KissMeData/004970/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160204	57	100.00	KOSPI	N	N	N	N		N	8340	-10	5	-0.12	71034130	8530	53.51	8400	8410	8260	10850	5850	8350	8327.56	3.06	-684	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1334	9.40	0.24	12	0.05	887.00	35127.00	12050	20221219	-30.79	8000	20230926	4.25	11690	-28.66	20230206	8000	4.25	20230926	12050	-30.79	20221219	8000	4.25	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
3	20231031	150205	57	100.00	KOSPI	N	N	N	N		N	8330	-20	5	-0.24	57771290	6932	43.49	8400	8410	8270	10850	5850	8350	8334.00	3.06	-483	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1333	9.39	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.87	8000	20230926	4.12	11690	-28.74	20230206	8000	4.12	20230926	12050	-30.87	20221219	8000	4.12	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
4	20231031	140208	57	100.00	KOSPI	N	N	N	N		N	8360	10	2	0.12	50388570	6040	37.89	8400	8410	8270	10850	5850	8350	8342.48	3.06	-490	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1338	9.43	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.62	8000	20230926	4.50	11690	-28.49	20230206	8000	4.50	20230926	12050	-30.62	20221219	8000	4.50	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
5	20231031	130205	57	100.00	KOSPI	N	N	N	N		N	8360	10	2	0.12	49362700	5917	37.12	8400	8410	8270	10850	5850	8350	8342.52	3.06	-432	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1338	9.43	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.62	8000	20230926	4.50	11690	-28.49	20230206	8000	4.50	20230926	12050	-30.62	20221219	8000	4.50	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
6	20231031	120205	57	100.00	KOSPI	N	N	N	N		N	8370	20	2	0.24	28312790	3384	21.23	8400	8410	8350	10850	5850	8350	8366.66	3.06	-396	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1339	9.44	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.54	8000	20230926	4.62	11690	-28.40	20230206	8000	4.62	20230926	12050	-30.54	20221219	8000	4.62	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
7	20231031	110207	57	100.00	KOSPI	N	N	N	N		N	8360	10	2	0.12	19436160	2323	14.57	8400	8410	8350	10850	5850	8350	8366.84	3.06	58	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1338	9.43	0.24	12	0.01	887.00	35127.00	12050	20221219	-30.62	8000	20230926	4.50	11690	-28.49	20230206	8000	4.50	20230926	12050	-30.62	20221219	8000	4.50	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
8	20231031	100207	57	100.00	KOSPI	N	N	N	N		N	8390	40	2	0.48	17447410	2085	13.08	8400	8410	8350	10850	5850	8350	8368.06	3.06	96	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1342	9.46	0.24	12	0.01	887.00	35127.00	12050	20221219	-30.37	8000	20230926	4.88	11690	-28.23	20230206	8000	4.88	20230926	12050	-30.37	20221219	8000	4.88	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
9	20231031	090205	57	100.00	KOSPI	N	N	N	N		N	8400	50	2	0.60	504000	60	0.38	8400	8400	8400	10850	5850	8350	8400.00	3.06	46	8483	8416	8353	8286	8223	8415	8285	80	2500	500	6010	10	1	16000000	1344	9.47	0.24	12	0.00	887.00	35127.00	12050	20221219	-30.29	8000	20230926	5.00	11690	-28.14	20230206	8000	5.00	20230926	12050	-30.29	20221219	8000	5.00	20230926	0.24	N	004970	500	80 억	489338	N	N	N	N
10	20231030	160203	57	100.00	KOSPI	N	N	N	N		N	8350	10	2	0.12	133233330	15931	116.12	8350	8420	8290	10840	5840	8340	8363.15	3.03	4351	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1336	9.41	0.24	12	0.10	887.00	35127.00	12050	20221219	-30.71	8000	20230926	4.38	11690	-28.57	20230206	8000	4.38	20230926	12050	-30.71	20221219	8000	4.38	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
11	20231030	150201	57	100.00	KOSPI	N	N	N	N		N	8370	30	2	0.36	124696710	14909	108.67	8350	8420	8290	10840	5840	8340	8363.85	3.03	4406	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1339	9.44	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.54	8000	20230926	4.62	11690	-28.40	20230206	8000	4.62	20230926	12050	-30.54	20221219	8000	4.62	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
12	20231030	140202	57	100.00	KOSPI	N	N	N	N		N	8350	10	2	0.12	119910990	14336	104.50	8350	8420	8290	10840	5840	8340	8364.33	3.03	4180	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1336	9.41	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.71	8000	20230926	4.38	11690	-28.57	20230206	8000	4.38	20230926	12050	-30.71	20221219	8000	4.38	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
13	20231030	130201	57	100.00	KOSPI	N	N	N	N		N	8360	20	2	0.24	109961720	13147	95.83	8350	8420	8290	10840	5840	8340	8364.02	3.03	4103	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1338	9.43	0.24	12	0.08	887.00	35127.00	12050	20221219	-30.62	8000	20230926	4.50	11690	-28.49	20230206	8000	4.50	20230926	12050	-30.62	20221219	8000	4.50	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
14	20231030	120200	57	100.00	KOSPI	N	N	N	N		N	8370	30	2	0.36	92969450	11113	81.00	8350	8420	8290	10840	5840	8340	8365.83	3.03	2752	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1339	9.44	0.24	12	0.07	887.00	35127.00	12050	20221219	-30.54	8000	20230926	4.62	11690	-28.40	20230206	8000	4.62	20230926	12050	-30.54	20221219	8000	4.62	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
15	20231030	110200	57	100.00	KOSPI	N	N	N	N		N	8390	50	2	0.60	88349440	10561	76.98	8350	8420	8290	10840	5840	8340	8365.63	3.03	2341	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1342	9.46	0.24	12	0.07	887.00	35127.00	12050	20221219	-30.37	8000	20230926	4.88	11690	-28.23	20230206	8000	4.88	20230926	12050	-30.37	20221219	8000	4.88	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
16	20231030	100200	57	100.00	KOSPI	N	N	N	N		N	8410	70	2	0.84	49652760	5939	43.29	8350	8410	8290	10840	5840	8340	8360.46	3.03	1706	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1346	9.48	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.21	8000	20230926	5.12	11690	-28.06	20230206	8000	5.12	20230926	12050	-30.21	20221219	8000	5.12	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
17	20231030	090159	57	100.00	KOSPI	N	N	N	N		N	8350	10	2	0.12	384100	46	0.34	8350	8350	8350	10840	5840	8340	8350.00	3.03	-4	8446	8392	8296	8242	8146	8420	8270	80	2500	500	6000	10	1	16000000	1336	9.41	0.24	12	0.00	887.00	35127.00	12050	20221219	-30.71	8000	20230926	4.38	11690	-28.57	20230206	8000	4.38	20230926	12050	-30.71	20221219	8000	4.38	20230926	0.24	N	004970	500	80 억	485192	N	N	N	N
18	20231027	160159	57	100.00	KOSPI	N	N	N	N		N	8340	110	2	1.34	113667000	13717	105.74	8230	8350	8200	10690	5770	8230	8282.71	3.02	1593	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1334	9.40	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.79	8000	20230926	4.25	11690	-28.66	20230206	8000	4.25	20230926	12050	-30.79	20221219	8000	4.25	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
19	20231027	150200	57	100.00	KOSPI	N	N	N	N		N	8300	70	2	0.85	98683740	11919	91.88	8230	8340	8200	10690	5770	8230	8279.53	3.02	1590	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1328	9.36	0.24	12	0.07	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
20	20231027	140200	57	100.00	KOSPI	N	N	N	N		N	8300	70	2	0.85	91827920	11091	85.50	8230	8340	8200	10690	5770	8230	8279.50	3.02	1467	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1328	9.36	0.24	12	0.07	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
21	20231027	130159	57	100.00	KOSPI	N	N	N	N		N	8280	50	2	0.61	53668600	6485	49.99	8230	8340	8200	10690	5770	8230	8275.81	3.02	881	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1325	9.33	0.24	12	0.04	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
22	20231027	120200	57	100.00	KOSPI	N	N	N	N		N	8320	90	2	1.09	34256880	4138	31.90	8230	8340	8200	10690	5770	8230	8278.61	3.02	227	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1331	9.38	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.95	8000	20230926	4.00	11690	-28.83	20230206	8000	4.00	20230926	12050	-30.95	20221219	8000	4.00	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
23	20231027	110200	57	100.00	KOSPI	N	N	N	N		N	8310	80	2	0.97	20614880	2497	19.25	8230	8310	8200	10690	5770	8230	8255.86	3.02	-160	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1330	9.37	0.24	12	0.02	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
24	20231027	100200	57	100.00	KOSPI	N	N	N	N		N	8250	20	2	0.24	15123960	1834	14.14	8230	8270	8200	10690	5770	8230	8246.43	3.02	-220	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1320	9.30	0.23	12	0.01	887.00	35127.00	12050	20221219	-31.54	8000	20230926	3.12	11690	-29.43	20230206	8000	3.12	20230926	12050	-31.54	20221219	8000	3.12	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
25	20231027	090159	57	100.00	KOSPI	N	N	N	N		N	8240	10	2	0.12	41160	5	0.04	8230	8240	8230	10690	5770	8230	8232.00	3.02	0	8363	8296	8253	8186	8143	8275	8165	80	2460	500	5920	10	1	16000000	1318	9.29	0.23	12	0.00	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.25	N	004970	500	80 억	483599	N	N	N	N
26	20231026	160158	57	100.00	KOSPI	N	N	N	N		N	8230	-170	5	-2.02	107053170	12971	34.60	8320	8320	8210	10920	5880	8400	8253.27	3.05	-1179	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1317	9.28	0.23	12	0.08	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
27	20231026	150158	57	100.00	KOSPI	N	N	N	N		N	8250	-150	5	-1.79	83179240	10073	26.87	8320	8320	8210	10920	5880	8400	8257.64	3.05	-1479	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1320	9.30	0.23	12	0.06	887.00	35127.00	12050	20221219	-31.54	8000	20230926	3.12	11690	-29.43	20230206	8000	3.12	20230926	12050	-31.54	20221219	8000	3.12	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
28	20231026	140158	57	100.00	KOSPI	N	N	N	N		N	8240	-160	5	-1.90	76979740	9321	24.87	8320	8320	8210	10920	5880	8400	8258.74	3.05	-1261	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1318	9.29	0.23	12	0.06	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
29	20231026	130158	57	100.00	KOSPI	N	N	N	N		N	8230	-170	5	-2.02	61631530	7465	19.91	8320	8320	8210	10920	5880	8400	8256.07	3.05	-927	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1317	9.28	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
30	20231026	120158	57	100.00	KOSPI	N	N	N	N		N	8220	-180	5	-2.14	52322340	6337	16.90	8320	8320	8210	10920	5880	8400	8256.64	3.05	-221	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1315	9.27	0.23	12	0.04	887.00	35127.00	12050	20221219	-31.78	8000	20230926	2.75	11690	-29.68	20230206	8000	2.75	20230926	12050	-31.78	20221219	8000	2.75	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
31	20231026	110200	57	100.00	KOSPI	N	N	N	N		N	8260	-140	5	-1.67	29819210	3605	9.62	8320	8320	8230	10920	5880	8400	8271.63	3.05	-94	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1322	9.31	0.24	12	0.02	887.00	35127.00	12050	20221219	-31.45	8000	20230926	3.25	11690	-29.34	20230206	8000	3.25	20230926	12050	-31.45	20221219	8000	3.25	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
32	20231026	100159	57	100.00	KOSPI	N	N	N	N		N	8250	-150	5	-1.79	20483720	2478	6.61	8320	8320	8230	10920	5880	8400	8266.23	3.05	174	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1320	9.30	0.23	12	0.02	887.00	35127.00	12050	20221219	-31.54	8000	20230926	3.12	11690	-29.43	20230206	8000	3.12	20230926	12050	-31.54	20221219	8000	3.12	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
33	20231026	090158	57	100.00	KOSPI	N	N	N	N		N	8300	-100	5	-1.19	1938440	233	0.62	8320	8320	8300	10920	5880	8400	8319.48	3.05	-9	8593	8496	8393	8296	8193	8545	8345	80	2520	500	6040	10	1	16000000	1328	9.36	0.24	12	0.00	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.25	N	004970	500	80 억	487500	N	N	N	N
34	20231025	160158	57	100.00	KOSPI	N	N	N	N		N	8400	120	2	1.45	314216040	37476	234.77	8330	8490	8290	10760	5800	8280	8384.38	2.96	15024	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1344	9.47	0.24	12	0.23	887.00	35127.00	12050	20221219	-30.29	8000	20230926	5.00	11690	-28.14	20230206	8000	5.00	20230926	12050	-30.29	20221219	8000	5.00	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
35	20231025	150159	57	100.00	KOSPI	N	N	N	N		N	8390	110	2	1.33	309129310	36870	230.97	8330	8490	8290	10760	5800	8280	8384.30	2.96	15003	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1342	9.46	0.24	12	0.23	887.00	35127.00	12050	20221219	-30.37	8000	20230926	4.88	11690	-28.23	20230206	8000	4.88	20230926	12050	-30.37	20221219	8000	4.88	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
36	20231025	140157	57	100.00	KOSPI	N	N	N	N		N	8320	40	2	0.48	252905870	30108	188.61	8330	8490	8310	10760	5800	8280	8399.96	2.96	12282	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1331	9.38	0.24	12	0.19	887.00	35127.00	12050	20221219	-30.95	8000	20230926	4.00	11690	-28.83	20230206	8000	4.00	20230926	12050	-30.95	20221219	8000	4.00	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
37	20231025	130159	57	100.00	KOSPI	N	N	N	N		N	8430	150	2	1.81	221767780	26386	165.29	8330	8490	8310	10760	5800	8280	8404.75	2.96	10878	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1349	9.50	0.24	12	0.16	887.00	35127.00	12050	20221219	-30.04	8000	20230926	5.38	11690	-27.89	20230206	8000	5.38	20230926	12050	-30.04	20221219	8000	5.38	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
38	20231025	120158	57	100.00	KOSPI	N	N	N	N		N	8440	160	2	1.93	202722810	24121	151.11	8330	8490	8310	10760	5800	8280	8404.41	2.96	9809	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1350	9.52	0.24	12	0.15	887.00	35127.00	12050	20221219	-29.96	8000	20230926	5.50	11690	-27.80	20230206	8000	5.50	20230926	12050	-29.96	20221219	8000	5.50	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
39	20231025	110158	57	100.00	KOSPI	N	N	N	N		N	8400	120	2	1.45	150536170	17908	112.18	8330	8490	8310	10760	5800	8280	8406.08	2.96	7356	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1344	9.47	0.24	12	0.11	887.00	35127.00	12050	20221219	-30.29	8000	20230926	5.00	11690	-28.14	20230206	8000	5.00	20230926	12050	-30.29	20221219	8000	5.00	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
40	20231025	100157	57	100.00	KOSPI	N	N	N	N		N	8470	190	2	2.29	102395010	12180	76.30	8330	8490	8310	10760	5800	8280	8406.82	2.96	4809	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1355	9.55	0.24	12	0.08	887.00	35127.00	12050	20221219	-29.71	8000	20230926	5.88	11690	-27.54	20230206	8000	5.88	20230926	12050	-29.71	20221219	8000	5.88	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
41	20231025	090158	57	100.00	KOSPI	N	N	N	N		N	8350	70	2	0.85	3441410	413	2.59	8330	8350	8320	10760	5800	8280	8332.71	2.96	0	8380	8330	8230	8180	8080	8355	8205	80	2480	500	5960	10	1	16000000	1336	9.41	0.24	12	0.00	887.00	35127.00	12050	20221219	-30.71	8000	20230926	4.38	11690	-28.57	20230206	8000	4.38	20230926	12050	-30.71	20221219	8000	4.38	20230926	0.25	N	004970	500	80 억	473700	N	N	N	N
42	20231024	160155	57	100.00	KOSPI	N	N	N	N		N	8280	40	2	0.49	129891660	15842	139.74	8160	8280	8130	10710	5770	8240	8199.20	2.96	-773	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1325	9.33	0.24	12	0.10	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
43	20231024	150157	57	100.00	KOSPI	N	N	N	N		N	8230	-10	5	-0.12	120911650	14754	130.14	8160	8250	8130	10710	5770	8240	8195.18	2.96	-683	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1317	9.28	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
44	20231024	140155	57	100.00	KOSPI	N	N	N	N		N	8200	-40	5	-0.49	114809930	14013	123.60	8160	8250	8130	10710	5770	8240	8193.10	2.96	-610	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1312	9.24	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.95	8000	20230926	2.50	11690	-29.85	20230206	8000	2.50	20230926	12050	-31.95	20221219	8000	2.50	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
45	20231024	130158	57	100.00	KOSPI	N	N	N	N		N	8140	-100	5	-1.21	85879820	10483	92.47	8160	8250	8130	10710	5770	8240	8192.29	2.96	-142	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1302	9.18	0.23	12	0.07	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
46	20231024	120157	57	100.00	KOSPI	N	N	N	N		N	8200	-40	5	-0.49	69364750	8459	74.61	8160	8250	8160	10710	5770	8240	8200.11	2.96	-17	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1312	9.24	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.95	8000	20230926	2.50	11690	-29.85	20230206	8000	2.50	20230926	12050	-31.95	20221219	8000	2.50	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
47	20231024	110157	57	100.00	KOSPI	N	N	N	N		N	8190	-50	5	-0.61	48930380	5971	52.67	8160	8250	8160	10710	5770	8240	8194.67	2.96	-371	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1310	9.23	0.23	12	0.04	887.00	35127.00	12050	20221219	-32.03	8000	20230926	2.38	11690	-29.94	20230206	8000	2.38	20230926	12050	-32.03	20221219	8000	2.38	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
48	20231024	100156	57	100.00	KOSPI	N	N	N	N		N	8220	-20	5	-0.24	22885320	2797	24.67	8160	8250	8160	10710	5770	8240	8182.10	2.96	17	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1315	9.27	0.23	12	0.02	887.00	35127.00	12050	20221219	-31.78	8000	20230926	2.75	11690	-29.68	20230206	8000	2.75	20230926	12050	-31.78	20221219	8000	2.75	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
49	20231024	090157	57	100.00	KOSPI	N	N	N	N		N	8250	10	2	0.12	587610	72	0.64	8160	8250	8160	10710	5770	8240	8161.25	2.96	0	8380	8310	8220	8150	8060	8345	8185	80	2470	500	5930	10	1	16000000	1320	9.30	0.23	12	0.00	887.00	35127.00	12050	20221219	-31.54	8000	20230926	3.12	11690	-29.43	20230206	8000	3.12	20230926	12050	-31.54	20221219	8000	3.12	20230926	0.25	N	004970	500	80 억	473677	N	N	N	N
50	20231023	160155	55	50.00	KOSPI	N	N	N	Y	50	N	8240	30	2	0.37	88155270	10728	68.19	8210	8290	8130	10670	5750	8210	8217.31	2.95	1915	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1318	9.29	0.23	12	0.07	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
51	20231023	150154	55	50.00	KOSPI	N	N	N	Y	50	N	8280	70	2	0.85	73659590	8969	57.01	8210	8290	8130	10670	5750	8210	8212.69	2.95	1788	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1325	9.33	0.24	12	0.06	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
52	20231023	140155	55	50.00	KOSPI	N	N	N	Y	50	N	8240	30	2	0.37	70692100	8609	54.72	8210	8290	8130	10670	5750	8210	8211.42	2.95	1800	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1318	9.29	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
53	20231023	130156	55	50.00	KOSPI	N	N	N	Y	50	N	8240	30	2	0.37	70675620	8607	54.71	8210	8290	8130	10670	5750	8210	8211.41	2.95	1802	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1318	9.29	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
54	20231023	120154	55	50.00	KOSPI	N	N	N	Y	50	N	8290	80	2	0.97	67051850	8167	51.91	8210	8290	8130	10670	5750	8210	8210.10	2.95	1482	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1326	9.35	0.24	12	0.05	887.00	35127.00	12050	20221219	-31.20	8000	20230926	3.62	11690	-29.08	20230206	8000	3.62	20230926	12050	-31.20	20221219	8000	3.62	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
55	20231023	110156	55	50.00	KOSPI	N	N	N	Y	50	N	8220	10	2	0.12	59073350	7204	45.79	8210	8290	8130	10670	5750	8210	8200.08	2.95	1151	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1315	9.27	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.78	8000	20230926	2.75	11690	-29.68	20230206	8000	2.75	20230926	12050	-31.78	20221219	8000	2.75	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
56	20231023	100153	55	50.00	KOSPI	N	N	N	Y	50	N	8210	0	3	0.00	37136030	4537	28.84	8210	8210	8130	10670	5750	8210	8185.15	2.95	351	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1314	9.26	0.23	12	0.03	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
57	20231023	090156	55	50.00	KOSPI	N	N	N	Y	50	N	8190	-20	5	-0.24	1666320	203	1.29	8210	8210	8190	10670	5750	8210	8208.47	2.95	-21	8356	8282	8196	8122	8036	8240	8080	80	2460	500	5910	10	1	16000000	1310	9.23	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.03	8000	20230926	2.38	11690	-29.94	20230206	8000	2.38	20230926	12050	-32.03	20221219	8000	2.38	20230926	0.26	N	004970	500	80 억	471531	N	N	N	N
58	20231020	160155	55	50.00	KOSPI	N	N	N	Y	50	N	8210	-80	5	-0.97	128324070	15729	91.83	8260	8270	8110	10770	5810	8290	8154.94	2.96	-2323	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1314	9.26	0.23	12	0.10	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
59	20231020	150155	55	50.00	KOSPI	N	N	N	Y	50	N	8210	-80	5	-0.97	113559300	13930	81.33	8260	8270	8110	10770	5810	8290	8152.14	2.96	-1821	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1314	9.26	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
60	20231020	140156	55	50.00	KOSPI	N	N	N	Y	50	N	8210	-80	5	-0.97	91777710	11267	65.78	8260	8270	8110	10770	5810	8290	8145.71	2.96	-1897	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1314	9.26	0.23	12	0.07	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
61	20231020	130151	55	50.00	KOSPI	N	N	N	Y	50	N	8200	-90	5	-1.09	88370580	10852	63.36	8260	8270	8110	10770	5810	8290	8143.25	2.96	-1896	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1312	9.24	0.23	12	0.07	887.00	35127.00	12050	20221219	-31.95	8000	20230926	2.50	11690	-29.85	20230206	8000	2.50	20230926	12050	-31.95	20221219	8000	2.50	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
62	20231020	120153	55	50.00	KOSPI	N	N	N	Y	50	N	8140	-150	5	-1.81	84018140	10320	60.25	8260	8270	8110	10770	5810	8290	8141.29	2.96	-1786	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1302	9.18	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
63	20231020	110155	55	50.00	KOSPI	N	N	N	Y	50	N	8160	-130	5	-1.57	59337990	7294	42.59	8260	8270	8110	10770	5810	8290	8135.18	2.96	-1154	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1306	9.20	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.28	8000	20230926	2.00	11690	-30.20	20230206	8000	2.00	20230926	12050	-32.28	20221219	8000	2.00	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
64	20231020	100154	55	50.00	KOSPI	N	N	N	Y	50	N	8150	-140	5	-1.69	39309270	4836	28.23	8260	8270	8110	10770	5810	8290	8128.47	2.96	-637	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1304	9.19	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
65	20231020	090156	55	50.00	KOSPI	N	N	N	Y	50	N	8270	-20	5	-0.24	206510	25	0.15	8260	8270	8260	10770	5810	8290	8260.40	2.96	-14	8396	8342	8236	8182	8076	8370	8210	80	2480	500	5960	10	1	16000000	1323	9.32	0.24	12	0.00	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.27	N	004970	500	80 억	473829	N	N	N	N
66	20231019	160153	55	50.00	KOSPI	N	N	N	Y	50	N	8290	0	3	0.00	140274980	17128	138.76	8290	8290	8130	10770	5810	8290	8189.80	2.96	15	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1326	9.35	0.24	12	0.11	887.00	35127.00	12050	20221219	-31.20	8000	20230926	3.62	11690	-29.08	20230206	8000	3.62	20230926	12050	-31.20	20221219	8000	3.62	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
67	20231019	150154	55	50.00	KOSPI	N	N	N	Y	50	N	8200	-90	5	-1.09	129447790	15818	128.14	8290	8290	8130	10770	5810	8290	8183.58	2.96	9	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1312	9.24	0.23	12	0.10	887.00	35127.00	12050	20221219	-31.95	8000	20230926	2.50	11690	-29.85	20230206	8000	2.50	20230926	12050	-31.95	20221219	8000	2.50	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
68	20231019	140154	55	50.00	KOSPI	N	N	N	Y	50	N	8170	-120	5	-1.45	121654950	14868	120.45	8290	8290	8130	10770	5810	8290	8182.33	2.96	385	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1307	9.21	0.23	12	0.09	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
69	20231019	130154	55	50.00	KOSPI	N	N	N	Y	50	N	8190	-100	5	-1.21	109408440	13371	108.32	8290	8290	8130	10770	5810	8290	8182.52	2.96	520	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1310	9.23	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.03	8000	20230926	2.38	11690	-29.94	20230206	8000	2.38	20230926	12050	-32.03	20221219	8000	2.38	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
70	20231019	120154	55	50.00	KOSPI	N	N	N	Y	50	N	8170	-120	5	-1.45	102435640	12517	101.40	8290	8290	8130	10770	5810	8290	8183.72	2.96	584	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1307	9.21	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
71	20231019	110154	55	50.00	KOSPI	N	N	N	Y	50	N	8200	-90	5	-1.09	75000950	9167	74.26	8290	8290	8130	10770	5810	8290	8181.62	2.96	553	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1312	9.24	0.23	12	0.06	887.00	35127.00	12050	20221219	-31.95	8000	20230926	2.50	11690	-29.85	20230206	8000	2.50	20230926	12050	-31.95	20221219	8000	2.50	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
72	20231019	100153	55	50.00	KOSPI	N	N	N	Y	50	N	8270	-20	5	-0.24	33191930	4060	32.89	8290	8290	8130	10770	5810	8290	8175.35	2.96	819	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1323	9.32	0.24	12	0.03	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
73	20231019	090154	55	50.00	KOSPI	N	N	N	Y	50	N	8270	-20	5	-0.24	505670	61	0.49	8290	8290	8270	10770	5810	8290	8289.67	2.96	-1	8396	8342	8276	8222	8156	8370	8250	80	2480	500	5960	10	1	16000000	1323	9.32	0.24	12	0.00	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.27	N	004970	500	80 억	473825	N	N	N	N
74	20231018	160154	57	100.00	KOSPI	N	N	N	N		N	8290	20	2	0.24	101881010	12344	299.68	8230	8330	8210	10750	5790	8270	8253.48	2.97	-947	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1326	9.35	0.24	12	0.08	887.00	35127.00	12050	20221219	-31.20	8000	20230926	3.62	11690	-29.08	20230206	8000	3.62	20230926	12050	-31.20	20221219	8000	3.62	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
75	20231018	150153	57	100.00	KOSPI	N	N	N	N		N	8240	-30	5	-0.36	101151650	12256	297.55	8230	8330	8210	10750	5790	8270	8253.24	2.97	-977	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1318	9.29	0.23	12	0.08	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
76	20231018	140151	57	100.00	KOSPI	N	N	N	N		N	8230	-40	5	-0.48	86268420	10447	253.63	8230	8330	8220	10750	5790	8270	8257.72	2.97	-1002	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1317	9.28	0.23	12	0.07	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
77	20231018	130152	57	100.00	KOSPI	N	N	N	N		N	8270	0	3	0.00	76914700	9314	226.12	8230	8330	8220	10750	5790	8270	8257.97	2.97	-1001	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1323	9.32	0.24	12	0.06	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
78	20231018	120153	57	100.00	KOSPI	N	N	N	N		N	8270	0	3	0.00	71994000	8719	211.68	8230	8330	8220	10750	5790	8270	8257.14	2.97	-1001	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1323	9.32	0.24	12	0.05	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
79	20231018	110154	57	100.00	KOSPI	N	N	N	N		N	8310	40	2	0.48	62661400	7590	184.27	8230	8330	8220	10750	5790	8270	8255.78	2.97	-1000	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1330	9.37	0.24	12	0.05	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
80	20231018	100153	57	100.00	KOSPI	N	N	N	N		N	8300	30	2	0.36	3528410	426	10.34	8230	8330	8230	10750	5790	8270	8282.65	2.97	-82	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1328	9.36	0.24	12	0.00	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
81	20231018	090152	57	100.00	KOSPI	N	N	N	N		N	8230	-40	5	-0.48	320970	39	0.95	8230	8230	8230	10750	5790	8270	8230.00	2.97	0	8383	8326	8293	8236	8203	8310	8220	80	2480	500	5950	10	1	16000000	1317	9.28	0.23	12	0.00	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.26	N	004970	500	80 억	474799	N	N	N	N
82	20231017	160153	57	100.00	KOSPI	N	N	N	N		N	8270	-20	5	-0.24	34065110	4107	42.63	8290	8350	8260	10770	5810	8290	8294.40	2.97	-281	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1323	9.32	0.24	12	0.03	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
83	20231017	150153	57	100.00	KOSPI	N	N	N	N		N	8310	20	2	0.24	29252910	3525	36.59	8290	8350	8280	10770	5810	8290	8298.70	2.97	-435	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1330	9.37	0.24	12	0.02	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
84	20231017	140152	57	100.00	KOSPI	N	N	N	N		N	8300	10	2	0.12	22978760	2768	28.73	8290	8350	8280	10770	5810	8290	8301.58	2.97	-329	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1328	9.36	0.24	12	0.02	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
85	20231017	130153	57	100.00	KOSPI	N	N	N	N		N	8310	20	2	0.24	20295370	2445	25.38	8290	8350	8280	10770	5810	8290	8300.76	2.97	-323	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1330	9.37	0.24	12	0.02	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
86	20231017	120154	57	100.00	KOSPI	N	N	N	N		N	8310	20	2	0.24	18403960	2217	23.01	8290	8350	8280	10770	5810	8290	8301.29	2.97	-318	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1330	9.37	0.24	12	0.01	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
87	20231017	110151	57	100.00	KOSPI	N	N	N	N		N	8310	20	2	0.24	15279420	1840	19.10	8290	8350	8280	10770	5810	8290	8304.03	2.97	-126	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1330	9.37	0.24	12	0.01	887.00	35127.00	12050	20221219	-31.04	8000	20230926	3.88	11690	-28.91	20230206	8000	3.88	20230926	12050	-31.04	20221219	8000	3.88	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
88	20231017	100151	57	100.00	KOSPI	N	N	N	N		N	8330	40	2	0.48	8945090	1076	11.17	8290	8350	8280	10770	5810	8290	8313.28	2.97	-120	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1333	9.39	0.24	12	0.01	887.00	35127.00	12050	20221219	-30.87	8000	20230926	4.12	11690	-28.74	20230206	8000	4.12	20230926	12050	-30.87	20221219	8000	4.12	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
89	20231017	090152	57	100.00	KOSPI	N	N	N	N		N	8290	0	3	0.00	1416820	171	1.77	8290	8290	8280	10770	5810	8290	8285.50	2.97	-77	8403	8346	8283	8226	8163	8315	8195	80	2480	500	5960	10	1	16000000	1326	9.35	0.24	12	0.00	887.00	35127.00	12050	20221219	-31.20	8000	20230926	3.62	11690	-29.08	20230206	8000	3.62	20230926	12050	-31.20	20221219	8000	3.62	20230926	0.27	N	004970	500	80 억	475051	N	N	N	N
90	20231016	160151	57	100.00	KOSPI	N	N	N	N		N	8290	-30	5	-0.36	79493100	9631	67.33	8310	8340	8220	10810	5830	8320	8253.86	2.98	-1120	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1326	9.35	0.24	12	0.06	887.00	35127.00	12050	20221219	-31.20	8000	20230926	3.62	11690	-29.08	20230206	8000	3.62	20230926	12050	-31.20	20221219	8000	3.62	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
91	20231016	150151	57	100.00	KOSPI	N	N	N	N		N	8260	-60	5	-0.72	77189380	9352	65.38	8310	8340	8220	10810	5830	8320	8253.78	2.98	-1075	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1322	9.31	0.24	12	0.06	887.00	35127.00	12050	20221219	-31.45	8000	20230926	3.25	11690	-29.34	20230206	8000	3.25	20230926	12050	-31.45	20221219	8000	3.25	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
92	20231016	140152	57	100.00	KOSPI	N	N	N	N		N	8250	-70	5	-0.84	75384610	9133	63.84	8310	8340	8220	10810	5830	8320	8254.09	2.98	-1075	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1320	9.30	0.23	12	0.06	887.00	35127.00	12050	20221219	-31.54	8000	20230926	3.12	11690	-29.43	20230206	8000	3.12	20230926	12050	-31.54	20221219	8000	3.12	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
93	20231016	130151	57	100.00	KOSPI	N	N	N	N		N	8230	-90	5	-1.08	64581470	7822	54.68	8310	8340	8220	10810	5830	8320	8256.39	2.98	-1075	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1317	9.28	0.23	12	0.05	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
94	20231016	120153	57	100.00	KOSPI	N	N	N	N		N	8260	-60	5	-0.72	59536450	7209	50.39	8310	8340	8230	10810	5830	8320	8258.63	2.98	-1142	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1322	9.31	0.24	12	0.05	887.00	35127.00	12050	20221219	-31.45	8000	20230926	3.25	11690	-29.34	20230206	8000	3.25	20230926	12050	-31.45	20221219	8000	3.25	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
95	20231016	110152	57	100.00	KOSPI	N	N	N	N		N	8300	-20	5	-0.24	47896000	5798	40.53	8310	8340	8230	10810	5830	8320	8260.78	2.98	-1386	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1328	9.36	0.24	12	0.04	887.00	35127.00	12050	20221219	-31.12	8000	20230926	3.75	11690	-29.00	20230206	8000	3.75	20230926	12050	-31.12	20221219	8000	3.75	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
96	20231016	100149	57	100.00	KOSPI	N	N	N	N		N	8230	-90	5	-1.08	27784990	3366	23.53	8310	8340	8230	10810	5830	8320	8254.60	2.98	-1237	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1317	9.28	0.23	12	0.02	887.00	35127.00	12050	20221219	-31.70	8000	20230926	2.88	11690	-29.60	20230206	8000	2.88	20230926	12050	-31.70	20221219	8000	2.88	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
97	20231016	090151	57	100.00	KOSPI	N	N	N	N		N	8340	20	2	0.24	1305870	157	1.10	8310	8340	8310	10810	5830	8320	8317.64	2.98	-65	8400	8360	8300	8260	8200	8380	8280	80	2490	500	5990	10	1	16000000	1334	9.40	0.24	12	0.00	887.00	35127.00	12050	20221219	-30.79	8000	20230926	4.25	11690	-28.66	20230206	8000	4.25	20230926	12050	-30.79	20221219	8000	4.25	20230926	0.27	N	004970	500	80 억	476175	N	N	N	N
98	20231012	160152	57	100.00	KOSPI	N	N	N	N		N	8280	110	2	1.35	148018210	18009	129.99	8170	8300	8120	10620	5720	8170	8219.12	2.93	6351	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1325	9.33	0.24	12	0.11	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
99	20231012	150151	57	100.00	KOSPI	N	N	N	N		N	8270	100	2	1.22	145398430	17692	127.70	8170	8300	8120	10620	5720	8170	8218.32	2.93	6349	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1323	9.32	0.24	12	0.11	887.00	35127.00	12050	20221219	-31.37	8000	20230926	3.38	11690	-29.26	20230206	8000	3.38	20230926	12050	-31.37	20221219	8000	3.38	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
100	20231012	140151	57	100.00	KOSPI	N	N	N	N		N	8210	40	2	0.49	124634380	15169	109.49	8170	8300	8120	10620	5720	8170	8216.39	2.93	5455	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1314	9.26	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
101	20231012	130151	57	100.00	KOSPI	N	N	N	N		N	8280	110	2	1.35	99359110	12100	87.34	8170	8300	8120	10620	5720	8170	8211.50	2.93	4397	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1325	9.33	0.24	12	0.08	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
102	20231012	120154	57	100.00	KOSPI	N	N	N	N		N	8280	110	2	1.35	86471400	10539	76.07	8170	8300	8120	10620	5720	8170	8204.90	2.93	3789	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1325	9.33	0.24	12	0.07	887.00	35127.00	12050	20221219	-31.29	8000	20230926	3.50	11690	-29.17	20230206	8000	3.50	20230926	12050	-31.29	20221219	8000	3.50	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
103	20231012	110153	57	100.00	KOSPI	N	N	N	N		N	8240	70	2	0.86	58134290	7110	51.32	8170	8250	8120	10620	5720	8170	8176.41	2.93	2520	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1318	9.29	0.23	12	0.04	887.00	35127.00	12050	20221219	-31.62	8000	20230926	3.00	11690	-29.51	20230206	8000	3.00	20230926	12050	-31.62	20221219	8000	3.00	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
104	20231012	100152	57	100.00	KOSPI	N	N	N	N		N	8210	40	2	0.49	43530990	5332	38.49	8170	8220	8120	10620	5720	8170	8164.10	2.93	1668	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1314	9.26	0.23	12	0.03	887.00	35127.00	12050	20221219	-31.87	8000	20230926	2.62	11690	-29.77	20230206	8000	2.62	20230926	12050	-31.87	20221219	8000	2.62	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
105	20231012	090154	57	100.00	KOSPI	N	N	N	N		N	8190	20	2	0.24	874760	107	0.77	8170	8190	8170	10620	5720	8170	8175.33	2.93	0	8243	8206	8143	8106	8043	8225	8125	80	2450	500	5880	10	1	16000000	1310	9.23	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.03	8000	20230926	2.38	11690	-29.94	20230206	8000	2.38	20230926	12050	-32.03	20221219	8000	2.38	20230926	0.27	N	004970	500	80 억	468750	N	N	N	N
106	20231011	160153	57	100.00	KOSPI	N	N	N	N		N	8170	20	2	0.25	112914050	13854	63.40	8150	8180	8080	10590	5710	8150	8150.24	2.92	1267	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1307	9.21	0.23	12	0.09	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
107	20231011	150151	57	100.00	KOSPI	N	N	N	N		N	8170	20	2	0.25	111320900	13659	62.50	8150	8180	8080	10590	5710	8150	8150.00	2.92	1267	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1307	9.21	0.23	12	0.09	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
108	20231011	140152	57	100.00	KOSPI	N	N	N	N		N	8170	20	2	0.25	100653800	12351	56.52	8150	8180	8080	10590	5710	8150	8149.45	2.92	1267	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1307	9.21	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
109	20231011	130151	57	100.00	KOSPI	N	N	N	N		N	8140	-10	5	-0.12	73246810	8991	41.14	8150	8180	8080	10590	5710	8150	8146.68	2.92	-552	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1302	9.18	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
110	20231011	120154	57	100.00	KOSPI	N	N	N	N		N	8150	0	3	0.00	65180830	8001	36.61	8150	8180	8080	10590	5710	8150	8146.59	2.92	-551	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1304	9.19	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
111	20231011	110152	57	100.00	KOSPI	N	N	N	N		N	8150	0	3	0.00	64480260	7915	36.22	8150	8180	8080	10590	5710	8150	8146.59	2.92	-549	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1304	9.19	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
112	20231011	100151	57	100.00	KOSPI	N	N	N	N		N	8180	30	2	0.37	60344890	7407	33.89	8150	8180	8080	10590	5710	8150	8147.01	2.92	-525	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1309	9.22	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.12	8000	20230926	2.25	11690	-30.03	20230206	8000	2.25	20230926	12050	-32.12	20221219	8000	2.25	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
113	20231011	090152	57	100.00	KOSPI	N	N	N	N		N	8150	0	3	0.00	285190	35	0.16	8150	8150	8140	10590	5710	8150	8148.29	2.92	-11	8283	8216	8123	8056	7963	8250	8090	80	2440	500	5860	10	1	16000000	1304	9.19	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	467796	N	N	N	N
114	20231010	160151	57	100.00	KOSPI	N	N	N	N		N	8150	-10	5	-0.12	177150370	21853	163.74	8110	8190	8030	10600	5720	8160	8106.46	2.95	-5077	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1304	9.19	0.23	12	0.14	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
115	20231010	150152	57	100.00	KOSPI	N	N	N	N		N	8080	-80	5	-0.98	153802880	18977	142.19	8110	8190	8030	10600	5720	8160	8104.70	2.95	-4045	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1293	9.11	0.23	12	0.12	887.00	35127.00	12050	20221219	-32.95	8000	20230926	1.00	11690	-30.88	20230206	8000	1.00	20230926	12050	-32.95	20221219	8000	1.00	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
116	20231010	140151	57	100.00	KOSPI	N	N	N	N		N	8090	-70	5	-0.86	73725300	9068	67.95	8110	8190	8080	10600	5720	8160	8130.27	2.95	-3471	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1294	9.12	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.86	8000	20230926	1.12	11690	-30.80	20230206	8000	1.12	20230926	12050	-32.86	20221219	8000	1.12	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
117	20231010	130151	57	100.00	KOSPI	N	N	N	N		N	8130	-30	5	-0.37	44159180	5419	40.60	8110	8190	8110	10600	5720	8160	8148.95	2.95	-2068	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1301	9.17	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.53	8000	20230926	1.62	11690	-30.45	20230206	8000	1.62	20230926	12050	-32.53	20221219	8000	1.62	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
118	20231010	120150	57	100.00	KOSPI	N	N	N	N		N	8140	-20	5	-0.25	33014220	4048	30.33	8110	8190	8110	10600	5720	8160	8155.69	2.95	-1138	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1302	9.18	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
119	20231010	110148	57	100.00	KOSPI	N	N	N	N		N	8160	0	3	0.00	20664730	2534	18.99	8110	8190	8110	10600	5720	8160	8154.98	2.95	-653	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1306	9.20	0.23	12	0.02	887.00	35127.00	12050	20221219	-32.28	8000	20230926	2.00	11690	-30.20	20230206	8000	2.00	20230926	12050	-32.28	20221219	8000	2.00	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
120	20231010	100149	57	100.00	KOSPI	N	N	N	N		N	8120	-40	5	-0.49	2461160	303	2.27	8110	8170	8110	10600	5720	8160	8122.64	2.95	-26	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1299	9.15	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.61	8000	20230926	1.50	11690	-30.54	20230206	8000	1.50	20230926	12050	-32.61	20221219	8000	1.50	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
121	20231010	090151	57	100.00	KOSPI	N	N	N	N		N	8110	-50	5	-0.61	405500	50	0.37	8110	8110	8110	10600	5720	8160	8110.00	2.95	0	8253	8206	8133	8086	8013	8230	8110	80	2440	500	5870	10	1	16000000	1298	9.14	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.70	8000	20230926	1.38	11690	-30.62	20230206	8000	1.38	20230926	12050	-32.70	20221219	8000	1.38	20230926	0.27	N	004970	500	80 억	471339	N	N	N	N
122	20231006	160150	57	100.00	KOSPI	N	N	N	N		N	8160	50	2	0.62	106066330	13059	101.88	8100	8180	8060	10540	5680	8110	8122.19	2.95	-400	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1306	9.20	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.28	8000	20230926	2.00	11690	-30.20	20230206	8000	2.00	20230926	12050	-32.28	20221219	8000	2.00	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
123	20231006	150147	57	100.00	KOSPI	N	N	N	N		N	8150	40	2	0.49	103357210	12726	99.28	8100	8180	8060	10540	5680	8110	8121.88	2.95	-329	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1304	9.19	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.37	8000	20230926	1.88	11690	-30.28	20230206	8000	1.88	20230926	12050	-32.37	20221219	8000	1.88	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
124	20231006	140149	57	100.00	KOSPI	N	N	N	N		N	8100	-10	5	-0.12	91401620	11252	87.78	8100	8180	8060	10540	5680	8110	8123.33	2.95	-646	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1296	9.13	0.23	12	0.07	887.00	35127.00	12050	20221219	-32.78	8000	20230926	1.25	11690	-30.71	20230206	8000	1.25	20230926	12050	-32.78	20221219	8000	1.25	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
125	20231006	130148	57	100.00	KOSPI	N	N	N	N		N	8110	0	3	0.00	76379670	9398	73.32	8100	8180	8060	10540	5680	8110	8127.52	2.95	-891	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1298	9.14	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.70	8000	20230926	1.38	11690	-30.62	20230206	8000	1.38	20230926	12050	-32.70	20221219	8000	1.38	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
126	20231006	120147	57	100.00	KOSPI	N	N	N	N		N	8130	20	2	0.25	73364680	9026	70.42	8100	8180	8060	10540	5680	8110	8128.48	2.95	-898	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1301	9.17	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.53	8000	20230926	1.62	11690	-30.45	20230206	8000	1.62	20230926	12050	-32.53	20221219	8000	1.62	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
127	20231006	110146	57	100.00	KOSPI	N	N	N	N		N	8140	30	2	0.37	53200950	6542	51.04	8100	8180	8060	10540	5680	8110	8132.77	2.95	-528	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1302	9.18	0.23	12	0.04	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
128	20231006	100148	57	100.00	KOSPI	N	N	N	N		N	8140	30	2	0.37	21994630	2709	21.13	8100	8150	8060	10540	5680	8110	8119.66	2.95	-416	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1302	9.18	0.23	12	0.02	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N
129	20231006	090145	57	100.00	KOSPI	N	N	N	N		N	8100	-10	5	-0.12	1556790	192	1.50	8100	8100	8100	10540	5680	8110	8100.00	2.95	0	8236	8172	8096	8032	7956	8205	8065	80	2430	500	5830	10	1	16000000	1296	9.13	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.78	8000	20230926	1.25	11690	-30.71	20230206	8000	1.25	20230926	12050	-32.78	20221219	8000	1.25	20230926	0.27	N	004970	500	80 억	471628	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History