KissMeData/241590/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161029	57	100.00	KOSPI		N	N	N	N	N	8410	230	2	2.81	3293669160	388623	230.88	8200	8680	8200	10630	5730	8180	8475.24	3.92	31168	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5096	-50.97	0.95	12	0.64	-165.00	8870.00	11360	20230203	-25.97	7020	20231016	19.80	11360	-25.97	20230203	7020	19.80	20231016	11360	-25.97	20230203	7020	19.80	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
3	20231031	151039	57	100.00	KOSPI		N	N	N	N	N	8470	290	2	3.55	3219283420	379818	225.64	8200	8680	8200	10630	5730	8180	8475.86	3.92	32740	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5132	-51.33	0.95	12	0.63	-165.00	8870.00	11360	20230203	-25.44	7020	20231016	20.66	11360	-25.44	20230203	7020	20.66	20231016	11360	-25.44	20230203	7020	20.66	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
4	20231031	141048	57	100.00	KOSPI		N	N	N	N	N	8410	230	2	2.81	2836535000	334320	198.61	8200	8680	8200	10630	5730	8180	8484.49	3.92	33836	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5096	-50.97	0.95	12	0.55	-165.00	8870.00	11360	20230203	-25.97	7020	20231016	19.80	11360	-25.97	20230203	7020	19.80	20231016	11360	-25.97	20230203	7020	19.80	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
5	20231031	131039	57	100.00	KOSPI		N	N	N	N	N	8430	250	2	3.06	2489417980	293124	174.14	8200	8680	8200	10630	5730	8180	8492.71	3.92	36180	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5108	-51.09	0.95	12	0.48	-165.00	8870.00	11360	20230203	-25.79	7020	20231016	20.09	11360	-25.79	20230203	7020	20.09	20231016	11360	-25.79	20230203	7020	20.09	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
6	20231031	121039	57	100.00	KOSPI		N	N	N	N	N	8500	320	2	3.91	2036707170	239319	142.18	8200	8680	8200	10630	5730	8180	8510.43	3.92	33819	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5150	-51.52	0.96	12	0.39	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
7	20231031	111106	57	100.00	KOSPI		N	N	N	N	N	8500	320	2	3.91	1636495680	192187	114.18	8200	8680	8200	10630	5730	8180	8515.12	3.92	33693	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5150	-51.52	0.96	12	0.32	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
8	20231031	101047	57	100.00	KOSPI		N	N	N	N	N	8520	340	2	4.16	1211969440	142202	84.48	8200	8680	8200	10630	5730	8180	8522.87	3.92	32344	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5162	-51.64	0.96	12	0.23	-165.00	8870.00	11360	20230203	-25.00	7020	20231016	21.37	11360	-25.00	20230203	7020	21.37	20231016	11360	-25.00	20230203	7020	21.37	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
9	20231031	091046	57	100.00	KOSPI		N	N	N	N	N	8410	230	2	2.81	64650440	7740	4.60	8200	8430	8200	10630	5730	8180	8352.77	3.92	4580	8526	8352	8116	7942	7706	8440	8030	303	2450	500	5880	10	1	60589276	5096	-50.97	0.95	12	0.01	-165.00	8870.00	11360	20230203	-25.97	7020	20231016	19.80	11360	-25.97	20230203	7020	19.80	20231016	11360	-25.97	20230203	7020	19.80	20231016	0.93	N	241590	500	302 억	2376854	N	N	11	N	N
10	20231030	161026	57	100.00	KOSPI		N	N	N	N	N	8180	230	2	2.89	1359693970	168293	64.07	7930	8290	7880	10330	5570	7950	8079.35	3.89	22395	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4956	-49.58	0.92	12	0.28	-165.00	8870.00	11360	20230203	-27.99	7020	20231016	16.52	11360	-27.99	20230203	7020	16.52	20231016	11360	-27.99	20230203	7020	16.52	20231016	0.93	N	241590	500	302 억	2358152	N	N	11	N	N
11	20231030	151003	57	100.00	KOSPI		N	N	N	N	N	8230	280	2	3.52	1314054690	162743	61.96	7930	8290	7880	10330	5570	7950	8074.45	3.89	21622	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4986	-49.88	0.93	12	0.27	-165.00	8870.00	11360	20230203	-27.55	7020	20231016	17.24	11360	-27.55	20230203	7020	17.24	20231016	11360	-27.55	20230203	7020	17.24	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
12	20231030	141001	57	100.00	KOSPI		N	N	N	N	N	8150	200	2	2.52	1044758780	129966	49.48	7930	8160	7880	10330	5570	7950	8038.74	3.89	30294	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4938	-49.39	0.92	12	0.21	-165.00	8870.00	11360	20230203	-28.26	7020	20231016	16.10	11360	-28.26	20230203	7020	16.10	20231016	11360	-28.26	20230203	7020	16.10	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
13	20231030	131005	57	100.00	KOSPI		N	N	N	N	N	8060	110	2	1.38	516057260	64348	24.50	7930	8140	7880	10330	5570	7950	8019.83	3.89	4864	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4883	-48.85	0.91	12	0.11	-165.00	8870.00	11360	20230203	-29.05	7020	20231016	14.81	11360	-29.05	20230203	7020	14.81	20231016	11360	-29.05	20230203	7020	14.81	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
14	20231030	120956	57	100.00	KOSPI		N	N	N	N	N	8030	80	2	1.01	421832920	52665	20.05	7930	8140	7880	10330	5570	7950	8009.78	3.89	4763	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4865	-48.67	0.91	12	0.09	-165.00	8870.00	11360	20230203	-29.31	7020	20231016	14.39	11360	-29.31	20230203	7020	14.39	20231016	11360	-29.31	20230203	7020	14.39	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
15	20231030	110957	57	100.00	KOSPI		N	N	N	N	N	8060	110	2	1.38	330202100	41251	15.70	7930	8140	7880	10330	5570	7950	8004.76	3.89	5611	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4883	-48.85	0.91	12	0.07	-165.00	8870.00	11360	20230203	-29.05	7020	20231016	14.81	11360	-29.05	20230203	7020	14.81	20231016	11360	-29.05	20230203	7020	14.81	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
16	20231030	100954	57	100.00	KOSPI		N	N	N	N	N	7970	20	2	0.25	146145380	18422	7.01	7930	8090	7880	10330	5570	7950	7933.16	3.89	-248	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4829	-48.30	0.90	12	0.03	-165.00	8870.00	11360	20230203	-29.84	7020	20231016	13.53	11360	-29.84	20230203	7020	13.53	20231016	11360	-29.84	20230203	7020	13.53	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
17	20231030	090953	57	100.00	KOSPI		N	N	N	N	N	7940	-10	5	-0.13	28397250	3580	1.36	7930	7950	7900	10330	5570	7950	7931.99	3.89	49	8416	8182	8046	7812	7676	8115	7745	303	2380	500	5720	10	1	60589276	4811	-48.12	0.90	12	0.01	-165.00	8870.00	11360	20230203	-30.11	7020	20231016	13.11	11360	-30.11	20230203	7020	13.11	20231016	11360	-30.11	20230203	7020	13.11	20231016	0.93	N	241590	500	302 억	2358152	N	N	16	N	N
18	20231027	160919	57	100.00	KOSPI		N	N	N	N	N	7950	-300	5	-3.64	2105231530	262511	101.61	8080	8280	7910	10720	5780	8250	8019.41	3.88	19049	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4817	-48.18	0.90	12	0.43	-165.00	8870.00	11360	20230203	-30.02	7020	20231016	13.25	11360	-30.02	20230203	7020	13.25	20231016	11360	-30.02	20230203	7020	13.25	20231016	0.90	N	241590	500	302 억	2348739	N	N	16	N	N
19	20231027	150955	57	100.00	KOSPI		N	N	N	N	N	7930	-320	5	-3.88	2043135580	254693	98.58	8080	8280	7910	10720	5780	8250	8021.75	3.88	17976	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4805	-48.06	0.89	12	0.42	-165.00	8870.00	11360	20230203	-30.19	7020	20231016	12.96	11360	-30.19	20230203	7020	12.96	20231016	11360	-30.19	20230203	7020	12.96	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
20	20231027	140954	57	100.00	KOSPI		N	N	N	N	N	7950	-300	5	-3.64	1805564260	224795	87.01	8080	8280	7910	10720	5780	8250	8031.83	3.88	9608	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4817	-48.18	0.90	12	0.37	-165.00	8870.00	11360	20230203	-30.02	7020	20231016	13.25	11360	-30.02	20230203	7020	13.25	20231016	11360	-30.02	20230203	7020	13.25	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
21	20231027	130943	57	100.00	KOSPI		N	N	N	N	N	7970	-280	5	-3.39	1502395290	186755	72.29	8080	8280	7910	10720	5780	8250	8044.49	3.88	3996	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4829	-48.30	0.90	12	0.31	-165.00	8870.00	11360	20230203	-29.84	7020	20231016	13.53	11360	-29.84	20230203	7020	13.53	20231016	11360	-29.84	20230203	7020	13.53	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
22	20231027	120957	57	100.00	KOSPI		N	N	N	N	N	8070	-180	5	-2.18	783607100	96637	37.41	8080	8280	8050	10720	5780	8250	8108.43	3.88	7047	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4890	-48.91	0.91	12	0.16	-165.00	8870.00	11360	20230203	-28.96	7020	20231016	14.96	11360	-28.96	20230203	7020	14.96	20231016	11360	-28.96	20230203	7020	14.96	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
23	20231027	111003	57	100.00	KOSPI		N	N	N	N	N	8120	-130	5	-1.58	680186070	83849	32.46	8080	8280	8050	10720	5780	8250	8111.66	3.88	13755	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4920	-49.21	0.92	12	0.14	-165.00	8870.00	11360	20230203	-28.52	7020	20231016	15.67	11360	-28.52	20230203	7020	15.67	20231016	11360	-28.52	20230203	7020	15.67	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
24	20231027	100951	57	100.00	KOSPI		N	N	N	N	N	8120	-130	5	-1.58	494268800	60930	23.58	8080	8280	8050	10720	5780	8250	8111.56	3.88	14275	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4920	-49.21	0.92	12	0.10	-165.00	8870.00	11360	20230203	-28.52	7020	20231016	15.67	11360	-28.52	20230203	7020	15.67	20231016	11360	-28.52	20230203	7020	15.67	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
25	20231027	090953	57	100.00	KOSPI		N	N	N	N	N	8200	-50	5	-0.61	222276020	27401	10.61	8080	8280	8050	10720	5780	8250	8110.80	3.88	6366	8643	8446	8273	8076	7903	8360	7990	303	2470	500	5940	10	1	60589276	4968	-49.70	0.92	12	0.05	-165.00	8870.00	11360	20230203	-27.82	7020	20231016	16.81	11360	-27.82	20230203	7020	16.81	20231016	11360	-27.82	20230203	7020	16.81	20231016	0.90	N	241590	500	302 억	2348739	N	N	285	N	N
26	20231026	160939	57	100.00	KOSPI		N	N	N	N	N	8250	-150	5	-1.79	2136191020	257534	30.64	8290	8470	8100	10920	5880	8400	8294.80	4.02	-84132	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	4999	-50.00	0.93	12	0.43	-165.00	8870.00	11360	20230203	-27.38	7020	20231016	17.52	11360	-27.38	20230203	7020	17.52	20231016	11360	-27.38	20230203	7020	17.52	20231016	0.89	N	241590	500	302 억	2438165	N	N	285	N	N
27	20231026	150939	57	100.00	KOSPI		N	N	N	N	N	8340	-60	5	-0.71	2057706550	248077	29.51	8290	8470	8100	10920	5880	8400	8294.63	4.02	-79598	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	5053	-50.55	0.94	12	0.41	-165.00	8870.00	11360	20230203	-26.58	7020	20231016	18.80	11360	-26.58	20230203	7020	18.80	20231016	11360	-26.58	20230203	7020	18.80	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
28	20231026	140941	57	100.00	KOSPI		N	N	N	N	N	8370	-30	5	-0.36	1575591340	190431	22.65	8290	8470	8100	10920	5880	8400	8273.82	4.02	-44753	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	5071	-50.73	0.94	12	0.31	-165.00	8870.00	11360	20230203	-26.32	7020	20231016	19.23	11360	-26.32	20230203	7020	19.23	20231016	11360	-26.32	20230203	7020	19.23	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
29	20231026	130940	57	100.00	KOSPI		N	N	N	N	N	8350	-50	5	-0.60	1229090070	149154	17.74	8290	8390	8100	10920	5880	8400	8240.41	4.02	-22991	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	5059	-50.61	0.94	12	0.25	-165.00	8870.00	11360	20230203	-26.50	7020	20231016	18.95	11360	-26.50	20230203	7020	18.95	20231016	11360	-26.50	20230203	7020	18.95	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
30	20231026	120932	57	100.00	KOSPI		N	N	N	N	N	8120	-280	5	-3.33	1002458660	121572	14.46	8290	8390	8100	10920	5880	8400	8245.80	4.02	-16232	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	4920	-49.21	0.92	12	0.20	-165.00	8870.00	11360	20230203	-28.52	7020	20231016	15.67	11360	-28.52	20230203	7020	15.67	20231016	11360	-28.52	20230203	7020	15.67	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
31	20231026	110947	57	100.00	KOSPI		N	N	N	N	N	8220	-180	5	-2.14	818003140	98940	11.77	8290	8390	8180	10920	5880	8400	8267.67	4.02	-7657	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	4980	-49.82	0.93	12	0.16	-165.00	8870.00	11360	20230203	-27.64	7020	20231016	17.09	11360	-27.64	20230203	7020	17.09	20231016	11360	-27.64	20230203	7020	17.09	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
32	20231026	100943	57	100.00	KOSPI		N	N	N	N	N	8300	-100	5	-1.19	616474290	74594	8.87	8290	8390	8180	10920	5880	8400	8264.40	4.02	-947	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	5029	-50.30	0.94	12	0.12	-165.00	8870.00	11360	20230203	-26.94	7020	20231016	18.23	11360	-26.94	20230203	7020	18.23	20231016	11360	-26.94	20230203	7020	18.23	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
33	20231026	090940	57	100.00	KOSPI		N	N	N	N	N	8260	-140	5	-1.67	246266200	29668	3.53	8290	8390	8220	10920	5880	8400	8300.73	4.02	7050	8940	8670	8360	8090	7780	8805	8225	303	2520	500	6040	10	1	60589276	5005	-50.06	0.93	12	0.05	-165.00	8870.00	11360	20230203	-27.29	7020	20231016	17.66	11360	-27.29	20230203	7020	17.66	20231016	11360	-27.29	20230203	7020	17.66	20231016	0.89	N	241590	500	302 억	2438165	N	N	2927	N	N
34	20231025	160943	57	100.00	KOSPI		N	N	N	N	N	8400	420	2	5.26	7110377700	840322	382.78	8130	8630	8050	10370	5590	7980	8461.52	3.91	161577	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5089	-50.91	0.95	12	1.39	-165.00	8870.00	11360	20230203	-26.06	7020	20231016	19.66	11360	-26.06	20230203	7020	19.66	20231016	11360	-26.06	20230203	7020	19.66	20231016	0.89	N	241590	500	302 억	2369042	N	N	2927	N	N
35	20231025	150941	57	100.00	KOSPI		N	N	N	N	N	8470	490	2	6.14	6976589100	824429	375.54	8130	8630	8050	10370	5590	7980	8462.33	3.91	158956	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5132	-51.33	0.95	12	1.36	-165.00	8870.00	11360	20230203	-25.44	7020	20231016	20.66	11360	-25.44	20230203	7020	20.66	20231016	11360	-25.44	20230203	7020	20.66	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
36	20231025	140935	57	100.00	KOSPI		N	N	N	N	N	8500	520	2	6.52	6429188400	759789	346.09	8130	8630	8050	10370	5590	7980	8461.81	3.91	144347	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5150	-51.52	0.96	12	1.25	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
37	20231025	130937	57	100.00	KOSPI		N	N	N	N	N	8480	500	2	6.27	5925976780	700559	319.11	8130	8630	8050	10370	5590	7980	8458.93	3.91	135803	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5138	-51.39	0.96	12	1.16	-165.00	8870.00	11360	20230203	-25.35	7020	20231016	20.80	11360	-25.35	20230203	7020	20.80	20231016	11360	-25.35	20230203	7020	20.80	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
38	20231025	120940	57	100.00	KOSPI		N	N	N	N	N	8500	520	2	6.52	5481848300	648323	295.32	8130	8630	8050	10370	5590	7980	8455.43	3.91	133832	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5150	-51.52	0.96	12	1.07	-165.00	8870.00	11360	20230203	-25.18	7020	20231016	21.08	11360	-25.18	20230203	7020	21.08	20231016	11360	-25.18	20230203	7020	21.08	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
39	20231025	110940	57	100.00	KOSPI		N	N	N	N	N	8490	510	2	6.39	4743741650	561316	255.69	8130	8630	8050	10370	5590	7980	8451.11	3.91	116660	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5144	-51.45	0.96	12	0.93	-165.00	8870.00	11360	20230203	-25.26	7020	20231016	20.94	11360	-25.26	20230203	7020	20.94	20231016	11360	-25.26	20230203	7020	20.94	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
40	20231025	100941	57	100.00	KOSPI		N	N	N	N	N	8480	500	2	6.27	2886224990	344434	156.89	8130	8540	8050	10370	5590	7980	8379.62	3.91	65515	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5138	-51.39	0.96	12	0.57	-165.00	8870.00	11360	20230203	-25.35	7020	20231016	20.80	11360	-25.35	20230203	7020	20.80	20231016	11360	-25.35	20230203	7020	20.80	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
41	20231025	090937	57	100.00	KOSPI		N	N	N	N	N	8370	390	2	4.89	1041672570	125101	56.98	8130	8460	8050	10370	5590	7980	8326.65	3.91	3424	8420	8200	7800	7580	7180	8310	7690	303	2390	500	5740	10	1	60589276	5071	-50.73	0.94	12	0.21	-165.00	8870.00	11360	20230203	-26.32	7020	20231016	19.23	11360	-26.32	20230203	7020	19.23	20231016	11360	-26.32	20230203	7020	19.23	20231016	0.89	N	241590	500	302 억	2369042	N	N	0	N	N
42	20231024	160917	57	100.00	KOSPI		N	N	N	N	N	7980	370	2	4.86	1715520520	219380	250.95	7820	8020	7400	9890	5330	7610	7819.67	3.92	17653	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4835	-48.36	0.90	12	0.36	-165.00	8870.00	11360	20230203	-29.75	7020	20231016	13.68	11360	-29.75	20230203	7020	13.68	20231016	11360	-29.75	20230203	7020	13.68	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
43	20231024	150931	57	100.00	KOSPI		N	N	N	N	N	7980	370	2	4.86	1604400110	205484	235.05	7820	8020	7400	9890	5330	7610	7807.91	3.92	17316	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4835	-48.36	0.90	12	0.34	-165.00	8870.00	11360	20230203	-29.75	7020	20231016	13.68	11360	-29.75	20230203	7020	13.68	20231016	11360	-29.75	20230203	7020	13.68	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
44	20231024	140916	57	100.00	KOSPI		N	N	N	N	N	7910	300	2	3.94	1017849230	131926	150.91	7820	7980	7400	9890	5330	7610	7715.30	3.92	-1561	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4793	-47.94	0.89	12	0.22	-165.00	8870.00	11360	20230203	-30.37	7020	20231016	12.68	11360	-30.37	20230203	7020	12.68	20231016	11360	-30.37	20230203	7020	12.68	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
45	20231024	130921	57	100.00	KOSPI		N	N	N	N	N	7650	40	2	0.53	429541980	56925	65.12	7820	7820	7400	9890	5330	7610	7545.75	3.92	-17613	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4635	-46.36	0.86	12	0.09	-165.00	8870.00	11360	20230203	-32.66	7020	20231016	8.97	11360	-32.66	20230203	7020	8.97	20231016	11360	-32.66	20230203	7020	8.97	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
46	20231024	120930	57	100.00	KOSPI		N	N	N	N	N	7550	-60	5	-0.79	307103440	40858	46.74	7820	7820	7400	9890	5330	7610	7516.36	3.92	-7188	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4574	-45.76	0.85	12	0.07	-165.00	8870.00	11360	20230203	-33.54	7020	20231016	7.55	11360	-33.54	20230203	7020	7.55	20231016	11360	-33.54	20230203	7020	7.55	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
47	20231024	110925	57	100.00	KOSPI		N	N	N	N	N	7440	-170	5	-2.23	241197680	32095	36.71	7820	7820	7400	9890	5330	7610	7515.12	3.92	-6090	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4508	-45.09	0.84	12	0.05	-165.00	8870.00	11360	20230203	-34.51	7020	20231016	5.98	11360	-34.51	20230203	7020	5.98	20231016	11360	-34.51	20230203	7020	5.98	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
48	20231024	100917	57	100.00	KOSPI		N	N	N	N	N	7510	-100	5	-1.31	110017800	14497	16.58	7820	7820	7510	9890	5330	7610	7589.00	3.92	-3936	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4550	-45.52	0.85	12	0.02	-165.00	8870.00	11360	20230203	-33.89	7020	20231016	6.98	11360	-33.89	20230203	7020	6.98	20231016	11360	-33.89	20230203	7020	6.98	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
49	20231024	090925	57	100.00	KOSPI		N	N	N	N	N	7640	30	2	0.39	16095020	2091	2.39	7820	7820	7630	9890	5330	7610	7697.28	3.92	-1030	7910	7760	7620	7470	7330	7835	7545	303	2280	500	5470	10	1	60589276	4629	-46.30	0.86	12	0.00	-165.00	8870.00	11360	20230203	-32.75	7020	20231016	8.83	11360	-32.75	20230203	7020	8.83	20231016	11360	-32.75	20230203	7020	8.83	20231016	0.89	N	241590	500	302 억	2375087	N	N	0	N	N
50	20231023	160910	57	100.00	KOSPI		N	N	N	N	N	7610	20	2	0.26	665509740	87052	71.40	7480	7770	7480	9860	5320	7590	7644.97	3.93	-16480	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4611	-46.12	0.86	12	0.14	-165.00	8870.00	11360	20230203	-33.01	7020	20231016	8.40	11360	-33.01	20230203	7020	8.40	20231016	11360	-33.01	20230203	7020	8.40	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
51	20231023	150916	57	100.00	KOSPI		N	N	N	N	N	7630	40	2	0.53	632763600	82752	67.88	7480	7770	7480	9860	5320	7590	7646.51	3.93	-15573	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4623	-46.24	0.86	12	0.14	-165.00	8870.00	11360	20230203	-32.83	7020	20231016	8.69	11360	-32.83	20230203	7020	8.69	20231016	11360	-32.83	20230203	7020	8.69	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
52	20231023	140914	57	100.00	KOSPI		N	N	N	N	N	7630	40	2	0.53	555875730	72645	59.59	7480	7770	7480	9860	5320	7590	7651.95	3.93	-12875	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4623	-46.24	0.86	12	0.12	-165.00	8870.00	11360	20230203	-32.83	7020	20231016	8.69	11360	-32.83	20230203	7020	8.69	20231016	11360	-32.83	20230203	7020	8.69	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
53	20231023	130920	57	100.00	KOSPI		N	N	N	N	N	7640	50	2	0.66	499332180	65227	53.50	7480	7770	7480	9860	5320	7590	7655.30	3.93	-10936	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4629	-46.30	0.86	12	0.11	-165.00	8870.00	11360	20230203	-32.75	7020	20231016	8.83	11360	-32.75	20230203	7020	8.83	20231016	11360	-32.75	20230203	7020	8.83	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
54	20231023	120910	57	100.00	KOSPI		N	N	N	N	N	7640	50	2	0.66	412215120	53830	44.15	7480	7770	7480	9860	5320	7590	7657.72	3.93	-10646	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4629	-46.30	0.86	12	0.09	-165.00	8870.00	11360	20230203	-32.75	7020	20231016	8.83	11360	-32.75	20230203	7020	8.83	20231016	11360	-32.75	20230203	7020	8.83	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
55	20231023	110908	57	100.00	KOSPI		N	N	N	N	N	7720	130	2	1.71	275402200	36006	29.53	7480	7770	7480	9860	5320	7590	7648.79	3.93	-5840	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4677	-46.79	0.87	12	0.06	-165.00	8870.00	11360	20230203	-32.04	7020	20231016	9.97	11360	-32.04	20230203	7020	9.97	20231016	11360	-32.04	20230203	7020	9.97	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
56	20231023	100902	57	100.00	KOSPI		N	N	N	N	N	7610	20	2	0.26	150644910	19828	16.26	7480	7660	7480	9860	5320	7590	7597.58	3.93	-3053	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4611	-46.12	0.86	12	0.03	-165.00	8870.00	11360	20230203	-33.01	7020	20231016	8.40	11360	-33.01	20230203	7020	8.40	20231016	11360	-33.01	20230203	7020	8.40	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
57	20231023	090922	57	100.00	KOSPI		N	N	N	N	N	7550	-40	5	-0.53	15832760	2107	1.73	7480	7550	7480	9860	5320	7590	7514.36	3.93	450	7943	7766	7573	7396	7203	7670	7300	303	2270	500	5460	10	1	60589276	4574	-45.76	0.85	12	0.00	-165.00	8870.00	11360	20230203	-33.54	7020	20231016	7.55	11360	-33.54	20230203	7020	7.55	20231016	11360	-33.54	20230203	7020	7.55	20231016	0.99	N	241590	500	302 억	2381274	N	N	0	N	N
58	20231020	160907	57	100.00	KOSPI		N	N	N	N	N	7590	-70	5	-0.91	923777890	121862	40.57	7640	7750	7380	9950	5370	7660	7580.48	3.97	-15801	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4599	-46.00	0.86	12	0.20	-165.00	8870.00	11360	20230203	-33.19	7020	20231016	8.12	11360	-33.19	20230203	7020	8.12	20231016	11360	-33.19	20230203	7020	8.12	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
59	20231020	150906	57	100.00	KOSPI		N	N	N	N	N	7610	-50	5	-0.65	899422860	118654	39.50	7640	7750	7380	9950	5370	7660	7580.22	3.97	-16430	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4611	-46.12	0.86	12	0.20	-165.00	8870.00	11360	20230203	-33.01	7020	20231016	8.40	11360	-33.01	20230203	7020	8.40	20231016	11360	-33.01	20230203	7020	8.40	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
60	20231020	140915	57	100.00	KOSPI		N	N	N	N	N	7690	30	2	0.39	740473340	97841	32.58	7640	7750	7380	9950	5370	7660	7568.13	3.97	-8809	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4659	-46.61	0.87	12	0.16	-165.00	8870.00	11360	20230203	-32.31	7020	20231016	9.54	11360	-32.31	20230203	7020	9.54	20231016	11360	-32.31	20230203	7020	9.54	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
61	20231020	130850	57	100.00	KOSPI		N	N	N	N	N	7670	10	2	0.13	552060230	73373	24.43	7640	7670	7380	9950	5370	7660	7524.02	3.97	-2668	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4647	-46.48	0.86	12	0.12	-165.00	8870.00	11360	20230203	-32.48	7020	20231016	9.26	11360	-32.48	20230203	7020	9.26	20231016	11360	-32.48	20230203	7020	9.26	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
62	20231020	120900	57	100.00	KOSPI		N	N	N	N	N	7580	-80	5	-1.04	474885450	63237	21.05	7640	7640	7380	9950	5370	7660	7509.61	3.97	1051	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4593	-45.94	0.85	12	0.10	-165.00	8870.00	11360	20230203	-33.27	7020	20231016	7.98	11360	-33.27	20230203	7020	7.98	20231016	11360	-33.27	20230203	7020	7.98	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
63	20231020	110910	57	100.00	KOSPI		N	N	N	N	N	7560	-100	5	-1.31	339181010	45267	15.07	7640	7640	7380	9950	5370	7660	7492.90	3.97	-2115	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4581	-45.82	0.85	12	0.07	-165.00	8870.00	11360	20230203	-33.45	7020	20231016	7.69	11360	-33.45	20230203	7020	7.69	20231016	11360	-33.45	20230203	7020	7.69	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
64	20231020	100901	57	100.00	KOSPI		N	N	N	N	N	7450	-210	5	-2.74	256300160	34227	11.40	7640	7640	7380	9950	5370	7660	7488.24	3.97	-3394	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4514	-45.15	0.84	12	0.06	-165.00	8870.00	11360	20230203	-34.42	7020	20231016	6.13	11360	-34.42	20230203	7020	6.13	20231016	11360	-34.42	20230203	7020	6.13	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
65	20231020	090900	57	100.00	KOSPI		N	N	N	N	N	7560	-100	5	-1.31	37823860	4992	1.66	7640	7640	7530	9950	5370	7660	7576.90	3.97	856	7973	7816	7673	7516	7373	7895	7595	303	2290	500	5510	10	1	60589276	4581	-45.82	0.85	12	0.01	-165.00	8870.00	11360	20230203	-33.45	7020	20231016	7.69	11360	-33.45	20230203	7020	7.69	20231016	11360	-33.45	20230203	7020	7.69	20231016	0.93	N	241590	500	302 억	2404374	N	N	2	N	N
66	20231019	160859	57	100.00	KOSPI		N	N	N	N	N	7660	-30	5	-0.39	2315650820	300343	90.81	7630	7830	7530	9990	5390	7690	7710.05	4.01	-28576	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4641	-46.42	0.86	12	0.50	-165.00	8870.00	11360	20230203	-32.57	7020	20231016	9.12	11360	-32.57	20230203	7020	9.12	20231016	11360	-32.57	20230203	7020	9.12	20231016	0.94	N	241590	500	302 억	2427966	N	N	2	N	N
67	20231019	150850	57	100.00	KOSPI		N	N	N	N	N	7670	-20	5	-0.26	2272807190	294751	89.12	7630	7830	7530	9990	5390	7690	7710.94	4.01	-27975	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4647	-46.48	0.86	12	0.49	-165.00	8870.00	11360	20230203	-32.48	7020	20231016	9.26	11360	-32.48	20230203	7020	9.26	20231016	11360	-32.48	20230203	7020	9.26	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
68	20231019	140903	57	100.00	KOSPI		N	N	N	N	N	7710	20	2	0.26	2097497890	271984	82.23	7630	7830	7530	9990	5390	7690	7711.84	4.01	-20981	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4671	-46.73	0.87	12	0.45	-165.00	8870.00	11360	20230203	-32.13	7020	20231016	9.83	11360	-32.13	20230203	7020	9.83	20231016	11360	-32.13	20230203	7020	9.83	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
69	20231019	130853	57	100.00	KOSPI		N	N	N	N	N	7710	20	2	0.26	1970333500	255519	77.25	7630	7830	7530	9990	5390	7690	7711.10	4.01	-15065	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4671	-46.73	0.87	12	0.42	-165.00	8870.00	11360	20230203	-32.13	7020	20231016	9.83	11360	-32.13	20230203	7020	9.83	20231016	11360	-32.13	20230203	7020	9.83	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
70	20231019	120901	57	100.00	KOSPI		N	N	N	N	N	7680	-10	5	-0.13	1834804670	237897	71.93	7630	7830	7530	9990	5390	7690	7712.60	4.01	-15763	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4653	-46.55	0.87	12	0.39	-165.00	8870.00	11360	20230203	-32.39	7020	20231016	9.40	11360	-32.39	20230203	7020	9.40	20231016	11360	-32.39	20230203	7020	9.40	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
71	20231019	110855	57	100.00	KOSPI		N	N	N	N	N	7710	20	2	0.26	1380727690	179112	54.15	7630	7830	7530	9990	5390	7690	7708.74	4.01	9306	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4671	-46.73	0.87	12	0.30	-165.00	8870.00	11360	20230203	-32.13	7020	20231016	9.83	11360	-32.13	20230203	7020	9.83	20231016	11360	-32.13	20230203	7020	9.83	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
72	20231019	100848	57	100.00	KOSPI		N	N	N	N	N	7670	-20	5	-0.26	1152789350	149591	45.23	7630	7830	7530	9990	5390	7690	7706.27	4.01	10458	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4647	-46.48	0.86	12	0.25	-165.00	8870.00	11360	20230203	-32.48	7020	20231016	9.26	11360	-32.48	20230203	7020	9.26	20231016	11360	-32.48	20230203	7020	9.26	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
73	20231019	090858	57	100.00	KOSPI		N	N	N	N	N	7720	30	2	0.39	133408470	17493	5.29	7630	7720	7530	9990	5390	7690	7626.39	4.01	-277	8096	7892	7536	7332	6976	7995	7435	303	2300	500	5530	10	1	60589276	4677	-46.79	0.87	12	0.03	-165.00	8870.00	11360	20230203	-32.04	7020	20231016	9.97	11360	-32.04	20230203	7020	9.97	20231016	11360	-32.04	20230203	7020	9.97	20231016	0.94	N	241590	500	302 억	2427966	N	N	3	N	N
74	20231018	160903	57	100.00	KOSPI		N	N	N	N	N	7690	490	2	6.81	2503851590	330347	883.66	7180	7740	7180	9360	5040	7200	7578.72	3.85	95689	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4659	-46.61	0.87	12	0.55	-165.00	8870.00	11360	20230203	-32.31	7020	20231016	9.54	11360	-32.31	20230203	7020	9.54	20231016	11360	-32.31	20230203	7020	9.54	20231016	0.93	N	241590	500	302 억	2330855	N	N	3	N	N
75	20231018	150852	57	100.00	KOSPI		N	N	N	N	N	7690	490	2	6.81	2435568010	321468	859.91	7180	7740	7180	9360	5040	7200	7576.55	3.85	94537	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4659	-46.61	0.87	12	0.53	-165.00	8870.00	11360	20230203	-32.31	7020	20231016	9.54	11360	-32.31	20230203	7020	9.54	20231016	11360	-32.31	20230203	7020	9.54	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
76	20231018	140840	57	100.00	KOSPI		N	N	N	N	N	7670	470	2	6.53	2137224790	282704	756.22	7180	7740	7180	9360	5040	7200	7560.11	3.85	91527	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4647	-46.48	0.86	12	0.47	-165.00	8870.00	11360	20230203	-32.48	7020	20231016	9.26	11360	-32.48	20230203	7020	9.26	20231016	11360	-32.48	20230203	7020	9.26	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
77	20231018	130838	57	100.00	KOSPI		N	N	N	N	N	7610	410	2	5.69	1625495730	216000	577.79	7180	7680	7180	9360	5040	7200	7525.65	3.85	61382	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4611	-46.12	0.86	12	0.36	-165.00	8870.00	11360	20230203	-33.01	7020	20231016	8.40	11360	-33.01	20230203	7020	8.40	20231016	11360	-33.01	20230203	7020	8.40	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
78	20231018	120854	57	100.00	KOSPI		N	N	N	N	N	7570	370	2	5.14	1410835350	187740	502.19	7180	7680	7180	9360	5040	7200	7515.06	3.85	59130	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4587	-45.88	0.85	12	0.31	-165.00	8870.00	11360	20230203	-33.36	7020	20231016	7.83	11360	-33.36	20230203	7020	7.83	20231016	11360	-33.36	20230203	7020	7.83	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
79	20231018	110847	57	100.00	KOSPI		N	N	N	N	N	7620	420	2	5.83	1098919140	146772	392.61	7180	7630	7180	9360	5040	7200	7487.52	3.85	63015	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4617	-46.18	0.86	12	0.24	-165.00	8870.00	11360	20230203	-32.92	7020	20231016	8.55	11360	-32.92	20230203	7020	8.55	20231016	11360	-32.92	20230203	7020	8.55	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
80	20231018	100857	57	100.00	KOSPI		N	N	N	N	N	7350	150	2	2.08	352763510	47839	127.97	7180	7460	7180	9360	5040	7200	7374.47	3.85	19889	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4453	-44.55	0.83	12	0.08	-165.00	8870.00	11360	20230203	-35.30	7020	20231016	4.70	11360	-35.30	20230203	7020	4.70	20231016	11360	-35.30	20230203	7020	4.70	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
81	20231018	090842	57	100.00	KOSPI		N	N	N	N	N	7250	50	2	0.69	25368020	3511	9.39	7180	7280	7180	9360	5040	7200	7226.32	3.85	2166	7293	7246	7183	7136	7073	7255	7145	303	2160	500	5180	10	1	60589276	4393	-43.94	0.82	12	0.01	-165.00	8870.00	11360	20230203	-36.18	7020	20231016	3.28	11360	-36.18	20230203	7020	3.28	20231016	11360	-36.18	20230203	7020	3.28	20231016	0.93	N	241590	500	302 억	2330855	N	N	0	N	N
82	20231017	160845	57	100.00	KOSPI		N	N	N	N	N	7200	110	2	1.55	268610790	37353	37.98	7200	7230	7120	9210	4970	7090	7191.14	3.84	2158	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4362	-43.64	0.81	12	0.06	-165.00	8870.00	11360	20230203	-36.62	7020	20231016	2.56	11360	-36.62	20230203	7020	2.56	20231016	11360	-36.62	20230203	7020	2.56	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
83	20231017	150853	57	100.00	KOSPI		N	N	N	N	N	7220	130	2	1.83	229924470	31985	32.52	7200	7230	7120	9210	4970	7090	7188.51	3.84	2554	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4375	-43.76	0.81	12	0.05	-165.00	8870.00	11360	20230203	-36.44	7020	20231016	2.85	11360	-36.44	20230203	7020	2.85	20231016	11360	-36.44	20230203	7020	2.85	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
84	20231017	140855	57	100.00	KOSPI		N	N	N	N	N	7190	100	2	1.41	184485450	25678	26.11	7200	7230	7120	9210	4970	7090	7184.57	3.84	899	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4356	-43.58	0.81	12	0.04	-165.00	8870.00	11360	20230203	-36.71	7020	20231016	2.42	11360	-36.71	20230203	7020	2.42	20231016	11360	-36.71	20230203	7020	2.42	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
85	20231017	130848	57	100.00	KOSPI		N	N	N	N	N	7200	110	2	1.55	137318310	19114	19.43	7200	7230	7120	9210	4970	7090	7184.17	3.84	1923	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4362	-43.64	0.81	12	0.03	-165.00	8870.00	11360	20230203	-36.62	7020	20231016	2.56	11360	-36.62	20230203	7020	2.56	20231016	11360	-36.62	20230203	7020	2.56	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
86	20231017	120850	57	100.00	KOSPI		N	N	N	N	N	7200	110	2	1.55	132163830	18398	18.71	7200	7230	7120	9210	4970	7090	7183.60	3.84	2111	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4362	-43.64	0.81	12	0.03	-165.00	8870.00	11360	20230203	-36.62	7020	20231016	2.56	11360	-36.62	20230203	7020	2.56	20231016	11360	-36.62	20230203	7020	2.56	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
87	20231017	110840	57	100.00	KOSPI		N	N	N	N	N	7200	110	2	1.55	104595240	14569	14.81	7200	7230	7120	9210	4970	7090	7179.30	3.84	2557	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4362	-43.64	0.81	12	0.02	-165.00	8870.00	11360	20230203	-36.62	7020	20231016	2.56	11360	-36.62	20230203	7020	2.56	20231016	11360	-36.62	20230203	7020	2.56	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
88	20231017	100834	57	100.00	KOSPI		N	N	N	N	N	7150	60	2	0.85	80429320	11202	11.39	7200	7230	7120	9210	4970	7090	7179.91	3.84	2920	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4332	-43.33	0.81	12	0.02	-165.00	8870.00	11360	20230203	-37.06	7020	20231016	1.85	11360	-37.06	20230203	7020	1.85	20231016	11360	-37.06	20230203	7020	1.85	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
89	20231017	090843	57	100.00	KOSPI		N	N	N	N	N	7170	80	2	1.13	9359830	1307	1.33	7200	7200	7120	9210	4970	7090	7161.31	3.84	32	7256	7172	7096	7012	6936	7135	6975	303	2120	500	5100	10	1	60589276	4344	-43.45	0.81	12	0.00	-165.00	8870.00	11360	20230203	-36.88	7020	20231016	2.14	11360	-36.88	20230203	7020	2.14	20231016	11360	-36.88	20230203	7020	2.14	20231016	0.92	N	241590	500	302 억	2328630	N	N	0	N	N
90	20231016	160843	57	100.00	KOSPI	신저가	N	N	N	N	N	7090	-130	5	-1.80	696745300	98326	114.79	7170	7180	7020	9380	5060	7220	7086.03	3.92	-44803	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4296	-42.97	0.80	12	0.16	-165.00	8870.00	11360	20230203	-37.59	7020	20231016	1.00	11360	-37.59	20230203	7020	1.00	20231016	11360	-37.59	20230203	7020	1.00	20231016	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
91	20231016	150843	57	100.00	KOSPI	신저가	N	N	N	N	N	7090	-130	5	-1.80	679146080	95844	111.90	7170	7180	7020	9380	5060	7220	7085.94	3.92	-43748	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4296	-42.97	0.80	12	0.16	-165.00	8870.00	11360	20230203	-37.59	7020	20231016	1.00	11360	-37.59	20230203	7020	1.00	20231016	11360	-37.59	20230203	7020	1.00	20231016	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
92	20231016	140845	57	100.00	KOSPI	신저가	N	N	N	N	N	7090	-130	5	-1.80	619125820	87374	102.01	7170	7180	7020	9380	5060	7220	7085.91	3.92	-40016	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4296	-42.97	0.80	12	0.14	-165.00	8870.00	11360	20230203	-37.59	7020	20231016	1.00	11360	-37.59	20230203	7020	1.00	20231016	11360	-37.59	20230203	7020	1.00	20231016	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
93	20231016	130838	57	100.00	KOSPI	신저가	N	N	N	N	N	7060	-160	5	-2.22	591261490	83432	97.40	7170	7180	7020	9380	5060	7220	7086.73	3.92	-37511	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4278	-42.79	0.80	12	0.14	-165.00	8870.00	11360	20230203	-37.85	7020	20231016	0.57	11360	-37.85	20230203	7020	0.57	20231016	11360	-37.85	20230203	7020	0.57	20231016	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
94	20231016	120839	57	100.00	KOSPI		N	N	N	N	N	7080	-140	5	-1.94	404995620	56991	66.54	7170	7180	7080	9380	5060	7220	7106.29	3.92	-22142	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4290	-42.91	0.80	12	0.09	-165.00	8870.00	11360	20230203	-37.68	7070	20231006	0.14	11360	-37.68	20230203	7070	0.14	20231006	11360	-37.68	20230203	7070	0.14	20231006	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
95	20231016	110834	57	100.00	KOSPI		N	N	N	N	N	7090	-130	5	-1.80	338279960	47574	55.54	7170	7180	7080	9380	5060	7220	7110.58	3.92	-16140	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4296	-42.97	0.80	12	0.08	-165.00	8870.00	11360	20230203	-37.59	7070	20231006	0.28	11360	-37.59	20230203	7070	0.28	20231006	11360	-37.59	20230203	7070	0.28	20231006	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
96	20231016	100829	57	100.00	KOSPI		N	N	N	N	N	7090	-130	5	-1.80	279817350	39339	45.93	7170	7180	7080	9380	5060	7220	7112.95	3.92	-15287	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4296	-42.97	0.80	12	0.06	-165.00	8870.00	11360	20230203	-37.59	7070	20231006	0.28	11360	-37.59	20230203	7070	0.28	20231006	11360	-37.59	20230203	7070	0.28	20231006	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
97	20231016	090831	57	100.00	KOSPI		N	N	N	N	N	7170	-50	5	-0.69	21781900	3048	3.56	7170	7180	7130	9380	5060	7220	7146.05	3.92	-2712	7446	7332	7246	7132	7046	7290	7090	303	2160	500	5190	10	1	60589276	4344	-43.45	0.81	12	0.01	-165.00	8870.00	11360	20230203	-36.88	7070	20231006	1.41	11360	-36.88	20230203	7070	1.41	20231006	11360	-36.88	20230203	7070	1.41	20231006	0.93	N	241590	500	302 억	2373736	N	N	0	N	N
98	20231012	160857	57	100.00	KOSPI		N	N	N	N	N	7390	-50	5	-0.67	846776020	114564	148.42	7450	7500	7300	9670	5210	7440	7391.29	4.02	-23279	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4478	-44.79	0.83	12	0.19	-165.00	8870.00	11360	20230203	-34.95	7070	20231006	4.53	11360	-34.95	20230203	7070	4.53	20231006	11360	-34.95	20230203	7070	4.53	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
99	20231012	150837	57	100.00	KOSPI		N	N	N	N	N	7350	-90	5	-1.21	824218240	111498	144.44	7450	7500	7300	9670	5210	7440	7392.22	4.02	-23216	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4453	-44.55	0.83	12	0.18	-165.00	8870.00	11360	20230203	-35.30	7070	20231006	3.96	11360	-35.30	20230203	7070	3.96	20231006	11360	-35.30	20230203	7070	3.96	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
100	20231012	140838	57	100.00	KOSPI		N	N	N	N	N	7390	-50	5	-0.67	575562380	77676	100.63	7450	7500	7340	9670	5210	7440	7409.78	4.02	-24249	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4478	-44.79	0.83	12	0.13	-165.00	8870.00	11360	20230203	-34.95	7070	20231006	4.53	11360	-34.95	20230203	7070	4.53	20231006	11360	-34.95	20230203	7070	4.53	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
101	20231012	130838	57	100.00	KOSPI		N	N	N	N	N	7440	0	3	0.00	487287990	65775	85.21	7450	7500	7340	9670	5210	7440	7408.41	4.02	-19080	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4508	-45.09	0.84	12	0.11	-165.00	8870.00	11360	20230203	-34.51	7070	20231006	5.23	11360	-34.51	20230203	7070	5.23	20231006	11360	-34.51	20230203	7070	5.23	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
102	20231012	120848	57	100.00	KOSPI		N	N	N	N	N	7350	-90	5	-1.21	327574330	44237	57.31	7450	7500	7340	9670	5210	7440	7404.99	4.02	-6230	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4453	-44.55	0.83	12	0.07	-165.00	8870.00	11360	20230203	-35.30	7070	20231006	3.96	11360	-35.30	20230203	7070	3.96	20231006	11360	-35.30	20230203	7070	3.96	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
103	20231012	110847	57	100.00	KOSPI		N	N	N	N	N	7350	-90	5	-1.21	299092400	40365	52.29	7450	7500	7340	9670	5210	7440	7409.70	4.02	-3984	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4453	-44.55	0.83	12	0.07	-165.00	8870.00	11360	20230203	-35.30	7070	20231006	3.96	11360	-35.30	20230203	7070	3.96	20231006	11360	-35.30	20230203	7070	3.96	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
104	20231012	100840	57	100.00	KOSPI		N	N	N	N	N	7370	-70	5	-0.94	197220940	26539	34.38	7450	7500	7360	9670	5210	7440	7431.36	4.02	131	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4465	-44.67	0.83	12	0.04	-165.00	8870.00	11360	20230203	-35.12	7070	20231006	4.24	11360	-35.12	20230203	7070	4.24	20231006	11360	-35.12	20230203	7070	4.24	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
105	20231012	090847	57	100.00	KOSPI		N	N	N	N	N	7490	50	2	0.67	3542510	473	0.61	7450	7500	7450	9670	5210	7440	7489.45	4.02	-103	7800	7620	7440	7260	7080	7710	7350	303	2230	500	5350	10	1	60589276	4538	-45.39	0.84	12	0.00	-165.00	8870.00	11360	20230203	-34.07	7070	20231006	5.94	11360	-34.07	20230203	7070	5.94	20231006	11360	-34.07	20230203	7070	5.94	20231006	0.95	N	241590	500	302 억	2432763	N	N	0	N	N
106	20231011	160835	57	100.00	KOSPI		N	N	N	N	N	7440	180	2	2.48	575636010	77086	71.33	7260	7620	7260	9430	5090	7260	7467.78	4.02	-2472	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4508	-45.09	0.84	12	0.13	-165.00	8870.00	11360	20230203	-34.51	7070	20231006	5.23	11360	-34.51	20230203	7070	5.23	20231006	11360	-34.51	20230203	7070	5.23	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
107	20231011	150840	57	100.00	KOSPI		N	N	N	N	N	7410	150	2	2.07	556178700	74469	68.91	7260	7620	7260	9430	5090	7260	7468.59	4.02	-1109	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4490	-44.91	0.84	12	0.12	-165.00	8870.00	11360	20230203	-34.77	7070	20231006	4.81	11360	-34.77	20230203	7070	4.81	20231006	11360	-34.77	20230203	7070	4.81	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
108	20231011	140844	57	100.00	KOSPI		N	N	N	N	N	7420	160	2	2.20	503590760	67376	62.34	7260	7620	7260	9430	5090	7260	7474.33	4.02	-1022	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4496	-44.97	0.84	12	0.11	-165.00	8870.00	11360	20230203	-34.68	7070	20231006	4.95	11360	-34.68	20230203	7070	4.95	20231006	11360	-34.68	20230203	7070	4.95	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
109	20231011	130833	57	100.00	KOSPI		N	N	N	N	N	7440	180	2	2.48	466839260	62414	57.75	7260	7620	7260	9430	5090	7260	7479.72	4.02	-707	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4508	-45.09	0.84	12	0.10	-165.00	8870.00	11360	20230203	-34.51	7070	20231006	5.23	11360	-34.51	20230203	7070	5.23	20231006	11360	-34.51	20230203	7070	5.23	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
110	20231011	120850	57	100.00	KOSPI		N	N	N	N	N	7370	110	2	1.52	430705930	57546	53.25	7260	7620	7260	9430	5090	7260	7484.55	4.02	-536	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4465	-44.67	0.83	12	0.09	-165.00	8870.00	11360	20230203	-35.12	7070	20231006	4.24	11360	-35.12	20230203	7070	4.24	20231006	11360	-35.12	20230203	7070	4.24	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
111	20231011	110844	57	100.00	KOSPI		N	N	N	N	N	7380	120	2	1.65	371835580	49570	45.87	7260	7620	7260	9430	5090	7260	7501.22	4.02	-255	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4471	-44.73	0.83	12	0.08	-165.00	8870.00	11360	20230203	-35.04	7070	20231006	4.38	11360	-35.04	20230203	7070	4.38	20231006	11360	-35.04	20230203	7070	4.38	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
112	20231011	100837	57	100.00	KOSPI		N	N	N	N	N	7480	220	2	3.03	281172440	37378	34.59	7260	7620	7260	9430	5090	7260	7522.40	4.02	1170	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4532	-45.33	0.84	12	0.06	-165.00	8870.00	11360	20230203	-34.15	7070	20231006	5.80	11360	-34.15	20230203	7070	5.80	20231006	11360	-34.15	20230203	7070	5.80	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
113	20231011	090841	57	100.00	KOSPI		N	N	N	N	N	7510	250	2	3.44	76545970	10287	9.52	7260	7620	7260	9430	5090	7260	7441.04	4.02	-3584	7740	7500	7350	7110	6960	7620	7230	303	2170	500	5220	10	1	60589276	4550	-45.52	0.85	12	0.02	-165.00	8870.00	11360	20230203	-33.89	7070	20231006	6.22	11360	-33.89	20230203	7070	6.22	20231006	11360	-33.89	20230203	7070	6.22	20231006	0.94	N	241590	500	302 억	2435542	N	N	0	N	N
114	20231010	161447	57	100.00	KOSPI		N	N	N	N	N	7260	80	2	1.11	799287260	108051	127.47	7200	7590	7200	9330	5030	7180	7397.31	3.98	26619	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4399	-44.00	0.82	12	0.18	-165.00	8870.00	11500	20221005	-36.87	7070	20231006	2.69	11360	-36.09	20230203	7070	2.69	20231006	11360	-36.09	20230203	7070	2.69	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
115	20231010	150829	57	100.00	KOSPI		N	N	N	N	N	7270	90	2	1.25	790465720	106839	126.04	7200	7590	7200	9330	5030	7180	7398.66	3.98	26791	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4405	-44.06	0.82	12	0.18	-165.00	8870.00	11500	20221005	-36.78	7070	20231006	2.83	11360	-36.00	20230203	7070	2.83	20231006	11360	-36.00	20230203	7070	2.83	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
116	20231010	140835	57	100.00	KOSPI		N	N	N	N	N	7290	110	2	1.53	681518820	91841	108.34	7200	7590	7200	9330	5030	7180	7420.64	3.98	23460	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4417	-44.18	0.82	12	0.15	-165.00	8870.00	11500	20221005	-36.61	7070	20231006	3.11	11360	-35.83	20230203	7070	3.11	20231006	11360	-35.83	20230203	7070	3.11	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
117	20231010	130827	57	100.00	KOSPI		N	N	N	N	N	7360	180	2	2.51	615513710	82830	97.71	7200	7590	7200	9330	5030	7180	7431.05	3.98	22696	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4459	-44.61	0.83	12	0.14	-165.00	8870.00	11500	20221005	-36.00	7070	20231006	4.10	11360	-35.21	20230203	7070	4.10	20231006	11360	-35.21	20230203	7070	4.10	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
118	20231010	120826	57	100.00	KOSPI		N	N	N	N	N	7440	260	2	3.62	551464970	74160	87.48	7200	7590	7200	9330	5030	7180	7436.15	3.98	25320	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4508	-45.09	0.84	12	0.12	-165.00	8870.00	11500	20221005	-35.30	7070	20231006	5.23	11360	-34.51	20230203	7070	5.23	20231006	11360	-34.51	20230203	7070	5.23	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
119	20231010	110812	57	100.00	KOSPI		N	N	N	N	N	7450	270	2	3.76	526680810	70831	83.56	7200	7590	7200	9330	5030	7180	7435.74	3.98	25264	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4514	-45.15	0.84	12	0.12	-165.00	8870.00	11500	20221005	-35.22	7070	20231006	5.37	11360	-34.42	20230203	7070	5.37	20231006	11360	-34.42	20230203	7070	5.37	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
120	20231010	100820	57	100.00	KOSPI		N	N	N	N	N	7510	330	2	4.60	388386070	52402	61.82	7200	7590	7200	9330	5030	7180	7411.67	3.98	12026	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4550	-45.52	0.85	12	0.09	-165.00	8870.00	11500	20221005	-34.70	7070	20231006	6.22	11360	-33.89	20230203	7070	6.22	20231006	11360	-33.89	20230203	7070	6.22	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
121	20231010	090814	57	100.00	KOSPI		N	N	N	N	N	7230	50	2	0.70	51243750	7084	8.36	7200	7290	7200	9330	5030	7180	7233.73	3.98	1298	7346	7262	7166	7082	6986	7305	7125	303	2150	500	5160	10	1	60589276	4381	-43.82	0.82	12	0.01	-165.00	8870.00	11500	20221005	-37.13	7070	20231006	2.26	11360	-36.36	20230203	7070	2.26	20231006	11360	-36.36	20230203	7070	2.26	20231006	0.94	N	241590	500	302 억	2409214	N	N	0	N	N
122	20231006	160821	57	100.00	KOSPI	신저가	N	N	N	N	N	7180	10	2	0.14	604246170	84716	60.35	7070	7250	7070	9320	5020	7170	7132.61	4.04	-40755	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4350	-43.52	0.81	12	0.14	-165.00	8870.00	11500	20221005	-37.57	7070	20231006	1.56	11360	-36.80	20230203	7070	1.56	20231006	11360	-36.80	20230203	7070	1.56	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
123	20231006	150810	57	100.00	KOSPI	신저가	N	N	N	N	N	7140	-30	5	-0.42	522633900	73374	52.27	7070	7210	7070	9320	5020	7170	7122.88	4.04	-37480	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4326	-43.27	0.80	12	0.12	-165.00	8870.00	11500	20221005	-37.91	7070	20231006	0.99	11360	-37.15	20230203	7070	0.99	20231006	11360	-37.15	20230203	7070	0.99	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
124	20231006	140812	57	100.00	KOSPI	신저가	N	N	N	N	N	7130	-40	5	-0.56	411268490	57773	41.15	7070	7210	7070	9320	5020	7170	7118.70	4.04	-28706	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4320	-43.21	0.80	12	0.10	-165.00	8870.00	11500	20221005	-38.00	7070	20231006	0.85	11360	-37.24	20230203	7070	0.85	20231006	11360	-37.24	20230203	7070	0.85	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
125	20231006	130802	57	100.00	KOSPI	신저가	N	N	N	N	N	7120	-50	5	-0.70	372973800	52407	37.33	7070	7210	7070	9320	5020	7170	7116.87	4.04	-26078	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4314	-43.15	0.80	12	0.09	-165.00	8870.00	11500	20221005	-38.09	7070	20231006	0.71	11360	-37.32	20230203	7070	0.71	20231006	11360	-37.32	20230203	7070	0.71	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
126	20231006	120801	57	100.00	KOSPI	신저가	N	N	N	N	N	7120	-50	5	-0.70	342228130	48099	34.26	7070	7210	7070	9320	5020	7170	7115.08	4.04	-24727	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4314	-43.15	0.80	12	0.08	-165.00	8870.00	11500	20221005	-38.09	7070	20231006	0.71	11360	-37.32	20230203	7070	0.71	20231006	11360	-37.32	20230203	7070	0.71	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
127	20231006	110754	57	100.00	KOSPI	신저가	N	N	N	N	N	7110	-60	5	-0.84	276336200	38861	27.68	7070	7210	7070	9320	5020	7170	7110.89	4.04	-17273	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4308	-43.09	0.80	12	0.06	-165.00	8870.00	11500	20221005	-38.17	7070	20231006	0.57	11360	-37.41	20230203	7070	0.57	20231006	11360	-37.41	20230203	7070	0.57	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
128	20231006	100759	57	100.00	KOSPI	신저가	N	N	N	N	N	7140	-30	5	-0.42	205782800	28940	20.62	7070	7210	7070	9320	5020	7170	7110.67	4.04	-11395	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4326	-43.27	0.80	12	0.05	-165.00	8870.00	11500	20221005	-37.91	7070	20231006	0.99	11360	-37.15	20230203	7070	0.99	20231006	11360	-37.15	20230203	7070	0.99	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N
129	20231006	090754	57	100.00	KOSPI	신저가	N	N	N	N	N	7160	-10	5	-0.14	48882520	6891	4.91	7070	7210	7070	9320	5020	7170	7093.68	4.04	1057	7556	7362	7256	7062	6956	7310	7010	303	2150	500	5160	10	1	60589276	4338	-43.39	0.81	12	0.01	-165.00	8870.00	11500	20221005	-37.74	7070	20231006	1.27	11360	-36.97	20230203	7070	1.27	20231006	11360	-36.97	20230203	7070	1.27	20231006	0.92	N	241590	500	302 억	2449952	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History