20221201	1033	5.71	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
112	20231011	100127	57	100.00	KOSPI		N	N	N	N	N	1091	1	2	0.09	4366359	4003	49.62	1100	1100	1082	1417	763	1090	1090.77	1.52	206	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	988	6.53	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.24	1033	20230726	5.61	1344	-18.82	20230202	1033	5.61	20230726	1440	-24.24	20221201	1033	5.61	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
113	20231011	090128	57	100.00	KOSPI		N	N	N	N	N	1100	10	2	0.92	693000	630	7.81	1100	1100	1100	1417	763	1090	1100.00	1.52	0	1110	1100	1089	1079	1068	1094	1073	453	327	500	780	1	1	90530915	996	6.59	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.61	1033	20230726	6.49	1344	-18.15	20230202	1033	6.49	20230726	1440	-23.61	20221201	1033	6.49	20230726	0.84	N	002450	500	452 억	1379627	N	N	0	N	N
114	20231010	160127	57	100.00	KOSPI		N	N	N	N	N	1090	1	2	0.09	8760490	8067	25.56	1099	1099	1078	1415	763	1089	1085.97	1.52	-1036	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.31	1033	20230726	5.52	1344	-18.90	20230202	1033	5.52	20230726	1440	-24.31	20221201	1033	5.52	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
115	20231010	150127	57	100.00	KOSPI		N	N	N	N	N	1085	-4	5	-0.37	7902455	7276	23.05	1099	1099	1078	1415	763	1089	1086.10	1.52	-991	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	982	6.50	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.65	1033	20230726	5.03	1344	-19.27	20230202	1033	5.03	20230726	1440	-24.65	20221201	1033	5.03	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
116	20231010	140127	57	100.00	KOSPI		N	N	N	N	N	1093	4	2	0.37	5586532	5132	16.26	1099	1099	1082	1415	763	1089	1088.57	1.52	-861	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.01	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
117	20231010	130127	57	100.00	KOSPI		N	N	N	N	N	1093	4	2	0.37	1554319	1427	4.52	1099	1099	1082	1415	763	1089	1089.22	1.52	-294	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
118	20231010	120127	57	100.00	KOSPI		N	N	N	N	N	1093	4	2	0.37	1446628	1328	4.21	1099	1099	1082	1415	763	1089	1089.33	1.52	-202	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
119	20231010	110125	57	100.00	KOSPI		N	N	N	N	N	1091	2	2	0.18	234217	214	0.68	1099	1099	1091	1415	763	1089	1094.47	1.52	-111	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	988	6.53	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.24	1033	20230726	5.61	1344	-18.82	20230202	1033	5.61	20230726	1440	-24.24	20221201	1033	5.61	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
120	20231010	100127	57	100.00	KOSPI		N	N	N	N	N	1093	4	2	0.37	108686	99	0.31	1099	1099	1091	1415	763	1089	1097.84	1.52	-8	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.00	167.00	3085.00	1440	20221201	-24.10	1033	20230726	5.81	1344	-18.68	20230202	1033	5.81	20230726	1440	-24.10	20221201	1033	5.81	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
121	20231010	090126	57	100.00	KOSPI		N	N	N	N	N	1099	10	2	0.92	43960	40	0.13	1099	1099	1099	1415	763	1089	1099.00	1.52	0	1107	1098	1081	1072	1055	1102	1076	453	326	500	780	1	1	90530915	995	6.58	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.68	1033	20230726	6.39	1344	-18.23	20230202	1033	6.39	20230726	1440	-23.68	20221201	1033	6.39	20230726	0.84	N	002450	500	452 억	1380135	N	N	0	N	N
122	20231006	160127	57	100.00	KOSPI		N	N	N	N	N	1089	18	2	1.68	33918375	31559	107.75	1064	1090	1064	1392	750	1071	1074.76	1.53	-1740	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	986	6.52	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.38	1033	20230726	5.42	1344	-18.97	20230202	1033	5.42	20230726	1440	-24.38	20221201	1033	5.42	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
123	20231006	150125	57	100.00	KOSPI		N	N	N	N	N	1083	12	2	1.12	30872664	28753	98.17	1064	1090	1064	1392	750	1071	1073.72	1.53	-191	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	980	6.49	0.35	12	0.03	167.00	3085.00	1440	20221201	-24.79	1033	20230726	4.84	1344	-19.42	20230202	1033	4.84	20230726	1440	-24.79	20221201	1033	4.84	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
124	20231006	140126	57	100.00	KOSPI		N	N	N	N	N	1089	18	2	1.68	22274363	20736	70.80	1064	1090	1064	1392	750	1071	1074.19	1.53	-1762	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	986	6.52	0.35	12	0.02	167.00	3085.00	1440	20221201	-24.38	1033	20230726	5.42	1344	-18.97	20230202	1033	5.42	20230726	1440	-24.38	20221201	1033	5.42	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
125	20231006	130125	57	100.00	KOSPI		N	N	N	N	N	1072	1	2	0.09	6670093	6219	21.23	1064	1081	1064	1392	750	1071	1072.53	1.53	-1756	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.56	1033	20230726	3.78	1344	-20.24	20230202	1033	3.78	20230726	1440	-25.56	20221201	1033	3.78	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
126	20231006	120125	57	100.00	KOSPI		N	N	N	N	N	1077	6	2	0.56	5087506	4744	16.20	1064	1081	1064	1392	750	1071	1072.41	1.53	-1756	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	975	6.45	0.35	12	0.01	167.00	3085.00	1440	20221201	-25.21	1033	20230726	4.26	1344	-19.87	20230202	1033	4.26	20230726	1440	-25.21	20221201	1033	4.26	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
127	20231006	110124	57	100.00	KOSPI		N	N	N	N	N	1078	7	2	0.65	3895251	3633	12.40	1064	1081	1064	1392	750	1071	1072.19	1.53	-1700	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	976	6.46	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.14	1033	20230726	4.36	1344	-19.79	20230202	1033	4.36	20230726	1440	-25.14	20221201	1033	4.36	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
128	20231006	100126	57	100.00	KOSPI		N	N	N	N	N	1080	9	2	0.84	1433601	1343	4.59	1064	1080	1064	1392	750	1071	1067.46	1.53	-25	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1440	20221201	-25.00	1033	20230726	4.55	1344	-19.64	20230202	1033	4.55	20230726	1440	-25.00	20221201	1033	4.55	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N
129	20231006	090124	57	100.00	KOSPI		N	N	N	N	N	1064	-7	5	-0.65	854392	803	2.74	1064	1064	1064	1392	750	1071	1064.00	1.53	0	1135	1102	1071	1038	1007	1087	1023	453	321	500	770	1	1	90530915	963	6.37	0.34	12	0.00	167.00	3085.00	1440	20221201	-26.11	1033	20230726	3.00	1344	-20.83	20230202	1033	3.00	20230726	1440	-26.11	20221201	1033	3.00	20230726	0.84	N	002450	500	452 억	1381933	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History