KissMeData/004920/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	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	160203	57	100.00	KOSPI	N	N	N	N	N	1400	-406	5	-22.48	2924323405	1907412	467.40	1798	1826	1326	2345	1265	1806	1537.87	1.42	32937	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	701	-93.33	1.12	12	3.81	-15.00	1250.00	3375	20230706	-58.52	800	20221229	75.00	3375	-58.52	20230706	861	62.60	20230103	3375	-58.52	20230706	800	75.00	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
3	20231031	150205	57	100.00	KOSPI	N	N	N	N	N	1674	-132	5	-7.31	1155658472	654627	160.41	1798	1826	1674	2345	1265	1806	1765.37	1.42	94677	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	838	-111.60	1.34	12	1.31	-15.00	1250.00	3375	20230706	-50.40	800	20221229	109.25	3375	-50.40	20230706	861	94.43	20230103	3375	-50.40	20230706	800	109.25	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
4	20231031	140208	57	100.00	KOSPI	N	N	N	N	N	1817	11	2	0.61	735179831	414590	101.59	1798	1826	1745	2345	1265	1806	1773.27	1.42	31144	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	910	-121.13	1.45	12	0.83	-15.00	1250.00	3375	20230706	-46.16	800	20221229	127.12	3375	-46.16	20230706	861	111.03	20230103	3375	-46.16	20230706	800	127.12	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
5	20231031	130205	57	100.00	KOSPI	N	N	N	N	N	1762	-44	5	-2.44	655142351	369925	90.65	1798	1826	1745	2345	1265	1806	1771.01	1.42	26006	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	882	-117.47	1.41	12	0.74	-15.00	1250.00	3375	20230706	-47.79	800	20221229	120.25	3375	-47.79	20230706	861	104.65	20230103	3375	-47.79	20230706	800	120.25	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
6	20231031	120204	57	100.00	KOSPI	N	N	N	N	N	1749	-57	5	-3.16	516220893	290630	71.22	1798	1826	1749	2345	1265	1806	1776.21	1.42	-7165	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	876	-116.60	1.40	12	0.58	-15.00	1250.00	3375	20230706	-48.18	800	20221229	118.62	3375	-48.18	20230706	861	103.14	20230103	3375	-48.18	20230706	800	118.62	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
7	20231031	110207	57	100.00	KOSPI	N	N	N	N	N	1754	-52	5	-2.88	418215220	234688	57.51	1798	1826	1753	2345	1265	1806	1782.01	1.42	-8243	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	878	-116.93	1.40	12	0.47	-15.00	1250.00	3375	20230706	-48.03	800	20221229	119.25	3375	-48.03	20230706	861	103.72	20230103	3375	-48.03	20230706	800	119.25	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
8	20231031	100206	57	100.00	KOSPI	N	N	N	N	N	1794	-12	5	-0.66	204318517	113585	27.83	1798	1826	1781	2345	1265	1806	1798.82	1.42	-14847	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	898	-119.60	1.44	12	0.23	-15.00	1250.00	3375	20230706	-46.84	800	20221229	124.25	3375	-46.84	20230706	861	108.36	20230103	3375	-46.84	20230706	800	124.25	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
9	20231031	090204	57	100.00	KOSPI	N	N	N	N	N	1805	-1	5	-0.06	3463931	1926	0.47	1798	1826	1798	2345	1265	1806	1798.51	1.42	174	1963	1884	1837	1758	1711	1861	1735	250	539	500	1220	1	1	50065793	904	-120.33	1.44	12	0.00	-15.00	1250.00	3375	20230706	-46.52	800	20221229	125.62	3375	-46.52	20230706	861	109.64	20230103	3375	-46.52	20230706	800	125.62	20221229	1.70	N	004920	500	250 억	710858	N	N	0	N	N
10	20231030	160203	57	100.00	KOSPI	N	N	N	N	N	1806	-67	5	-3.58	741596660	408090	43.34	1878	1916	1790	2430	1312	1873	1817.24	1.77	-170884	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	904	-120.40	1.44	12	0.82	-15.00	1250.00	3375	20230706	-46.49	800	20221229	125.75	3375	-46.49	20230706	861	109.76	20230103	3375	-46.49	20230706	800	125.75	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
11	20231030	150201	57	100.00	KOSPI	N	N	N	N	N	1806	-67	5	-3.58	708501073	389723	41.39	1878	1916	1790	2430	1312	1873	1817.96	1.77	-163169	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	904	-120.40	1.44	12	0.78	-15.00	1250.00	3375	20230706	-46.49	800	20221229	125.75	3375	-46.49	20230706	861	109.76	20230103	3375	-46.49	20230706	800	125.75	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
12	20231030	140201	57	100.00	KOSPI	N	N	N	N	N	1810	-63	5	-3.36	618495323	339708	36.08	1878	1916	1790	2430	1312	1873	1820.67	1.77	-147078	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	906	-120.67	1.45	12	0.68	-15.00	1250.00	3375	20230706	-46.37	800	20221229	126.25	3375	-46.37	20230706	861	110.22	20230103	3375	-46.37	20230706	800	126.25	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
13	20231030	130200	57	100.00	KOSPI	N	N	N	N	N	1817	-56	5	-2.99	496133114	271738	28.86	1878	1916	1794	2430	1312	1873	1825.78	1.77	-103886	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	910	-121.13	1.45	12	0.54	-15.00	1250.00	3375	20230706	-46.16	800	20221229	127.12	3375	-46.16	20230706	861	111.03	20230103	3375	-46.16	20230706	800	127.12	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
14	20231030	120159	57	100.00	KOSPI	N	N	N	N	N	1820	-53	5	-2.83	470777367	257727	27.37	1878	1916	1794	2430	1312	1873	1826.65	1.77	-98751	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	911	-121.33	1.46	12	0.51	-15.00	1250.00	3375	20230706	-46.07	800	20221229	127.50	3375	-46.07	20230706	861	111.38	20230103	3375	-46.07	20230706	800	127.50	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
15	20231030	110159	57	100.00	KOSPI	N	N	N	N	N	1821	-52	5	-2.78	341283754	186006	19.76	1878	1916	1804	2430	1312	1873	1834.80	1.77	-71586	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	912	-121.40	1.46	12	0.37	-15.00	1250.00	3375	20230706	-46.04	800	20221229	127.62	3375	-46.04	20230706	861	111.50	20230103	3375	-46.04	20230706	800	127.62	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
16	20231030	100159	57	100.00	KOSPI	N	N	N	N	N	1838	-35	5	-1.87	217235621	117830	12.52	1878	1916	1804	2430	1312	1873	1843.64	1.77	-39444	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	920	-122.53	1.47	12	0.24	-15.00	1250.00	3375	20230706	-45.54	800	20221229	129.75	3375	-45.54	20230706	861	113.47	20230103	3375	-45.54	20230706	800	129.75	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
17	20231030	090158	57	100.00	KOSPI	N	N	N	N	N	1911	38	2	2.03	13637432	7196	0.76	1878	1915	1877	2430	1312	1873	1895.14	1.77	-1320	2115	1994	1865	1744	1615	2054	1804	250	557	500	1270	1	1	50065793	957	-127.40	1.53	12	0.01	-15.00	1250.00	3375	20230706	-43.38	800	20221229	138.88	3375	-43.38	20230706	861	121.95	20230103	3375	-43.38	20230706	800	138.88	20221229	1.75	N	004920	500	250 억	887341	N	N	0	N	N
18	20231027	150200	57	100.00	KOSPI	N	N	N	N	N	1879	99	2	5.56	1659084667	883347	298.53	1736	1986	1736	2310	1246	1780	1878.18	1.80	7325	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	941	-125.27	1.50	12	1.76	-15.00	1250.00	3375	20230706	-44.33	800	20221229	134.88	3375	-44.33	20230706	861	118.23	20230103	3375	-44.33	20230706	800	134.88	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
19	20231027	140200	57	100.00	KOSPI	N	N	N	N	N	1889	109	2	6.12	1555361309	828055	279.85	1736	1986	1736	2310	1246	1780	1878.33	1.80	20895	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	946	-125.93	1.51	12	1.65	-15.00	1250.00	3375	20230706	-44.03	800	20221229	136.12	3375	-44.03	20230706	861	119.40	20230103	3375	-44.03	20230706	800	136.12	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
20	20231027	130158	57	100.00	KOSPI	N	N	N	N	N	1887	107	2	6.01	1417894488	754423	254.96	1736	1986	1736	2310	1246	1780	1879.44	1.80	20740	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	945	-125.80	1.51	12	1.51	-15.00	1250.00	3375	20230706	-44.09	800	20221229	135.88	3375	-44.09	20230706	861	119.16	20230103	3375	-44.09	20230706	800	135.88	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
21	20231027	120159	57	100.00	KOSPI	N	N	N	N	N	1885	105	2	5.90	359197176	196027	66.25	1736	1887	1736	2310	1246	1780	1832.39	1.80	56240	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	944	-125.67	1.51	12	0.39	-15.00	1250.00	3375	20230706	-44.15	800	20221229	135.62	3375	-44.15	20230706	861	118.93	20230103	3375	-44.15	20230706	800	135.62	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
22	20231027	110200	57	100.00	KOSPI	N	N	N	N	N	1809	29	2	1.63	116995574	65510	22.14	1736	1820	1736	2310	1246	1780	1785.92	1.80	-2853	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	906	-120.60	1.45	12	0.13	-15.00	1250.00	3375	20230706	-46.40	800	20221229	126.12	3375	-46.40	20230706	861	110.10	20230103	3375	-46.40	20230706	800	126.12	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
23	20231027	100200	57	100.00	KOSPI	N	N	N	N	N	1791	11	2	0.62	65060341	36538	12.35	1736	1820	1736	2310	1246	1780	1780.62	1.80	-8637	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	897	-119.40	1.43	12	0.07	-15.00	1250.00	3375	20230706	-46.93	800	20221229	123.88	3375	-46.93	20230706	861	108.01	20230103	3375	-46.93	20230706	800	123.88	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
24	20231027	090159	57	100.00	KOSPI	N	N	N	N	N	1773	-7	5	-0.39	4809019	2765	0.93	1736	1775	1736	2310	1246	1780	1739.25	1.80	148	1900	1840	1770	1710	1640	1870	1740	250	530	500	1210	1	1	50065793	888	-118.20	1.42	12	0.01	-15.00	1250.00	3375	20230706	-47.47	800	20221229	121.62	3375	-47.47	20230706	861	105.92	20230103	3375	-47.47	20230706	800	121.62	20221229	1.78	N	004920	500	250 억	899689	N	N	0	N	N
25	20231026	160157	57	100.00	KOSPI	N	N	N	N	N	1780	29	2	1.66	526179561	295893	128.82	1746	1830	1700	2275	1226	1751	1778.28	1.79	-1701	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	891	-118.67	1.42	12	0.59	-15.00	1250.00	3375	20230706	-47.26	800	20221229	122.50	3375	-47.26	20230706	861	106.74	20230103	3375	-47.26	20230706	800	122.50	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
26	20231026	150158	57	100.00	KOSPI	N	N	N	N	N	1760	9	2	0.51	502464940	282548	123.01	1746	1830	1700	2275	1226	1751	1778.33	1.79	-3316	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	881	-117.33	1.41	12	0.56	-15.00	1250.00	3375	20230706	-47.85	800	20221229	120.00	3375	-47.85	20230706	861	104.41	20230103	3375	-47.85	20230706	800	120.00	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
27	20231026	140157	57	100.00	KOSPI	N	N	N	N	N	1780	29	2	1.66	430433715	241923	105.32	1746	1830	1700	2275	1226	1751	1779.22	1.79	-13729	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	891	-118.67	1.42	12	0.48	-15.00	1250.00	3375	20230706	-47.26	800	20221229	122.50	3375	-47.26	20230706	861	106.74	20230103	3375	-47.26	20230706	800	122.50	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
28	20231026	130157	57	100.00	KOSPI	N	N	N	N	N	1778	27	2	1.54	412157859	231598	100.83	1746	1830	1700	2275	1226	1751	1779.63	1.79	-12766	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	890	-118.53	1.42	12	0.46	-15.00	1250.00	3375	20230706	-47.32	800	20221229	122.25	3375	-47.32	20230706	861	106.50	20230103	3375	-47.32	20230706	800	122.25	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
29	20231026	120158	57	100.00	KOSPI	N	N	N	N	N	1778	27	2	1.54	393045442	220796	96.13	1746	1830	1700	2275	1226	1751	1780.13	1.79	-12247	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	890	-118.53	1.42	12	0.44	-15.00	1250.00	3375	20230706	-47.32	800	20221229	122.25	3375	-47.32	20230706	861	106.50	20230103	3375	-47.32	20230706	800	122.25	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
30	20231026	110159	57	100.00	KOSPI	N	N	N	N	N	1817	66	2	3.77	320953189	180259	78.48	1746	1830	1700	2275	1226	1751	1780.51	1.79	-7133	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	910	-121.13	1.45	12	0.36	-15.00	1250.00	3375	20230706	-46.16	800	20221229	127.12	3375	-46.16	20230706	861	111.03	20230103	3375	-46.16	20230706	800	127.12	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
31	20231026	100158	57	100.00	KOSPI	N	N	N	N	N	1752	1	2	0.06	76102535	44047	19.18	1746	1759	1700	2275	1226	1751	1727.76	1.79	-8124	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	877	-116.80	1.40	12	0.09	-15.00	1250.00	3375	20230706	-48.09	800	20221229	119.00	3375	-48.09	20230706	861	103.48	20230103	3375	-48.09	20230706	800	119.00	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
32	20231026	090157	57	100.00	KOSPI	N	N	N	N	N	1720	-31	5	-1.77	8717623	5054	2.20	1746	1746	1700	2275	1226	1751	1724.90	1.79	-4789	1858	1804	1746	1692	1634	1775	1663	250	524	500	1190	1	1	50065793	861	-114.67	1.38	12	0.01	-15.00	1250.00	3375	20230706	-49.04	800	20221229	115.00	3375	-49.04	20230706	861	99.77	20230103	3375	-49.04	20230706	800	115.00	20221229	1.72	N	004920	500	250 억	894964	N	N	0	N	N
33	20231025	160158	57	100.00	KOSPI	N	N	N	N	N	1751	-8	5	-0.45	397111562	228325	87.42	1759	1800	1688	2285	1232	1759	1739.24	1.85	-27678	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	877	-116.73	1.40	12	0.46	-15.00	1250.00	3375	20230706	-48.12	800	20221229	118.88	3375	-48.12	20230706	861	103.37	20230103	3375	-48.12	20230706	800	118.88	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
34	20231025	150158	57	100.00	KOSPI	N	N	N	N	N	1750	-9	5	-0.51	363437913	209083	80.05	1759	1800	1688	2285	1232	1759	1738.25	1.85	-21914	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	876	-116.67	1.40	12	0.42	-15.00	1250.00	3375	20230706	-48.15	800	20221229	118.75	3375	-48.15	20230706	861	103.25	20230103	3375	-48.15	20230706	800	118.75	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
35	20231025	140157	57	100.00	KOSPI	N	N	N	N	N	1751	-8	5	-0.45	316893060	182348	69.82	1759	1800	1688	2285	1232	1759	1737.85	1.85	-14909	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	877	-116.73	1.40	12	0.36	-15.00	1250.00	3375	20230706	-48.12	800	20221229	118.88	3375	-48.12	20230706	861	103.37	20230103	3375	-48.12	20230706	800	118.88	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
36	20231025	130159	57	100.00	KOSPI	N	N	N	N	N	1747	-12	5	-0.68	302893209	174338	66.75	1759	1800	1688	2285	1232	1759	1737.39	1.85	-11012	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	875	-116.47	1.40	12	0.35	-15.00	1250.00	3375	20230706	-48.24	800	20221229	118.38	3375	-48.24	20230706	861	102.90	20230103	3375	-48.24	20230706	800	118.38	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
37	20231025	120158	57	100.00	KOSPI	N	N	N	N	N	1759	0	3	0.00	231158128	133002	50.92	1759	1800	1688	2285	1232	1759	1738.00	1.85	-4384	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	881	-117.27	1.41	12	0.27	-15.00	1250.00	3375	20230706	-47.88	800	20221229	119.88	3375	-47.88	20230706	861	104.30	20230103	3375	-47.88	20230706	800	119.88	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
38	20231025	110157	57	100.00	KOSPI	N	N	N	N	N	1756	-3	5	-0.17	219539622	126374	48.39	1759	1800	1688	2285	1232	1759	1737.22	1.85	-3093	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	879	-117.07	1.40	12	0.25	-15.00	1250.00	3375	20230706	-47.97	800	20221229	119.50	3375	-47.97	20230706	861	103.95	20230103	3375	-47.97	20230706	800	119.50	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
39	20231025	100157	57	100.00	KOSPI	N	N	N	N	N	1755	-4	5	-0.23	77306141	43973	16.84	1759	1800	1740	2285	1232	1759	1758.04	1.85	-12830	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	879	-117.00	1.40	12	0.09	-15.00	1250.00	3375	20230706	-48.00	800	20221229	119.38	3375	-48.00	20230706	861	103.83	20230103	3375	-48.00	20230706	800	119.38	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
40	20231025	090157	57	100.00	KOSPI	N	N	N	N	N	1785	26	2	1.48	1958814	1107	0.42	1759	1800	1759	2285	1232	1759	1769.48	1.85	-337	1859	1808	1719	1668	1579	1834	1694	250	526	500	1190	1	1	50065793	894	-119.00	1.43	12	0.00	-15.00	1250.00	3375	20230706	-47.11	800	20221229	123.13	3375	-47.11	20230706	861	107.32	20230103	3375	-47.11	20230706	800	123.13	20221229	1.69	N	004920	500	250 억	924634	N	N	0	N	N
41	20231024	160155	57	100.00	KOSPI	N	N	N	N	N	1759	92	2	5.52	444994116	261176	228.53	1687	1770	1630	2165	1167	1667	1703.81	1.77	39792	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	881	-117.27	1.41	12	0.52	-15.00	1250.00	3375	20230706	-47.88	800	20221229	119.88	3375	-47.88	20230706	861	104.30	20230103	3375	-47.88	20230706	800	119.88	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
42	20231024	150156	57	100.00	KOSPI	N	N	N	N	N	1760	93	2	5.58	416166221	244747	214.16	1687	1770	1630	2165	1167	1667	1700.39	1.77	38667	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	881	-117.33	1.41	12	0.49	-15.00	1250.00	3375	20230706	-47.85	800	20221229	120.00	3375	-47.85	20230706	861	104.41	20230103	3375	-47.85	20230706	800	120.00	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
43	20231024	140155	57	100.00	KOSPI	N	N	N	N	N	1766	99	2	5.94	398091085	234471	205.17	1687	1769	1630	2165	1167	1667	1697.83	1.77	36514	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	884	-117.73	1.41	12	0.47	-15.00	1250.00	3375	20230706	-47.67	800	20221229	120.75	3375	-47.67	20230706	861	105.11	20230103	3375	-47.67	20230706	800	120.75	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
44	20231024	130157	57	100.00	KOSPI	N	N	N	N	N	1732	65	2	3.90	326603409	193501	169.32	1687	1769	1630	2165	1167	1667	1687.86	1.77	5577	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	867	-115.47	1.39	12	0.39	-15.00	1250.00	3375	20230706	-48.68	800	20221229	116.50	3375	-48.68	20230706	861	101.16	20230103	3375	-48.68	20230706	800	116.50	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
45	20231024	120156	57	100.00	KOSPI	N	N	N	N	N	1754	87	2	5.22	290757988	172940	151.33	1687	1754	1630	2165	1167	1667	1681.27	1.77	5574	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	878	-116.93	1.40	12	0.35	-15.00	1250.00	3375	20230706	-48.03	800	20221229	119.25	3375	-48.03	20230706	861	103.72	20230103	3375	-48.03	20230706	800	119.25	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
46	20231024	110156	57	100.00	KOSPI	N	N	N	N	N	1660	-7	5	-0.42	137690072	83055	72.67	1687	1698	1630	2165	1167	1667	1657.82	1.77	-37519	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	831	-110.67	1.33	12	0.17	-15.00	1250.00	3375	20230706	-50.81	800	20221229	107.50	3375	-50.81	20230706	861	92.80	20230103	3375	-50.81	20230706	800	107.50	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
47	20231024	100156	57	100.00	KOSPI	N	N	N	N	N	1652	-15	5	-0.90	71030314	42686	37.35	1687	1698	1638	2165	1167	1667	1664.02	1.77	-18117	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	827	-110.13	1.32	12	0.09	-15.00	1250.00	3375	20230706	-51.05	800	20221229	106.50	3375	-51.05	20230706	861	91.87	20230103	3375	-51.05	20230706	800	106.50	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
48	20231024	090156	57	100.00	KOSPI	N	N	N	N	N	1698	31	2	1.86	3800013	2246	1.97	1687	1698	1687	2165	1167	1667	1691.90	1.77	-1119	1749	1708	1669	1628	1589	1728	1648	250	498	500	1130	1	1	50065793	850	-113.20	1.36	12	0.00	-15.00	1250.00	3375	20230706	-49.69	800	20221229	112.25	3375	-49.69	20230706	861	97.21	20230103	3375	-49.69	20230706	800	112.25	20221229	1.68	N	004920	500	250 억	887889	N	N	0	N	N
49	20231023	160154	57	100.00	KOSPI	N	N	N	N	N	1667	47	2	2.90	186309516	112370	39.29	1630	1710	1630	2105	1134	1620	1657.97	1.75	9148	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	835	-111.13	1.33	12	0.22	-15.00	1250.00	3375	20230706	-50.61	800	20221229	108.38	3375	-50.61	20230706	861	93.61	20230103	3375	-50.61	20230706	800	108.38	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
50	20231023	150154	57	100.00	KOSPI	N	N	N	N	N	1658	38	2	2.35	173804590	104857	36.67	1630	1710	1630	2105	1134	1620	1657.54	1.75	11071	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	830	-110.53	1.33	12	0.21	-15.00	1250.00	3375	20230706	-50.87	800	20221229	107.25	3375	-50.87	20230706	861	92.57	20230103	3375	-50.87	20230706	800	107.25	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
51	20231023	140154	57	100.00	KOSPI	N	N	N	N	N	1652	32	2	1.98	160992841	97112	33.96	1630	1710	1630	2105	1134	1620	1657.81	1.75	11748	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	827	-110.13	1.32	12	0.19	-15.00	1250.00	3375	20230706	-51.05	800	20221229	106.50	3375	-51.05	20230706	861	91.87	20230103	3375	-51.05	20230706	800	106.50	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
52	20231023	130156	57	100.00	KOSPI	N	N	N	N	N	1662	42	2	2.59	131099559	79005	27.63	1630	1710	1630	2105	1134	1620	1659.38	1.75	18794	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	832	-110.80	1.33	12	0.16	-15.00	1250.00	3375	20230706	-50.76	800	20221229	107.75	3375	-50.76	20230706	861	93.03	20230103	3375	-50.76	20230706	800	107.75	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
53	20231023	120154	57	100.00	KOSPI	N	N	N	N	N	1662	42	2	2.59	121944309	73484	25.70	1630	1710	1630	2105	1134	1620	1659.47	1.75	19559	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	832	-110.80	1.33	12	0.15	-15.00	1250.00	3375	20230706	-50.76	800	20221229	107.75	3375	-50.76	20230706	861	93.03	20230103	3375	-50.76	20230706	800	107.75	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
54	20231023	110155	57	100.00	KOSPI	N	N	N	N	N	1665	45	2	2.78	116616285	70278	24.58	1630	1710	1630	2105	1134	1620	1659.36	1.75	21222	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	834	-111.00	1.33	12	0.14	-15.00	1250.00	3375	20230706	-50.67	800	20221229	108.12	3375	-50.67	20230706	861	93.38	20230103	3375	-50.67	20230706	800	108.12	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
55	20231023	100153	57	100.00	KOSPI	N	N	N	N	N	1668	48	2	2.96	106042060	63894	22.34	1630	1710	1630	2105	1134	1620	1659.66	1.75	22058	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	835	-111.20	1.33	12	0.13	-15.00	1250.00	3375	20230706	-50.58	800	20221229	108.50	3375	-50.58	20230706	861	93.73	20230103	3375	-50.58	20230706	800	108.50	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
56	20231023	090155	57	100.00	KOSPI	N	N	N	N	N	1637	17	2	1.05	11833325	7250	2.54	1630	1659	1630	2105	1134	1620	1632.18	1.75	4830	1709	1664	1627	1582	1545	1646	1564	250	485	500	1100	1	1	50065793	820	-109.13	1.31	12	0.01	-15.00	1250.00	3375	20230706	-51.50	800	20221229	104.62	3375	-51.50	20230706	861	90.13	20230103	3375	-51.50	20230706	800	104.62	20221229	1.66	N	004920	500	250 억	876547	N	N	0	N	N
57	20231020	160155	57	100.00	KOSPI	N	N	N	N	N	1620	-54	5	-3.23	461810910	284923	130.61	1636	1672	1590	2175	1172	1674	1620.83	1.59	78341	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	811	-108.00	1.30	12	0.57	-15.00	1250.00	3375	20230706	-52.00	800	20221229	102.50	3375	-52.00	20230706	861	88.15	20230103	3375	-52.00	20230706	800	102.50	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
58	20231020	150155	57	100.00	KOSPI	N	N	N	N	N	1655	-19	5	-1.14	389700744	240752	110.36	1636	1672	1590	2175	1172	1674	1618.68	1.59	76548	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	829	-110.33	1.32	12	0.48	-15.00	1250.00	3375	20230706	-50.96	800	20221229	106.88	3375	-50.96	20230706	861	92.22	20230103	3375	-50.96	20230706	800	106.88	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
59	20231020	140156	57	100.00	KOSPI	N	N	N	N	N	1647	-27	5	-1.61	355602683	220086	100.89	1636	1672	1590	2175	1172	1674	1615.74	1.59	75643	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	825	-109.80	1.32	12	0.44	-15.00	1250.00	3375	20230706	-51.20	800	20221229	105.88	3375	-51.20	20230706	861	91.29	20230103	3375	-51.20	20230706	800	105.88	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
60	20231020	130151	57	100.00	KOSPI	N	N	N	N	N	1647	-27	5	-1.61	330669836	204889	93.92	1636	1672	1590	2175	1172	1674	1613.90	1.59	68022	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	825	-109.80	1.32	12	0.41	-15.00	1250.00	3375	20230706	-51.20	800	20221229	105.88	3375	-51.20	20230706	861	91.29	20230103	3375	-51.20	20230706	800	105.88	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
61	20231020	120153	57	100.00	KOSPI	N	N	N	N	N	1630	-44	5	-2.63	268366775	166560	76.35	1636	1672	1590	2175	1172	1674	1611.23	1.59	46192	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	816	-108.67	1.30	12	0.33	-15.00	1250.00	3375	20230706	-51.70	800	20221229	103.75	3375	-51.70	20230706	861	89.31	20230103	3375	-51.70	20230706	800	103.75	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
62	20231020	110155	57	100.00	KOSPI	N	N	N	N	N	1610	-64	5	-3.82	221727891	137696	63.12	1636	1672	1590	2175	1172	1674	1610.27	1.59	22390	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	806	-107.33	1.29	12	0.28	-15.00	1250.00	3375	20230706	-52.30	800	20221229	101.25	3375	-52.30	20230706	861	86.99	20230103	3375	-52.30	20230706	800	101.25	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
63	20231020	100153	57	100.00	KOSPI	N	N	N	N	N	1609	-65	5	-3.88	142071445	88239	40.45	1636	1672	1590	2175	1172	1674	1610.08	1.59	4050	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	806	-107.27	1.29	12	0.18	-15.00	1250.00	3375	20230706	-52.33	800	20221229	101.12	3375	-52.33	20230706	861	86.88	20230103	3375	-52.33	20230706	800	101.12	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
64	20231020	090155	57	100.00	KOSPI	N	N	N	N	N	1639	-35	5	-2.09	14568741	8882	4.07	1636	1672	1636	2175	1172	1674	1640.25	1.59	3617	1834	1754	1685	1605	1536	1719	1570	250	501	500	1130	1	1	50065793	821	-109.27	1.31	12	0.02	-15.00	1250.00	3375	20230706	-51.44	800	20221229	104.88	3375	-51.44	20230706	861	90.36	20230103	3375	-51.44	20230706	800	104.88	20221229	1.60	N	004920	500	250 억	793761	N	N	1	N	N
65	20231019	160153	57	100.00	KOSPI	N	N	N	N	N	1674	-55	5	-3.18	363842549	217135	129.04	1700	1765	1616	2245	1211	1729	1675.65	1.55	21418	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	838	-111.60	1.34	12	0.43	-15.00	1250.00	3375	20230706	-50.40	793	20221017	111.10	3375	-50.40	20230706	861	94.43	20230103	3375	-50.40	20230706	800	109.25	20221229	1.62	N	004920	500	250 억	775489	N	N	1	N	N
66	20231019	150154	57	100.00	KOSPI	N	N	N	N	N	1676	-53	5	-3.07	353193060	210736	125.24	1700	1765	1616	2245	1211	1729	1676.00	1.55	17357	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	839	-111.73	1.34	12	0.42	-15.00	1250.00	3375	20230706	-50.34	793	20221017	111.35	3375	-50.34	20230706	861	94.66	20230103	3375	-50.34	20230706	800	109.50	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
67	20231019	140154	57	100.00	KOSPI	N	N	N	N	N	1669	-60	5	-3.47	310828471	185389	110.18	1700	1765	1616	2245	1211	1729	1676.63	1.55	4627	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	836	-111.27	1.34	12	0.37	-15.00	1250.00	3375	20230706	-50.55	793	20221017	110.47	3375	-50.55	20230706	861	93.84	20230103	3375	-50.55	20230706	800	108.62	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
68	20231019	130153	57	100.00	KOSPI	N	N	N	N	N	1677	-52	5	-3.01	250054347	148791	88.43	1700	1765	1616	2245	1211	1729	1680.57	1.55	-9337	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	840	-111.80	1.34	12	0.30	-15.00	1250.00	3375	20230706	-50.31	793	20221017	111.48	3375	-50.31	20230706	861	94.77	20230103	3375	-50.31	20230706	800	109.63	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
69	20231019	120153	57	100.00	KOSPI	N	N	N	N	N	1674	-55	5	-3.18	185979831	110401	65.61	1700	1765	1616	2245	1211	1729	1684.58	1.55	-15766	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	838	-111.60	1.34	12	0.22	-15.00	1250.00	3375	20230706	-50.40	793	20221017	111.10	3375	-50.40	20230706	861	94.43	20230103	3375	-50.40	20230706	800	109.25	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
70	20231019	110153	57	100.00	KOSPI	N	N	N	N	N	1678	-51	5	-2.95	169524937	100601	59.79	1700	1765	1616	2245	1211	1729	1685.12	1.55	-14173	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	840	-111.87	1.34	12	0.20	-15.00	1250.00	3375	20230706	-50.28	793	20221017	111.60	3375	-50.28	20230706	861	94.89	20230103	3375	-50.28	20230706	800	109.75	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
71	20231019	100153	57	100.00	KOSPI	N	N	N	N	N	1682	-47	5	-2.72	89295415	52697	31.32	1700	1765	1616	2245	1211	1729	1694.51	1.55	-23765	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	842	-112.13	1.35	12	0.11	-15.00	1250.00	3375	20230706	-50.16	793	20221017	112.11	3375	-50.16	20230706	861	95.35	20230103	3375	-50.16	20230706	800	110.25	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
72	20231019	090153	57	100.00	KOSPI	N	N	N	N	N	1764	35	2	2.02	3124105	1830	1.09	1700	1765	1700	2245	1211	1729	1707.16	1.55	647	1769	1748	1728	1707	1687	1739	1698	250	516	500	1170	1	1	50065793	883	-117.60	1.41	12	0.00	-15.00	1250.00	3375	20230706	-47.73	793	20221017	122.45	3375	-47.73	20230706	861	104.88	20230103	3375	-47.73	20230706	800	120.50	20221229	1.62	N	004920	500	250 억	775489	N	N	0	N	N
73	20231018	160153	57	100.00	KOSPI	N	N	N	N	N	1729	-3	5	-0.17	288362749	167528	102.24	1732	1749	1708	2250	1213	1732	1721.28	1.47	42622	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	866	-115.27	1.38	12	0.33	-15.00	1250.00	3375	20230706	-48.77	793	20221014	118.03	3375	-48.77	20230706	861	100.81	20230103	3375	-48.77	20230706	800	116.12	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
74	20231018	150152	57	100.00	KOSPI	N	N	N	N	N	1729	-3	5	-0.17	269622696	156665	95.61	1732	1749	1708	2250	1213	1732	1721.01	1.47	40160	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	866	-115.27	1.38	12	0.31	-15.00	1250.00	3375	20230706	-48.77	793	20221014	118.03	3375	-48.77	20230706	861	100.81	20230103	3375	-48.77	20230706	800	116.12	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
75	20231018	140151	57	100.00	KOSPI	N	N	N	N	N	1710	-22	5	-1.27	260733710	151501	92.45	1732	1749	1708	2250	1213	1732	1721.00	1.47	38395	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	856	-114.00	1.37	12	0.30	-15.00	1250.00	3375	20230706	-49.33	793	20221014	115.64	3375	-49.33	20230706	861	98.61	20230103	3375	-49.33	20230706	800	113.75	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
76	20231018	130151	57	100.00	KOSPI	N	N	N	N	N	1728	-4	5	-0.23	171653524	99718	60.85	1732	1749	1708	2250	1213	1732	1721.39	1.47	16248	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	865	-115.20	1.38	12	0.20	-15.00	1250.00	3375	20230706	-48.80	793	20221014	117.91	3375	-48.80	20230706	861	100.70	20230103	3375	-48.80	20230706	800	116.00	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
77	20231018	120153	57	100.00	KOSPI	N	N	N	N	N	1728	-4	5	-0.23	161707524	93946	57.33	1732	1749	1708	2250	1213	1732	1721.28	1.47	15239	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	865	-115.20	1.38	12	0.19	-15.00	1250.00	3375	20230706	-48.80	793	20221014	117.91	3375	-48.80	20230706	861	100.70	20230103	3375	-48.80	20230706	800	116.00	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
78	20231018	110153	57	100.00	KOSPI	N	N	N	N	N	1719	-13	5	-0.75	134206296	77957	47.57	1732	1749	1708	2250	1213	1732	1721.54	1.47	15460	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	861	-114.60	1.38	12	0.16	-15.00	1250.00	3375	20230706	-49.07	793	20221014	116.77	3375	-49.07	20230706	861	99.65	20230103	3375	-49.07	20230706	800	114.87	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
79	20231018	100153	57	100.00	KOSPI	N	N	N	N	N	1715	-17	5	-0.98	85732650	49660	30.31	1732	1749	1710	2250	1213	1732	1726.39	1.47	14224	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	859	-114.33	1.37	12	0.10	-15.00	1250.00	3375	20230706	-49.19	793	20221014	116.27	3375	-49.19	20230706	861	99.19	20230103	3375	-49.19	20230706	800	114.37	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
80	20231018	090152	57	100.00	KOSPI	N	N	N	N	N	1749	17	2	0.98	3523544	2030	1.24	1732	1749	1732	2250	1213	1732	1735.74	1.47	-322	1798	1765	1743	1710	1688	1781	1726	250	518	500	1170	1	1	50065793	876	-116.60	1.40	12	0.00	-15.00	1250.00	3375	20230706	-48.18	793	20221014	120.55	3375	-48.18	20230706	861	103.14	20230103	3375	-48.18	20230706	800	118.62	20221229	1.56	N	004920	500	250 억	734957	N	N	1	N	N
81	20231017	160153	57	100.00	KOSPI	N	N	N	N	N	1732	2	2	0.12	280981038	161093	47.33	1730	1776	1721	2245	1211	1730	1744.22	1.32	68320	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	867	-115.47	1.39	12	0.32	-15.00	1250.00	3375	20230706	-48.68	770	20221013	124.94	3375	-48.68	20230706	861	101.16	20230103	3375	-48.68	20230706	793	118.41	20221017	1.56	N	004920	500	250 억	663348	N	N	1	N	N
82	20231017	150152	57	100.00	KOSPI	N	N	N	N	N	1739	9	2	0.52	248756565	142544	41.88	1730	1776	1721	2245	1211	1730	1745.12	1.32	57232	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	871	-115.93	1.39	12	0.28	-15.00	1250.00	3375	20230706	-48.47	770	20221013	125.84	3375	-48.47	20230706	861	101.97	20230103	3375	-48.47	20230706	793	119.29	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
83	20231017	140152	57	100.00	KOSPI	N	N	N	N	N	1735	5	2	0.29	183315679	104876	30.81	1730	1776	1721	2245	1211	1730	1747.93	1.32	40864	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	869	-115.67	1.39	12	0.21	-15.00	1250.00	3375	20230706	-48.59	770	20221013	125.32	3375	-48.59	20230706	861	101.51	20230103	3375	-48.59	20230706	793	118.79	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
84	20231017	130152	57	100.00	KOSPI	N	N	N	N	N	1747	17	2	0.98	143554667	81933	24.07	1730	1776	1721	2245	1211	1730	1752.10	1.32	41165	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	875	-116.47	1.40	12	0.16	-15.00	1250.00	3375	20230706	-48.24	770	20221013	126.88	3375	-48.24	20230706	861	102.90	20230103	3375	-48.24	20230706	793	120.30	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
85	20231017	120153	57	100.00	KOSPI	N	N	N	N	N	1764	34	2	1.97	120841018	68974	20.26	1730	1776	1721	2245	1211	1730	1751.98	1.32	36149	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	883	-117.60	1.41	12	0.14	-15.00	1250.00	3375	20230706	-47.73	770	20221013	129.09	3375	-47.73	20230706	861	104.88	20230103	3375	-47.73	20230706	793	122.45	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
86	20231017	110151	57	100.00	KOSPI	N	N	N	N	N	1747	17	2	0.98	53781531	30915	9.08	1730	1764	1721	2245	1211	1730	1739.66	1.32	9739	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	875	-116.47	1.40	12	0.06	-15.00	1250.00	3375	20230706	-48.24	770	20221013	126.88	3375	-48.24	20230706	861	102.90	20230103	3375	-48.24	20230706	793	120.30	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
87	20231017	100150	57	100.00	KOSPI	N	N	N	N	N	1752	22	2	1.27	39010073	22421	6.59	1730	1764	1721	2245	1211	1730	1739.89	1.32	6832	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	877	-116.80	1.40	12	0.04	-15.00	1250.00	3375	20230706	-48.09	770	20221013	127.53	3375	-48.09	20230706	861	103.48	20230103	3375	-48.09	20230706	793	120.93	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
88	20231017	090152	57	100.00	KOSPI	N	N	N	N	N	1733	3	2	0.17	122860	71	0.02	1730	1733	1730	2245	1211	1730	1730.42	1.32	51	1835	1782	1714	1661	1593	1748	1627	250	515	500	1170	1	1	50065793	868	-115.53	1.39	12	0.00	-15.00	1250.00	3375	20230706	-48.65	770	20221013	125.06	3375	-48.65	20230706	861	101.28	20230103	3375	-48.65	20230706	793	118.54	20221017	1.56	N	004920	500	250 억	663348	N	N	0	N	N
89	20231016	160151	57	100.00	KOSPI	N	N	N	N	N	1730	-35	5	-1.98	579391755	340253	156.63	1766	1767	1646	2290	1236	1765	1702.83	1.23	47403	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	866	-115.33	1.38	12	0.68	-15.00	1250.00	3375	20230706	-48.74	770	20221013	124.68	3375	-48.74	20230706	861	100.93	20230103	3375	-48.74	20230706	793	118.16	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
90	20231016	150150	57	100.00	KOSPI	N	N	N	N	N	1730	-35	5	-1.98	576179626	338396	155.78	1766	1767	1646	2290	1236	1765	1702.68	1.23	47268	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	866	-115.33	1.38	12	0.68	-15.00	1250.00	3375	20230706	-48.74	770	20221013	124.68	3375	-48.74	20230706	861	100.93	20230103	3375	-48.74	20230706	793	118.16	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
91	20231016	140151	57	100.00	KOSPI	N	N	N	N	N	1737	-28	5	-1.59	538493600	316338	145.62	1766	1767	1646	2290	1236	1765	1702.27	1.23	47623	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	870	-115.80	1.39	12	0.63	-15.00	1250.00	3375	20230706	-48.53	770	20221013	125.58	3375	-48.53	20230706	861	101.74	20230103	3375	-48.53	20230706	793	119.04	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
92	20231016	130151	57	100.00	KOSPI	N	N	N	N	N	1716	-49	5	-2.78	458845681	269978	124.28	1766	1767	1646	2290	1236	1765	1699.57	1.23	31894	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	859	-114.40	1.37	12	0.54	-15.00	1250.00	3375	20230706	-49.16	770	20221013	122.86	3375	-49.16	20230706	861	99.30	20230103	3375	-49.16	20230706	793	116.39	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
93	20231016	120152	57	100.00	KOSPI	N	N	N	N	N	1718	-47	5	-2.66	430545534	253440	116.67	1766	1767	1646	2290	1236	1765	1698.81	1.23	29037	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	860	-114.53	1.37	12	0.51	-15.00	1250.00	3375	20230706	-49.10	770	20221013	123.12	3375	-49.10	20230706	861	99.54	20230103	3375	-49.10	20230706	793	116.65	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
94	20231016	110152	57	100.00	KOSPI	N	N	N	N	N	1709	-56	5	-3.17	389303302	229342	105.57	1766	1767	1646	2290	1236	1765	1697.48	1.23	22897	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	856	-113.93	1.37	12	0.46	-15.00	1250.00	3375	20230706	-49.36	770	20221013	121.95	3375	-49.36	20230706	861	98.49	20230103	3375	-49.36	20230706	793	115.51	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
95	20231016	100149	57	100.00	KOSPI	N	N	N	N	N	1720	-45	5	-2.55	269564569	159497	73.42	1766	1767	1646	2290	1236	1765	1690.09	1.23	15518	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	861	-114.67	1.38	12	0.32	-15.00	1250.00	3375	20230706	-49.04	770	20221013	123.38	3375	-49.04	20230706	861	99.77	20230103	3375	-49.04	20230706	793	116.90	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
96	20231016	090150	57	100.00	KOSPI	N	N	N	N	N	1759	-6	5	-0.34	8536711	4836	2.23	1766	1767	1759	2290	1236	1765	1765.24	1.23	-2240	1873	1819	1785	1731	1697	1802	1714	250	525	500	1200	1	1	50065793	881	-117.27	1.41	12	0.01	-15.00	1250.00	3375	20230706	-47.88	770	20221013	128.44	3375	-47.88	20230706	861	104.30	20230103	3375	-47.88	20230706	793	121.82	20221017	1.62	N	004920	500	250 억	615355	N	N	1	N	N
97	20231012	160152	57	100.00	KOSPI	N	N	N	N	N	1792	2	2	0.11	438258150	241243	103.81	1790	1858	1780	2325	1253	1790	1816.69	1.39	-22078	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	886	-119.47	1.43	12	0.49	-15.00	1250.00	3375	20230706	-46.90	770	20221013	132.73	3375	-46.90	20230706	861	108.13	20230103	3375	-46.90	20230706	770	132.73	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
98	20231012	150150	57	100.00	KOSPI	N	N	N	N	N	1789	-1	5	-0.06	391244519	214947	92.49	1790	1858	1780	2325	1253	1790	1820.19	1.39	-17637	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	885	-119.27	1.43	12	0.43	-15.00	1250.00	3375	20230706	-46.99	770	20221013	132.34	3375	-46.99	20230706	861	107.78	20230103	3375	-46.99	20230706	770	132.34	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
99	20231012	140151	57	100.00	KOSPI	N	N	N	N	N	1806	16	2	0.89	313710571	171647	73.86	1790	1858	1790	2325	1253	1790	1827.65	1.39	-13634	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	893	-120.40	1.44	12	0.35	-15.00	1250.00	3375	20230706	-46.49	770	20221013	134.55	3375	-46.49	20230706	861	109.76	20230103	3375	-46.49	20230706	770	134.55	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
100	20231012	130151	57	100.00	KOSPI	N	N	N	N	N	1807	17	2	0.95	286856689	156742	67.45	1790	1858	1790	2325	1253	1790	1830.12	1.39	-14635	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	894	-120.47	1.45	12	0.32	-15.00	1250.00	3375	20230706	-46.46	770	20221013	134.68	3375	-46.46	20230706	861	109.87	20230103	3375	-46.46	20230706	770	134.68	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
101	20231012	120153	57	100.00	KOSPI	N	N	N	N	N	1824	34	2	1.90	248884682	135710	58.40	1790	1858	1790	2325	1253	1790	1833.95	1.39	-19266	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	902	-121.60	1.46	12	0.27	-15.00	1250.00	3375	20230706	-45.96	770	20221013	136.88	3375	-45.96	20230706	861	111.85	20230103	3375	-45.96	20230706	770	136.88	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
102	20231012	110153	57	100.00	KOSPI	N	N	N	N	N	1831	41	2	2.29	184014341	100093	43.07	1790	1858	1790	2325	1253	1790	1838.43	1.39	3598	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	906	-122.07	1.46	12	0.20	-15.00	1250.00	3375	20230706	-45.75	770	20221013	137.79	3375	-45.75	20230706	861	112.66	20230103	3375	-45.75	20230706	770	137.79	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
103	20231012	100152	57	100.00	KOSPI	N	N	N	N	N	1856	66	2	3.69	103166569	56100	24.14	1790	1858	1790	2325	1253	1790	1838.98	1.39	16984	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	918	-123.73	1.48	12	0.11	-15.00	1250.00	3375	20230706	-45.01	770	20221013	141.04	3375	-45.01	20230706	861	115.56	20230103	3375	-45.01	20230706	770	141.04	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
104	20231012	090154	57	100.00	KOSPI	N	N	N	N	N	1825	35	2	1.96	3884945	2139	0.92	1790	1839	1790	2325	1253	1790	1816.24	1.39	-897	1915	1852	1792	1729	1669	1884	1761	247	535	500	1210	1	1	49465796	903	-121.67	1.46	12	0.00	-15.00	1250.00	3375	20230706	-45.93	770	20221013	137.01	3375	-45.93	20230706	861	111.96	20230103	3375	-45.93	20230706	770	137.01	20221013	1.58	N	004920	500	247 억	685693	N	N	2	N	N
105	20231011	160152	57	100.00	KOSPI	N	N	N	N	N	1790	61	2	3.53	421439819	232283	36.70	1732	1855	1732	2245	1211	1729	1814.34	1.27	52717	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	885	-119.33	1.43	12	0.47	-15.00	1250.00	3375	20230706	-46.96	770	20221013	132.47	3375	-46.96	20230706	861	107.90	20230103	3375	-46.96	20230706	770	132.47	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
106	20231011	150150	57	100.00	KOSPI	N	N	N	N	N	1812	83	2	4.80	382605648	210713	33.29	1732	1855	1732	2245	1211	1729	1815.77	1.27	54614	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	896	-120.80	1.45	12	0.43	-15.00	1250.00	3375	20230706	-46.31	770	20221013	135.32	3375	-46.31	20230706	861	110.45	20230103	3375	-46.31	20230706	770	135.32	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
107	20231011	140151	57	100.00	KOSPI	N	N	N	N	N	1810	81	2	4.68	362246955	199445	31.51	1732	1855	1732	2245	1211	1729	1816.27	1.27	55912	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	895	-120.67	1.45	12	0.40	-15.00	1250.00	3375	20230706	-46.37	770	20221013	135.06	3375	-46.37	20230706	861	110.22	20230103	3375	-46.37	20230706	770	135.06	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
108	20231011	130151	57	100.00	KOSPI	N	N	N	N	N	1842	113	2	6.54	334031563	183999	29.07	1732	1855	1732	2245	1211	1729	1815.40	1.27	61087	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	911	-122.80	1.47	12	0.37	-15.00	1250.00	3375	20230706	-45.42	770	20221013	139.22	3375	-45.42	20230706	861	113.94	20230103	3375	-45.42	20230706	770	139.22	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
109	20231011	120153	57	100.00	KOSPI	N	N	N	N	N	1848	119	2	6.88	320778051	176818	27.94	1732	1855	1732	2245	1211	1729	1814.17	1.27	64696	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	914	-123.20	1.48	12	0.36	-15.00	1250.00	3375	20230706	-45.24	770	20221013	140.00	3375	-45.24	20230706	861	114.63	20230103	3375	-45.24	20230706	770	140.00	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
110	20231011	110152	57	100.00	KOSPI	N	N	N	N	N	1849	120	2	6.94	269567247	149133	23.56	1732	1852	1732	2245	1211	1729	1807.56	1.27	59604	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	915	-123.27	1.48	12	0.30	-15.00	1250.00	3375	20230706	-45.21	770	20221013	140.13	3375	-45.21	20230706	861	114.75	20230103	3375	-45.21	20230706	770	140.13	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
111	20231011	100151	57	100.00	KOSPI	N	N	N	N	N	1826	97	2	5.61	164761384	92089	14.55	1732	1826	1732	2245	1211	1729	1789.15	1.27	52818	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	903	-121.73	1.46	12	0.19	-15.00	1250.00	3375	20230706	-45.90	770	20221013	137.14	3375	-45.90	20230706	861	112.08	20230103	3375	-45.90	20230706	770	137.14	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
112	20231011	090151	57	100.00	KOSPI	N	N	N	N	N	1784	55	2	3.18	2407966	1352	0.21	1732	1787	1732	2245	1211	1729	1781.04	1.27	-38	1906	1817	1756	1667	1606	1787	1637	247	516	500	1170	1	1	49465796	882	-118.93	1.43	12	0.00	-15.00	1250.00	3375	20230706	-47.14	770	20221013	131.69	3375	-47.14	20230706	861	107.20	20230103	3375	-47.14	20230706	770	131.69	20221013	1.60	N	004920	500	247 억	628660	N	N	2	N	N
113	20231010	160150	57	100.00	KOSPI	N	N	N	N	N	1729	-140	5	-7.49	1106020663	629405	326.36	1844	1845	1695	2425	1309	1869	1757.28	1.26	9576	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	855	-115.27	1.38	12	1.27	-15.00	1250.00	3375	20230706	-48.77	770	20221005	124.55	3375	-48.77	20230706	861	100.81	20230103	3375	-48.77	20230706	770	124.55	20221013	1.77	N	004920	500	247 억	625645	N	N	2	N	N
114	20231010	150151	57	100.00	KOSPI	N	N	N	N	N	1765	-104	5	-5.56	1068698179	607972	315.25	1844	1845	1695	2425	1309	1869	1757.81	1.26	17796	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	873	-117.67	1.41	12	1.23	-15.00	1250.00	3375	20230706	-47.70	770	20221005	129.22	3375	-47.70	20230706	861	104.99	20230103	3375	-47.70	20230706	770	129.22	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
115	20231010	140150	57	100.00	KOSPI	N	N	N	N	N	1713	-156	5	-8.35	924062903	524364	271.90	1844	1845	1695	2425	1309	1869	1762.25	1.26	805	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	847	-114.20	1.37	12	1.06	-15.00	1250.00	3375	20230706	-49.24	770	20221005	122.47	3375	-49.24	20230706	861	98.95	20230103	3375	-49.24	20230706	770	122.47	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
116	20231010	130150	57	100.00	KOSPI	N	N	N	N	N	1709	-160	5	-8.56	738464051	416302	215.86	1844	1845	1695	2425	1309	1869	1773.87	1.26	-18720	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	845	-113.93	1.37	12	0.84	-15.00	1250.00	3375	20230706	-49.36	770	20221005	121.95	3375	-49.36	20230706	861	98.49	20230103	3375	-49.36	20230706	770	121.95	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
117	20231010	120150	57	100.00	KOSPI	N	N	N	N	N	1775	-94	5	-5.03	486442805	271145	140.60	1844	1845	1740	2425	1309	1869	1794.03	1.26	-16838	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	878	-118.33	1.42	12	0.55	-15.00	1250.00	3375	20230706	-47.41	770	20221005	130.52	3375	-47.41	20230706	861	106.16	20230103	3375	-47.41	20230706	770	130.52	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
118	20231010	110148	57	100.00	KOSPI	N	N	N	N	N	1787	-82	5	-4.39	388005837	215878	111.94	1844	1845	1740	2425	1309	1869	1797.34	1.26	-213	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	884	-119.13	1.43	12	0.44	-15.00	1250.00	3375	20230706	-47.05	770	20221005	132.08	3375	-47.05	20230706	861	107.55	20230103	3375	-47.05	20230706	770	132.08	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
119	20231010	100149	57	100.00	KOSPI	N	N	N	N	N	1803	-66	5	-3.53	234750013	130756	67.80	1844	1845	1740	2425	1309	1869	1795.33	1.26	-9647	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	892	-120.20	1.44	12	0.26	-15.00	1250.00	3375	20230706	-46.58	770	20221005	134.16	3375	-46.58	20230706	861	109.41	20230103	3375	-46.58	20230706	770	134.16	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
120	20231010	090150	57	100.00	KOSPI	N	N	N	N	N	1844	-25	5	-1.34	28300655	15353	7.96	1844	1845	1840	2425	1309	1869	1843.33	1.26	2175	1929	1898	1859	1828	1789	1914	1844	247	556	500	1270	1	1	49465796	912	-122.93	1.48	12	0.03	-15.00	1250.00	3375	20230706	-45.36	770	20221005	139.48	3375	-45.36	20230706	861	114.17	20230103	3375	-45.36	20230706	770	139.48	20221013	1.77	N	004920	500	247 억	625645	N	N	4	N	N
121	20231006	160150	57	100.00	KOSPI	N	N	N	N	N	1869	40	2	2.19	356897994	192755	126.32	1832	1890	1820	2375	1281	1829	1851.55	1.15	49424	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	925	-124.60	1.50	12	0.39	-15.00	1250.00	3375	20230706	-44.62	770	20221005	142.73	3375	-44.62	20230706	861	117.07	20230103	3375	-44.62	20230706	770	142.73	20221013	1.78	N	004920	500	247 억	569081	N	N	4	N	N
122	20231006	150147	57	100.00	KOSPI	N	N	N	N	N	1853	24	2	1.31	334949346	180907	118.56	1832	1890	1820	2375	1281	1829	1851.50	1.15	43928	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	917	-123.53	1.48	12	0.37	-15.00	1250.00	3375	20230706	-45.10	770	20221005	140.65	3375	-45.10	20230706	861	115.21	20230103	3375	-45.10	20230706	770	140.65	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
123	20231006	140149	57	100.00	KOSPI	N	N	N	N	N	1890	61	2	3.34	289122679	156274	102.41	1832	1890	1820	2375	1281	1829	1850.10	1.15	44057	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	935	-126.00	1.51	12	0.32	-15.00	1250.00	3375	20230706	-44.00	770	20221005	145.45	3375	-44.00	20230706	861	119.51	20230103	3375	-44.00	20230706	770	145.45	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
124	20231006	130147	57	100.00	KOSPI	N	N	N	N	N	1858	29	2	1.59	216759053	117690	77.13	1832	1868	1820	2375	1281	1829	1841.78	1.15	34866	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	919	-123.87	1.49	12	0.24	-15.00	1250.00	3375	20230706	-44.95	770	20221005	141.30	3375	-44.95	20230706	861	115.80	20230103	3375	-44.95	20230706	770	141.30	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
125	20231006	120147	57	100.00	KOSPI	N	N	N	N	N	1832	3	2	0.16	163772638	88963	58.30	1832	1868	1820	2375	1281	1829	1840.91	1.15	21694	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	906	-122.13	1.47	12	0.18	-15.00	1250.00	3375	20230706	-45.72	770	20221005	137.92	3375	-45.72	20230706	861	112.78	20230103	3375	-45.72	20230706	770	137.92	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
126	20231006	110145	57	100.00	KOSPI	N	N	N	N	N	1847	18	2	0.98	100109054	54091	35.45	1832	1868	1820	2375	1281	1829	1850.75	1.15	25556	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	914	-123.13	1.48	12	0.11	-15.00	1250.00	3375	20230706	-45.27	770	20221005	139.87	3375	-45.27	20230706	861	114.52	20230103	3375	-45.27	20230706	770	139.87	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
127	20231006	100148	57	100.00	KOSPI	N	N	N	N	N	1866	37	2	2.02	92744614	50116	32.84	1832	1868	1820	2375	1281	1829	1850.60	1.15	25478	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	923	-124.40	1.49	12	0.10	-15.00	1250.00	3375	20230706	-44.71	770	20221005	142.34	3375	-44.71	20230706	861	116.72	20230103	3375	-44.71	20230706	770	142.34	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N
128	20231006	090145	57	100.00	KOSPI	N	N	N	N	N	1848	19	2	1.04	2786485	1521	1.00	1832	1848	1829	2375	1281	1829	1832.01	1.15	1461	1859	1843	1826	1810	1793	1852	1819	247	546	500	1240	1	1	49465796	914	-123.20	1.48	12	0.00	-15.00	1250.00	3375	20230706	-45.24	770	20221005	140.00	3375	-45.24	20230706	861	114.63	20230103	3375	-45.24	20230706	770	140.00	20221013	1.78	N	004920	500	247 억	569081	N	N	2	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History