KissMeData/001200/price/prices-20241101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2670	-95	5	-3.44	5987165270	2234791	96.67	2765	2770	2630	3590	1940	2765	2679.08	9.23	344282	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2586	8.42	0.25	12	2.31	317.00	10557.00	6460	20240625	-58.67	2630	20241129	1.52	6460	-58.67	20240625	2630	1.52	20241129	6460	-58.67	20240625	2630	1.52	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	345	N	N
3	20241129	150118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2660	-105	5	-3.80	5682821725	2120727	91.74	2765	2770	2630	3590	1940	2765	2679.66	9.23	319557	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2577	8.39	0.25	12	2.19	317.00	10557.00	6460	20240625	-58.82	2630	20241129	1.14	6460	-58.82	20240625	2630	1.14	20241129	6460	-58.82	20240625	2630	1.14	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
4	20241129	140118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2680	-85	5	-3.07	5102644480	1902953	82.32	2765	2770	2630	3590	1940	2765	2681.43	9.23	291206	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2596	8.45	0.25	12	1.96	317.00	10557.00	6460	20240625	-58.51	2630	20241129	1.90	6460	-58.51	20240625	2630	1.90	20241129	6460	-58.51	20240625	2630	1.90	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
5	20241129	130118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2690	-75	5	-2.71	4766422885	1777634	76.90	2765	2770	2630	3590	1940	2765	2681.33	9.23	303705	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2606	8.49	0.25	12	1.84	317.00	10557.00	6460	20240625	-58.36	2630	20241129	2.28	6460	-58.36	20240625	2630	2.28	20241129	6460	-58.36	20240625	2630	2.28	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
6	20241129	120118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2690	-75	5	-2.71	4075461985	1521548	65.82	2765	2770	2630	3590	1940	2765	2678.50	9.23	300854	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2606	8.49	0.25	12	1.57	317.00	10557.00	6460	20240625	-58.36	2630	20241129	2.28	6460	-58.36	20240625	2630	2.28	20241129	6460	-58.36	20240625	2630	2.28	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
7	20241129	110118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-110	5	-3.98	3173376505	1181677	51.12	2765	2770	2630	3590	1940	2765	2685.49	9.23	205840	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2572	8.38	0.25	12	1.22	317.00	10557.00	6460	20240625	-58.90	2630	20241129	0.95	6460	-58.90	20240625	2630	0.95	20241129	6460	-58.90	20240625	2630	0.95	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
8	20241129	100118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2685	-80	5	-2.89	1645786475	606490	26.24	2765	2770	2675	3590	1940	2765	2713.62	9.23	58963	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2601	8.47	0.25	12	0.63	317.00	10557.00	6460	20240625	-58.44	2675	20241129	0.37	6460	-58.44	20240625	2675	0.37	20241129	6460	-58.44	20240625	2675	0.37	20241129	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
9	20241129	090119	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2765	0	3	0.00	86941250	31508	1.36	2765	2770	2750	3590	1940	2765	2759.34	9.23	-13554	3041	2902	2816	2677	2591	2860	2635	5376	825	5000	1990	5	1	96866418	2678	8.72	0.26	12	0.03	317.00	10557.00	6460	20240625	-57.20	2730	20241128	1.28	6460	-57.20	20240625	2730	1.28	20241128	6460	-57.20	20240625	2730	1.28	20241128	6.01	N	001200	5000	5375 억	8938702	N	N	5	N	N
10	20241128	160118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2765	-175	5	-5.95	6494437880	2307371	266.17	2925	2955	2730	3820	2060	2940	2814.84	8.93	274815	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2678	8.72	0.26	12	2.38	317.00	10557.00	6460	20240625	-57.20	2730	20241128	1.28	6460	-57.20	20240625	2730	1.28	20241128	6460	-57.20	20240625	2730	1.28	20241128	6.15	N	001200	5000	5375 억	8645601	N	N	5	N	N
11	20241128	150119	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2765	-175	5	-5.95	5819271065	2062579	237.94	2925	2955	2730	3820	2060	2940	2821.36	8.93	208003	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2678	8.72	0.26	12	2.13	317.00	10557.00	6460	20240625	-57.20	2730	20241128	1.28	6460	-57.20	20240625	2730	1.28	20241128	6460	-57.20	20240625	2730	1.28	20241128	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
12	20241128	140118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2815	-125	5	-4.25	2904710505	1013569	116.92	2925	2955	2800	3820	2060	2940	2865.82	8.93	7195	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2727	8.88	0.27	12	1.05	317.00	10557.00	6460	20240625	-56.42	2800	20241128	0.54	6460	-56.42	20240625	2800	0.54	20241128	6460	-56.42	20240625	2800	0.54	20241128	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
13	20241128	130118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2905	-35	5	-1.19	1183128830	407302	46.99	2925	2955	2870	3820	2060	2940	2904.79	8.93	-36945	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2814	9.16	0.28	12	0.42	317.00	10557.00	6460	20240625	-55.03	2870	20241128	1.22	6460	-55.03	20240625	2870	1.22	20241128	6460	-55.03	20240625	2870	1.22	20241128	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
14	20241128	120119	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2905	-35	5	-1.19	814223465	279549	32.25	2925	2955	2885	3820	2060	2940	2912.63	8.93	-25470	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2814	9.16	0.28	12	0.29	317.00	10557.00	6460	20240625	-55.03	2875	20241127	1.04	6460	-55.03	20240625	2875	1.04	20241127	6460	-55.03	20240625	2875	1.04	20241127	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
15	20241128	110119	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2915	-25	5	-0.85	447203430	152941	17.64	2925	2955	2905	3820	2060	2940	2924.03	8.93	-51745	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2824	9.20	0.28	12	0.16	317.00	10557.00	6460	20240625	-54.88	2875	20241127	1.39	6460	-54.88	20240625	2875	1.39	20241127	6460	-54.88	20240625	2875	1.39	20241127	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
16	20241128	100118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2930	-10	5	-0.34	232644040	79400	9.16	2925	2955	2915	3820	2060	2940	2930.03	8.93	-51682	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2838	9.24	0.28	12	0.08	317.00	10557.00	6460	20240625	-54.64	2875	20241127	1.91	6460	-54.64	20240625	2875	1.91	20241127	6460	-54.64	20240625	2875	1.91	20241127	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
17	20241128	090118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2940	0	3	0.00	28447140	9722	1.12	2925	2955	2925	3820	2060	2940	2926.06	8.93	1616	3063	3001	2938	2876	2813	2970	2845	5376	880	5000	2110	5	1	96866418	2848	9.27	0.28	12	0.01	317.00	10557.00	6460	20240625	-54.49	2875	20241127	2.26	6460	-54.49	20240625	2875	2.26	20241127	6460	-54.49	20240625	2875	2.26	20241127	6.15	N	001200	5000	5375 억	8645601	N	N	549	N	N
18	20241127	160118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2940	-20	5	-0.68	2531647825	858857	70.84	2980	3000	2875	3845	2075	2960	2947.70	8.87	51173	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2848	9.27	0.28	12	0.89	317.00	10557.00	6460	20240625	-54.49	2875	20241127	2.26	6460	-54.49	20240625	2875	2.26	20241127	6460	-54.49	20240625	2875	2.26	20241127	6.51	N	001200	5000	5375 억	8587876	N	N	549	N	N
19	20241127	150118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2950	-10	5	-0.34	2351189135	797622	65.79	2980	3000	2875	3845	2075	2960	2947.75	8.87	46478	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2858	9.31	0.28	12	0.82	317.00	10557.00	6460	20240625	-54.33	2875	20241127	2.61	6460	-54.33	20240625	2875	2.61	20241127	6460	-54.33	20240625	2875	2.61	20241127	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
20	20241127	140118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2960	0	3	0.00	1643732105	555471	45.81	2980	3000	2920	3845	2075	2960	2959.17	8.87	19756	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2867	9.34	0.28	12	0.57	317.00	10557.00	6460	20240625	-54.18	2900	20241115	2.07	6460	-54.18	20240625	2900	2.07	20241115	6460	-54.18	20240625	2900	2.07	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
21	20241127	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2975	15	2	0.51	1479721135	500051	41.24	2980	3000	2920	3845	2075	2960	2959.14	8.87	24530	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2882	9.38	0.28	12	0.52	317.00	10557.00	6460	20240625	-53.95	2900	20241115	2.59	6460	-53.95	20240625	2900	2.59	20241115	6460	-53.95	20240625	2900	2.59	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
22	20241127	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2965	5	2	0.17	1353536180	457411	37.73	2980	3000	2920	3845	2075	2960	2959.12	8.87	29345	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2872	9.35	0.28	12	0.47	317.00	10557.00	6460	20240625	-54.10	2900	20241115	2.24	6460	-54.10	20240625	2900	2.24	20241115	6460	-54.10	20240625	2900	2.24	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
23	20241127	110118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2980	20	2	0.68	1090360230	368229	30.37	2980	3000	2920	3845	2075	2960	2961.09	8.87	53231	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2887	9.40	0.28	12	0.38	317.00	10557.00	6460	20240625	-53.87	2900	20241115	2.76	6460	-53.87	20240625	2900	2.76	20241115	6460	-53.87	20240625	2900	2.76	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
24	20241127	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2970	10	2	0.34	580490205	196634	16.22	2980	2985	2920	3845	2075	2960	2952.13	8.87	22101	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2877	9.37	0.28	12	0.20	317.00	10557.00	6460	20240625	-54.02	2900	20241115	2.41	6460	-54.02	20240625	2900	2.41	20241115	6460	-54.02	20240625	2900	2.41	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
25	20241127	090118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2965	5	2	0.17	34827350	11700	0.97	2980	2985	2965	3845	2075	2960	2976.72	8.87	-5994	3140	3050	2985	2895	2830	3017	2862	5376	885	5000	2130	5	1	96866418	2872	9.35	0.28	12	0.01	317.00	10557.00	6460	20240625	-54.10	2900	20241115	2.24	6460	-54.10	20240625	2900	2.24	20241115	6460	-54.10	20240625	2900	2.24	20241115	6.51	N	001200	5000	5375 억	8587876	N	N	397	N	N
26	20241126	160118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2960	-60	5	-1.99	3576666475	1208234	128.41	3020	3075	2920	3925	2115	3020	2960.24	8.61	84887	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2867	9.34	0.28	12	1.25	317.00	10557.00	6460	20240625	-54.18	2900	20241115	2.07	6460	-54.18	20240625	2900	2.07	20241115	6460	-54.18	20240625	2900	2.07	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	397	N	N
27	20241126	150118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2950	-70	5	-2.32	3441741285	1162597	123.56	3020	3075	2920	3925	2115	3020	2960.39	8.61	64871	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2858	9.31	0.28	12	1.20	317.00	10557.00	6460	20240625	-54.33	2900	20241115	1.72	6460	-54.33	20240625	2900	1.72	20241115	6460	-54.33	20240625	2900	1.72	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
28	20241126	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2940	-80	5	-2.65	2917667115	985063	104.69	3020	3075	2920	3925	2115	3020	2961.91	8.61	-16507	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2848	9.27	0.28	12	1.02	317.00	10557.00	6460	20240625	-54.49	2900	20241115	1.38	6460	-54.49	20240625	2900	1.38	20241115	6460	-54.49	20240625	2900	1.38	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
29	20241126	130118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2940	-80	5	-2.65	2516823560	848507	90.18	3020	3075	2925	3925	2115	3020	2966.18	8.61	-54937	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2848	9.27	0.28	12	0.88	317.00	10557.00	6460	20240625	-54.49	2900	20241115	1.38	6460	-54.49	20240625	2900	1.38	20241115	6460	-54.49	20240625	2900	1.38	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
30	20241126	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2950	-70	5	-2.32	2161190540	727324	77.30	3020	3075	2930	3925	2115	3020	2971.43	8.61	-59966	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2858	9.31	0.28	12	0.75	317.00	10557.00	6460	20240625	-54.33	2900	20241115	1.72	6460	-54.33	20240625	2900	1.72	20241115	6460	-54.33	20240625	2900	1.72	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
31	20241126	110118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2965	-55	5	-1.82	1603843980	538077	57.19	3020	3075	2930	3925	2115	3020	2980.70	8.61	-69080	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2872	9.35	0.28	12	0.56	317.00	10557.00	6460	20240625	-54.10	2900	20241115	2.24	6460	-54.10	20240625	2900	2.24	20241115	6460	-54.10	20240625	2900	2.24	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
32	20241126	100118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2990	-30	5	-0.99	1138445860	381434	40.54	3020	3075	2930	3925	2115	3020	2984.65	8.61	-86310	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2896	9.43	0.28	12	0.39	317.00	10557.00	6460	20240625	-53.72	2900	20241115	3.10	6460	-53.72	20240625	2900	3.10	20241115	6460	-53.72	20240625	2900	3.10	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
33	20241126	090118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3020	0	3	0.00	192035765	63565	6.76	3020	3075	3010	3925	2115	3020	3021.09	8.61	-12163	3166	3092	3051	2977	2936	3072	2957	5376	905	5000	2170	5	1	96866418	2925	9.53	0.29	12	0.07	317.00	10557.00	6460	20240625	-53.25	2900	20241115	4.14	6460	-53.25	20240625	2900	4.14	20241115	6460	-53.25	20240625	2900	4.14	20241115	6.51	N	001200	5000	5375 억	8339202	N	N	1	N	N
34	20241125	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3020	-25	5	-0.82	2838236975	927685	94.68	3075	3125	3010	3955	2135	3045	3059.49	8.33	215232	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2925	9.53	0.29	12	0.96	317.00	10557.00	6460	20240625	-53.25	2900	20241115	4.14	6460	-53.25	20240625	2900	4.14	20241115	6460	-53.25	20240625	2900	4.14	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	1	N	N
35	20241125	150118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3070	25	2	0.82	2119869705	691323	70.55	3075	3125	3020	3955	2135	3045	3066.40	8.33	120793	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2974	9.68	0.29	12	0.71	317.00	10557.00	6460	20240625	-52.48	2900	20241115	5.86	6460	-52.48	20240625	2900	5.86	20241115	6460	-52.48	20240625	2900	5.86	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
36	20241125	140118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3090	45	2	1.48	1802865810	588449	60.05	3075	3125	3020	3955	2135	3045	3063.76	8.33	84615	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2993	9.75	0.29	12	0.61	317.00	10557.00	6460	20240625	-52.17	2900	20241115	6.55	6460	-52.17	20240625	2900	6.55	20241115	6460	-52.17	20240625	2900	6.55	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
37	20241125	130118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3065	20	2	0.66	1469296620	479701	48.96	3075	3125	3020	3955	2135	3045	3062.94	8.33	80315	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2969	9.67	0.29	12	0.50	317.00	10557.00	6460	20240625	-52.55	2900	20241115	5.69	6460	-52.55	20240625	2900	5.69	20241115	6460	-52.55	20240625	2900	5.69	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
38	20241125	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3075	30	2	0.99	1240568080	404925	41.32	3075	3125	3020	3955	2135	3045	3063.70	8.33	82519	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2979	9.70	0.29	12	0.42	317.00	10557.00	6460	20240625	-52.40	2900	20241115	6.03	6460	-52.40	20240625	2900	6.03	20241115	6460	-52.40	20240625	2900	6.03	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
39	20241125	110118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3040	-5	5	-0.16	1098897315	358834	36.62	3075	3125	3020	3955	2135	3045	3062.41	8.33	86806	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2945	9.59	0.29	12	0.37	317.00	10557.00	6460	20240625	-52.94	2900	20241115	4.83	6460	-52.94	20240625	2900	4.83	20241115	6460	-52.94	20240625	2900	4.83	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
40	20241125	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3085	40	2	1.31	452638825	146609	14.96	3075	3125	3055	3955	2135	3045	3087.40	8.33	31856	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2988	9.73	0.29	12	0.15	317.00	10557.00	6460	20240625	-52.24	2900	20241115	6.38	6460	-52.24	20240625	2900	6.38	20241115	6460	-52.24	20240625	2900	6.38	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
41	20241125	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3055	10	2	0.33	21838060	7109	0.73	3075	3080	3055	3955	2135	3045	3072.08	8.33	-4467	3178	3111	3078	3011	2978	3095	2995	5376	910	5000	2190	5	1	96866418	2959	9.64	0.29	12	0.01	317.00	10557.00	6460	20240625	-52.71	2900	20241115	5.34	6460	-52.71	20240625	2900	5.34	20241115	6460	-52.71	20240625	2900	5.34	20241115	6.54	N	001200	5000	5375 억	8067915	N	N	399	N	N
42	20241122	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3045	-90	5	-2.87	2972786960	960518	205.05	3130	3145	3045	4075	2195	3135	3095.00	8.20	153745	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	2950	9.61	0.29	12	0.99	317.00	10557.00	6460	20240625	-52.86	2900	20241115	5.00	6460	-52.86	20240625	2900	5.00	20241115	6460	-52.86	20240625	2900	5.00	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	399	N	N
43	20241122	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3070	-65	5	-2.07	2613909540	843087	179.98	3130	3145	3065	4075	2195	3135	3100.40	8.20	151969	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	2974	9.68	0.29	12	0.87	317.00	10557.00	6460	20240625	-52.48	2900	20241115	5.86	6460	-52.48	20240625	2900	5.86	20241115	6460	-52.48	20240625	2900	5.86	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
44	20241122	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3090	-45	5	-1.44	2403348175	774683	165.38	3130	3145	3065	4075	2195	3135	3102.36	8.20	141543	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	2993	9.75	0.29	12	0.80	317.00	10557.00	6460	20240625	-52.17	2900	20241115	6.55	6460	-52.17	20240625	2900	6.55	20241115	6460	-52.17	20240625	2900	6.55	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
45	20241122	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3125	-10	5	-0.32	2078339310	669745	142.98	3130	3145	3065	4075	2195	3135	3103.18	8.20	115582	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	3027	9.86	0.30	12	0.69	317.00	10557.00	6460	20240625	-51.63	2900	20241115	7.76	6460	-51.63	20240625	2900	7.76	20241115	6460	-51.63	20240625	2900	7.76	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
46	20241122	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3135	0	3	0.00	1981487470	638717	136.36	3130	3145	3065	4075	2195	3135	3102.29	8.20	102560	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	3037	9.89	0.30	12	0.66	317.00	10557.00	6460	20240625	-51.47	2900	20241115	8.10	6460	-51.47	20240625	2900	8.10	20241115	6460	-51.47	20240625	2900	8.10	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
47	20241122	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3120	-15	5	-0.48	1754587750	565850	120.80	3130	3145	3065	4075	2195	3135	3100.80	8.20	75437	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	3022	9.84	0.30	12	0.58	317.00	10557.00	6460	20240625	-51.70	2900	20241115	7.59	6460	-51.70	20240625	2900	7.59	20241115	6460	-51.70	20240625	2900	7.59	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
48	20241122	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3095	-40	5	-1.28	947754855	304761	65.06	3130	3145	3085	4075	2195	3135	3109.83	8.20	26269	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	2998	9.76	0.29	12	0.31	317.00	10557.00	6460	20240625	-52.09	2900	20241115	6.72	6460	-52.09	20240625	2900	6.72	20241115	6460	-52.09	20240625	2900	6.72	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
49	20241122	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3120	-15	5	-0.48	124621735	40096	8.56	3130	3130	3085	4075	2195	3135	3108.06	8.20	9236	3235	3185	3155	3105	3075	3170	3090	5376	940	5000	2250	5	1	96866418	3022	9.84	0.30	12	0.04	317.00	10557.00	6460	20240625	-51.70	2900	20241115	7.59	6460	-51.70	20240625	2900	7.59	20241115	6460	-51.70	20240625	2900	7.59	20241115	6.50	N	001200	5000	5375 억	7938852	N	N	1039	N	N
50	20241121	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3135	-70	5	-2.18	1392881220	441526	103.12	3195	3205	3125	4165	2245	3205	3154.71	8.20	12248	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3037	9.89	0.30	12	0.46	317.00	10557.00	6460	20240625	-51.47	2900	20241115	8.10	6460	-51.47	20240625	2900	8.10	20241115	6460	-51.47	20240625	2900	8.10	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	1039	N	N
51	20241121	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3160	-45	5	-1.40	1303173535	412985	96.46	3195	3205	3125	4165	2245	3205	3155.50	8.20	18854	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3061	9.97	0.30	12	0.43	317.00	10557.00	6460	20240625	-51.08	2900	20241115	8.97	6460	-51.08	20240625	2900	8.97	20241115	6460	-51.08	20240625	2900	8.97	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
52	20241121	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3160	-45	5	-1.40	1225919760	388520	90.74	3195	3205	3125	4165	2245	3205	3155.36	8.20	30720	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3061	9.97	0.30	12	0.40	317.00	10557.00	6460	20240625	-51.08	2900	20241115	8.97	6460	-51.08	20240625	2900	8.97	20241115	6460	-51.08	20240625	2900	8.97	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
53	20241121	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3185	-20	5	-0.62	1115736925	353895	82.65	3195	3200	3125	4165	2245	3205	3152.73	8.20	31995	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3085	10.05	0.30	12	0.37	317.00	10557.00	6460	20240625	-50.70	2900	20241115	9.83	6460	-50.70	20240625	2900	9.83	20241115	6460	-50.70	20240625	2900	9.83	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
54	20241121	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3145	-60	5	-1.87	1061844260	336860	78.68	3195	3200	3125	4165	2245	3205	3152.18	8.20	36317	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3046	9.92	0.30	12	0.35	317.00	10557.00	6460	20240625	-51.32	2900	20241115	8.45	6460	-51.32	20240625	2900	8.45	20241115	6460	-51.32	20240625	2900	8.45	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
55	20241121	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3155	-50	5	-1.56	939187235	297850	69.56	3195	3200	3125	4165	2245	3205	3153.22	8.20	31420	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3056	9.95	0.30	12	0.31	317.00	10557.00	6460	20240625	-51.16	2900	20241115	8.79	6460	-51.16	20240625	2900	8.79	20241115	6460	-51.16	20240625	2900	8.79	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
56	20241121	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3170	-35	5	-1.09	793788295	251615	58.77	3195	3200	3125	4165	2245	3205	3154.77	8.20	34420	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3071	10.00	0.30	12	0.26	317.00	10557.00	6460	20240625	-50.93	2900	20241115	9.31	6460	-50.93	20240625	2900	9.31	20241115	6460	-50.93	20240625	2900	9.31	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
57	20241121	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3185	-20	5	-0.62	82554225	25842	6.04	3195	3200	3185	4165	2245	3205	3194.58	8.20	-12710	3341	3272	3206	3137	3071	3240	3105	5376	960	5000	2300	5	1	96866418	3085	10.05	0.30	12	0.03	317.00	10557.00	6460	20240625	-50.70	2900	20241115	9.83	6460	-50.70	20240625	2900	9.83	20241115	6460	-50.70	20240625	2900	9.83	20241115	6.26	N	001200	5000	5375 억	7942284	N	N	708	N	N
58	20241120	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3205	-30	5	-0.93	1360166780	426097	31.98	3275	3275	3140	4205	2265	3235	3192.15	8.26	-74609	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3105	10.11	0.30	12	0.44	317.00	10557.00	6460	20240625	-50.39	2900	20241115	10.52	6460	-50.39	20240625	2900	10.52	20241115	6460	-50.39	20240625	2900	10.52	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	708	N	N
59	20241120	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3200	-35	5	-1.08	1237558715	387812	29.10	3275	3275	3140	4205	2265	3235	3191.13	8.26	-60154	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3100	10.09	0.30	12	0.40	317.00	10557.00	6460	20240625	-50.46	2900	20241115	10.34	6460	-50.46	20240625	2900	10.34	20241115	6460	-50.46	20240625	2900	10.34	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
60	20241120	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3205	-30	5	-0.93	1140236640	357441	26.83	3275	3275	3140	4205	2265	3235	3190.00	8.26	-43519	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3105	10.11	0.30	12	0.37	317.00	10557.00	6460	20240625	-50.39	2900	20241115	10.52	6460	-50.39	20240625	2900	10.52	20241115	6460	-50.39	20240625	2900	10.52	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
61	20241120	130118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3185	-50	5	-1.55	1050483770	329421	24.72	3275	3275	3140	4205	2265	3235	3188.88	8.26	-32722	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3085	10.05	0.30	12	0.34	317.00	10557.00	6460	20240625	-50.70	2900	20241115	9.83	6460	-50.70	20240625	2900	9.83	20241115	6460	-50.70	20240625	2900	9.83	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
62	20241120	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3175	-60	5	-1.85	889967885	279279	20.96	3275	3275	3140	4205	2265	3235	3186.66	8.26	-20326	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3076	10.02	0.30	12	0.29	317.00	10557.00	6460	20240625	-50.85	2900	20241115	9.48	6460	-50.85	20240625	2900	9.48	20241115	6460	-50.85	20240625	2900	9.48	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
63	20241120	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3180	-55	5	-1.70	560163815	174949	13.13	3275	3275	3165	4205	2265	3235	3201.87	8.26	-25604	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3080	10.03	0.30	12	0.18	317.00	10557.00	6460	20240625	-50.77	2900	20241115	9.66	6460	-50.77	20240625	2900	9.66	20241115	6460	-50.77	20240625	2900	9.66	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
64	20241120	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3195	-40	5	-1.24	309362875	96273	7.23	3275	3275	3165	4205	2265	3235	3213.39	8.26	-22529	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3095	10.08	0.30	12	0.10	317.00	10557.00	6460	20240625	-50.54	2900	20241115	10.17	6460	-50.54	20240625	2900	10.17	20241115	6460	-50.54	20240625	2900	10.17	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
65	20241120	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3245	10	2	0.31	42042110	12868	0.97	3275	3275	3235	4205	2265	3235	3267.18	8.26	-9573	3485	3360	3230	3105	2975	3422	3167	5376	970	5000	2320	5	1	96866418	3143	10.24	0.31	12	0.01	317.00	10557.00	6460	20240625	-49.77	2900	20241115	11.90	6460	-49.77	20240625	2900	11.90	20241115	6460	-49.77	20240625	2900	11.90	20241115	6.19	N	001200	5000	5375 억	8000002	N	N	308	N	N
66	20241119	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3235	115	2	3.69	4322019325	1325864	96.76	3110	3355	3100	4055	2185	3120	3259.80	8.30	9320	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3134	10.21	0.31	12	1.37	317.00	10557.00	6460	20240625	-49.92	2900	20241115	11.55	6460	-49.92	20240625	2900	11.55	20241115	6460	-49.92	20240625	2900	11.55	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	308	N	N
67	20241119	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3245	125	2	4.01	4082932225	1252528	91.40	3110	3355	3100	4055	2185	3120	3259.75	8.30	5101	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3143	10.24	0.31	12	1.29	317.00	10557.00	6460	20240625	-49.77	2900	20241115	11.90	6460	-49.77	20240625	2900	11.90	20241115	6460	-49.77	20240625	2900	11.90	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
68	20241119	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3265	145	2	4.65	3728620210	1143314	83.43	3110	3355	3100	4055	2185	3120	3261.24	8.30	-12905	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3163	10.30	0.31	12	1.18	317.00	10557.00	6460	20240625	-49.46	2900	20241115	12.59	6460	-49.46	20240625	2900	12.59	20241115	6460	-49.46	20240625	2900	12.59	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
69	20241119	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3245	125	2	4.01	3354015080	1027924	75.01	3110	3355	3100	4055	2185	3120	3262.90	8.30	-14074	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3143	10.24	0.31	12	1.06	317.00	10557.00	6460	20240625	-49.77	2900	20241115	11.90	6460	-49.77	20240625	2900	11.90	20241115	6460	-49.77	20240625	2900	11.90	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
70	20241119	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3275	155	2	4.97	2978885310	913039	66.63	3110	3355	3100	4055	2185	3120	3262.60	8.30	-19985	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3172	10.33	0.31	12	0.94	317.00	10557.00	6460	20240625	-49.30	2900	20241115	12.93	6460	-49.30	20240625	2900	12.93	20241115	6460	-49.30	20240625	2900	12.93	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
71	20241119	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3320	200	2	6.41	2530112220	776336	56.65	3110	3355	3100	4055	2185	3120	3259.04	8.30	-39478	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3216	10.47	0.31	12	0.80	317.00	10557.00	6460	20240625	-48.61	2900	20241115	14.48	6460	-48.61	20240625	2900	14.48	20241115	6460	-48.61	20240625	2900	14.48	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
72	20241119	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3250	130	2	4.17	1716453080	530890	38.74	3110	3335	3100	4055	2185	3120	3233.16	8.30	7058	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3148	10.25	0.31	12	0.55	317.00	10557.00	6460	20240625	-49.69	2900	20241115	12.07	6460	-49.69	20240625	2900	12.07	20241115	6460	-49.69	20240625	2900	12.07	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
73	20241119	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3150	30	2	0.96	74833965	23985	1.75	3110	3150	3110	4055	2185	3120	3120.03	8.30	14421	3340	3230	3120	3010	2900	3285	3065	5376	935	5000	2240	5	1	96866418	3051	9.94	0.30	12	0.02	317.00	10557.00	6460	20240625	-51.24	2900	20241115	8.62	6460	-51.24	20240625	2900	8.62	20241115	6460	-51.24	20240625	2900	8.62	20241115	6.34	N	001200	5000	5375 억	8039202	N	N	2137	N	N
74	20241118	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3120	70	2	2.30	4287915580	1369293	89.45	3010	3230	3010	3965	2135	3050	3133.70	8.38	-21385	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	3022	9.84	0.30	12	1.41	317.00	10557.00	6460	20240625	-51.70	2900	20241115	7.59	6460	-51.70	20240625	2900	7.59	20241115	6460	-51.70	20240625	2900	7.59	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	2137	N	N
75	20241118	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3110	60	2	1.97	4152348810	1325780	86.61	3010	3230	3010	3965	2135	3050	3134.31	8.38	-18059	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	3013	9.81	0.29	12	1.37	317.00	10557.00	6460	20240625	-51.86	2900	20241115	7.24	6460	-51.86	20240625	2900	7.24	20241115	6460	-51.86	20240625	2900	7.24	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
76	20241118	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3110	60	2	1.97	3868797930	1234375	80.64	3010	3230	3010	3965	2135	3050	3136.76	8.38	6793	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	3013	9.81	0.29	12	1.27	317.00	10557.00	6460	20240625	-51.86	2900	20241115	7.24	6460	-51.86	20240625	2900	7.24	20241115	6460	-51.86	20240625	2900	7.24	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
77	20241118	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3050	0	3	0.00	3449406525	1099205	71.81	3010	3230	3010	3965	2135	3050	3141.10	8.38	-420	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	2954	9.62	0.29	12	1.13	317.00	10557.00	6460	20240625	-52.79	2900	20241115	5.17	6460	-52.79	20240625	2900	5.17	20241115	6460	-52.79	20240625	2900	5.17	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
78	20241118	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3070	20	2	0.66	3173897330	1009117	65.92	3010	3230	3010	3965	2135	3050	3148.77	8.38	19533	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	2974	9.68	0.29	12	1.04	317.00	10557.00	6460	20240625	-52.48	2900	20241115	5.86	6460	-52.48	20240625	2900	5.86	20241115	6460	-52.48	20240625	2900	5.86	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
79	20241118	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3090	40	2	1.31	2887300275	916014	59.84	3010	3230	3010	3965	2135	3050	3156.23	8.38	30864	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	2993	9.75	0.29	12	0.95	317.00	10557.00	6460	20240625	-52.17	2900	20241115	6.55	6460	-52.17	20240625	2900	6.55	20241115	6460	-52.17	20240625	2900	6.55	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
80	20241118	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3150	100	2	3.28	2319755995	734355	47.97	3010	3230	3010	3965	2135	3050	3164.56	8.38	82053	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	3051	9.94	0.30	12	0.76	317.00	10557.00	6460	20240625	-51.24	2900	20241115	8.62	6460	-51.24	20240625	2900	8.62	20241115	6460	-51.24	20240625	2900	8.62	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
81	20241118	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3065	15	2	0.49	274724530	90598	5.92	3010	3085	3010	3965	2135	3050	3020.57	8.38	18686	3263	3156	3028	2921	2793	3092	2857	5376	915	5000	2190	5	1	96866418	2969	9.67	0.29	12	0.09	317.00	10557.00	6460	20240625	-52.55	2900	20241115	5.69	6460	-52.55	20240625	2900	5.69	20241115	6460	-52.55	20240625	2900	5.69	20241115	6.67	N	001200	5000	5375 억	8119602	N	N	29	N	N
82	20241115	160115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3050	-55	5	-1.77	4655540935	1527054	45.26	3100	3135	2900	4035	2175	3105	3048.67	8.12	255249	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2954	9.62	0.29	12	1.58	317.00	10557.00	6460	20240625	-52.79	2900	20241115	5.17	6460	-52.79	20240625	2900	5.17	20241115	6460	-52.79	20240625	2900	5.17	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	29	N	N
83	20241115	150117	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3070	-35	5	-1.13	4254846270	1395733	41.37	3100	3135	2900	4035	2175	3105	3048.43	8.12	229686	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2974	9.68	0.29	12	1.44	317.00	10557.00	6460	20240625	-52.48	2900	20241115	5.86	6460	-52.48	20240625	2900	5.86	20241115	6460	-52.48	20240625	2900	5.86	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
84	20241115	140117	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3090	-15	5	-0.48	3659800655	1201977	35.62	3100	3135	2900	4035	2175	3105	3044.77	8.12	217315	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2993	9.75	0.29	12	1.24	317.00	10557.00	6460	20240625	-52.17	2900	20241115	6.55	6460	-52.17	20240625	2900	6.55	20241115	6460	-52.17	20240625	2900	6.55	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
85	20241115	130116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3095	-10	5	-0.32	3477389910	1142671	33.87	3100	3135	2900	4035	2175	3105	3043.16	8.12	230496	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2998	9.76	0.29	12	1.18	317.00	10557.00	6460	20240625	-52.09	2900	20241115	6.72	6460	-52.09	20240625	2900	6.72	20241115	6460	-52.09	20240625	2900	6.72	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
86	20241115	120116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3070	-35	5	-1.13	3271914325	1075720	31.88	3100	3135	2900	4035	2175	3105	3041.55	8.12	225392	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2974	9.68	0.29	12	1.11	317.00	10557.00	6460	20240625	-52.48	2900	20241115	5.86	6460	-52.48	20240625	2900	5.86	20241115	6460	-52.48	20240625	2900	5.86	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
87	20241115	110115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3100	-5	5	-0.16	2953437890	972264	28.81	3100	3135	2900	4035	2175	3105	3037.62	8.12	182003	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	3003	9.78	0.29	12	1.00	317.00	10557.00	6460	20240625	-52.01	2900	20241115	6.90	6460	-52.01	20240625	2900	6.90	20241115	6460	-52.01	20240625	2900	6.90	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
88	20241115	100116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3055	-50	5	-1.61	2522395265	831476	24.64	3100	3135	2900	4035	2175	3105	3033.55	8.12	162976	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2959	9.64	0.29	12	0.86	317.00	10557.00	6460	20240625	-52.71	2900	20241115	5.34	6460	-52.71	20240625	2900	5.34	20241115	6460	-52.71	20240625	2900	5.34	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
89	20241115	090132	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3055	-50	5	-1.61	564671175	184412	5.47	3100	3100	2990	4035	2175	3105	3061.77	8.12	64688	3748	3426	3218	2896	2688	3322	2792	5376	930	5000	2230	5	1	96866418	2959	9.64	0.29	12	0.19	317.00	10557.00	6460	20240625	-52.71	2990	20241115	2.17	6460	-52.71	20240625	2990	2.17	20241115	6460	-52.71	20240625	2990	2.17	20241115	6.70	N	001200	5000	5375 억	7866157	N	N	1255	N	N
90	20241114	160115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3110	-385	5	-11.02	10157138935	3161253	499.24	3490	3540	3010	4540	2450	3495	3213.01	7.58	401813	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3013	9.81	0.29	12	3.26	317.00	10557.00	6460	20240625	-51.86	3010	20241114	3.32	6460	-51.86	20240625	3010	3.32	20241114	6460	-51.86	20240625	3010	3.32	20241114	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
91	20241114	150116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3130	-365	5	-10.44	8095328205	2496346	394.23	3490	3540	3010	4540	2450	3495	3242.87	7.58	246966	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3032	9.87	0.30	12	2.58	317.00	10557.00	6460	20240625	-51.55	3010	20241114	3.99	6460	-51.55	20240625	3010	3.99	20241114	6460	-51.55	20240625	3010	3.99	20241114	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
92	20241114	140115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	3155	-340	5	-9.73	5721305410	1728761	273.01	3490	3540	3090	4540	2450	3495	3309.48	7.58	114276	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3056	9.95	0.30	12	1.78	317.00	10557.00	6460	20240625	-51.16	3090	20241114	2.10	6460	-51.16	20240625	3090	2.10	20241114	6460	-51.16	20240625	3090	2.10	20241114	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
93	20241114	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3330	-165	5	-4.72	2496335330	727455	114.88	3490	3540	3330	4540	2450	3495	3431.60	7.58	131102	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3226	10.50	0.32	12	0.75	317.00	10557.00	6460	20240625	-48.45	3215	20240117	3.58	6460	-48.45	20240625	3215	3.58	20240117	6460	-48.45	20240625	3215	3.58	20240117	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
94	20241114	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3390	-105	5	-3.00	1686828175	488465	77.14	3490	3540	3380	4540	2450	3495	3453.32	7.58	141579	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3284	10.69	0.32	12	0.50	317.00	10557.00	6460	20240625	-47.52	3215	20240117	5.44	6460	-47.52	20240625	3215	5.44	20240117	6460	-47.52	20240625	3215	5.44	20240117	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
95	20241114	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3440	-55	5	-1.57	1030338525	296220	46.78	3490	3540	3435	4540	2450	3495	3478.29	7.58	65527	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3332	10.85	0.33	12	0.31	317.00	10557.00	6460	20240625	-46.75	3215	20240117	7.00	6460	-46.75	20240625	3215	7.00	20240117	6460	-46.75	20240625	3215	7.00	20240117	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
96	20241114	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3500	5	2	0.14	38645955	11066	1.75	3490	3505	3480	4540	2450	3495	3492.31	7.58	5699	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3390	11.04	0.33	12	0.01	317.00	10557.00	6460	20240625	-45.82	3215	20240117	8.86	6460	-45.82	20240625	3215	8.86	20240117	6460	-45.82	20240625	3215	8.86	20240117	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
97	20241114	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	7.58	0	3728	3611	3553	3436	3378	3582	3407	5376	1045	5000	2510	5	1	96866418	3385	11.03	0.33	12	0.00	317.00	10557.00	6460	20240625	-45.90	3215	20240117	8.71	6460	-45.90	20240625	3215	8.71	20240117	6460	-45.90	20240625	3215	8.71	20240117	6.64	N	001200	5000	5375 억	7345964	N	N	372	N	N
98	20241112	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3675	45	2	1.24	3258053780	892775	47.81	3645	3740	3570	4715	2545	3630	3649.36	7.58	121951	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3560	11.59	0.35	12	0.92	317.00	10557.00	6460	20240625	-43.11	3215	20240117	14.31	6460	-43.11	20240625	3215	14.31	20240117	6460	-43.11	20240625	3215	14.31	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	771	N	N
99	20241112	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3685	55	2	1.52	3148974865	863108	46.22	3645	3740	3570	4715	2545	3630	3648.42	7.58	104295	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3570	11.62	0.35	12	0.89	317.00	10557.00	6460	20240625	-42.96	3215	20240117	14.62	6460	-42.96	20240625	3215	14.62	20240117	6460	-42.96	20240625	3215	14.62	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
100	20241112	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3720	90	2	2.48	2903359420	796699	42.66	3645	3740	3570	4715	2545	3630	3644.24	7.58	86967	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3603	11.74	0.35	12	0.82	317.00	10557.00	6460	20240625	-42.41	3215	20240117	15.71	6460	-42.41	20240625	3215	15.71	20240117	6460	-42.41	20240625	3215	15.71	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
101	20241112	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3665	35	2	0.96	2131482185	588249	31.50	3645	3680	3570	4715	2545	3630	3623.43	7.58	73209	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3550	11.56	0.35	12	0.61	317.00	10557.00	6460	20240625	-43.27	3215	20240117	14.00	6460	-43.27	20240625	3215	14.00	20240117	6460	-43.27	20240625	3215	14.00	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
102	20241112	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3585	-45	5	-1.24	1355354545	375431	20.10	3645	3660	3570	4715	2545	3630	3610.12	7.58	-1205	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3473	11.31	0.34	12	0.39	317.00	10557.00	6460	20240625	-44.50	3215	20240117	11.51	6460	-44.50	20240625	3215	11.51	20240117	6460	-44.50	20240625	3215	11.51	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
103	20241112	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3610	-20	5	-0.55	1158151280	320610	17.17	3645	3660	3570	4715	2545	3630	3612.33	7.58	12318	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3497	11.39	0.34	12	0.33	317.00	10557.00	6460	20240625	-44.12	3215	20240117	12.29	6460	-44.12	20240625	3215	12.29	20240117	6460	-44.12	20240625	3215	12.29	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
104	20241112	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3595	-35	5	-0.96	931686275	257784	13.80	3645	3660	3570	4715	2545	3630	3614.20	7.58	-131	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3482	11.34	0.34	12	0.27	317.00	10557.00	6460	20240625	-44.35	3215	20240117	11.82	6460	-44.35	20240625	3215	11.82	20240117	6460	-44.35	20240625	3215	11.82	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
105	20241112	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3635	5	2	0.14	9069295	2489	0.13	3645	3645	3635	4715	2545	3630	3644.57	7.58	-40	3830	3730	3615	3515	3400	3672	3457	5376	1085	5000	2610	5	1	96866418	3521	11.47	0.34	12	0.00	317.00	10557.00	6460	20240625	-43.73	3215	20240117	13.06	6460	-43.73	20240625	3215	13.06	20240117	6460	-43.73	20240625	3215	13.06	20240117	7.00	N	001200	5000	5375 억	7344657	N	N	45	N	N
106	20241111	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3630	-45	5	-1.22	6705696755	1864841	146.37	3635	3715	3500	4775	2575	3675	3595.85	6.90	253304	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3516	11.45	0.34	12	1.93	317.00	10557.00	6460	20240625	-43.81	3215	20240117	12.91	6460	-43.81	20240625	3215	12.91	20240117	6460	-43.81	20240625	3215	12.91	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	45	N	N
107	20241111	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3650	-25	5	-0.68	6351710450	1767767	138.75	3635	3715	3500	4775	2575	3675	3593.07	6.90	287279	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3536	11.51	0.35	12	1.82	317.00	10557.00	6460	20240625	-43.50	3215	20240117	13.53	6460	-43.50	20240625	3215	13.53	20240117	6460	-43.50	20240625	3215	13.53	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
108	20241111	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3570	-105	5	-2.86	5200134990	1450039	113.82	3635	3715	3500	4775	2575	3675	3586.20	6.90	326835	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3458	11.26	0.34	12	1.50	317.00	10557.00	6460	20240625	-44.74	3215	20240117	11.04	6460	-44.74	20240625	3215	11.04	20240117	6460	-44.74	20240625	3215	11.04	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
109	20241111	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3580	-95	5	-2.59	4611550030	1285331	100.89	3635	3715	3500	4775	2575	3675	3587.83	6.90	274241	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3468	11.29	0.34	12	1.33	317.00	10557.00	6460	20240625	-44.58	3215	20240117	11.35	6460	-44.58	20240625	3215	11.35	20240117	6460	-44.58	20240625	3215	11.35	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
110	20241111	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3625	-50	5	-1.36	4226731435	1178502	92.50	3635	3715	3500	4775	2575	3675	3586.53	6.90	249042	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3511	11.44	0.34	12	1.22	317.00	10557.00	6460	20240625	-43.89	3215	20240117	12.75	6460	-43.89	20240625	3215	12.75	20240117	6460	-43.89	20240625	3215	12.75	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
111	20241111	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3580	-95	5	-2.59	3494059035	976474	76.64	3635	3680	3500	4775	2575	3675	3578.24	6.90	248443	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3468	11.29	0.34	12	1.01	317.00	10557.00	6460	20240625	-44.58	3215	20240117	11.35	6460	-44.58	20240625	3215	11.35	20240117	6460	-44.58	20240625	3215	11.35	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
112	20241111	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3540	-135	5	-3.67	2290702425	636425	49.95	3635	3680	3520	4775	2575	3675	3599.33	6.90	142562	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3429	11.17	0.34	12	0.66	317.00	10557.00	6460	20240625	-45.20	3215	20240117	10.11	6460	-45.20	20240625	3215	10.11	20240117	6460	-45.20	20240625	3215	10.11	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
113	20241111	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3665	-10	5	-0.27	36331600	9993	0.78	3635	3675	3635	4775	2575	3675	3635.70	6.90	1787	4011	3842	3741	3572	3471	3792	3522	5376	1100	5000	2640	5	1	96866418	3550	11.56	0.35	12	0.01	317.00	10557.00	6460	20240625	-43.27	3215	20240117	14.00	6460	-43.27	20240625	3215	14.00	20240117	6460	-43.27	20240625	3215	14.00	20240117	7.09	N	001200	5000	5375 억	6679332	N	N	5	N	N
114	20241108	160113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3675	-180	5	-4.67	4761742560	1272081	320.85	3855	3910	3640	5010	2700	3855	3743.50	6.67	185372	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3560	11.59	0.35	12	1.31	317.00	10557.00	6460	20240625	-43.11	3215	20240117	14.31	6460	-43.11	20240625	3215	14.31	20240117	6460	-43.11	20240625	3215	14.31	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	5	N	N
115	20241108	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3675	-180	5	-4.67	4485705115	1196804	301.86	3855	3910	3640	5010	2700	3855	3748.07	6.67	178246	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3560	11.59	0.35	12	1.24	317.00	10557.00	6460	20240625	-43.11	3215	20240117	14.31	6460	-43.11	20240625	3215	14.31	20240117	6460	-43.11	20240625	3215	14.31	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
116	20241108	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3660	-195	5	-5.06	3681781270	977444	246.53	3855	3910	3640	5010	2700	3855	3766.74	6.67	125257	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3545	11.55	0.35	12	1.01	317.00	10557.00	6460	20240625	-43.34	3215	20240117	13.84	6460	-43.34	20240625	3215	13.84	20240117	6460	-43.34	20240625	3215	13.84	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
117	20241108	130114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3740	-115	5	-2.98	2321826135	609420	153.71	3855	3910	3730	5010	2700	3855	3809.89	6.67	37225	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3623	11.80	0.35	12	0.63	317.00	10557.00	6460	20240625	-42.11	3215	20240117	16.33	6460	-42.11	20240625	3215	16.33	20240117	6460	-42.11	20240625	3215	16.33	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
118	20241108	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3755	-100	5	-2.59	1975528545	517233	130.46	3855	3910	3740	5010	2700	3855	3819.42	6.67	38424	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3637	11.85	0.36	12	0.53	317.00	10557.00	6460	20240625	-41.87	3215	20240117	16.80	6460	-41.87	20240625	3215	16.80	20240117	6460	-41.87	20240625	3215	16.80	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
119	20241108	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3800	-55	5	-1.43	1232175235	320075	80.73	3855	3910	3795	5010	2700	3855	3849.65	6.67	18726	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3681	11.99	0.36	12	0.33	317.00	10557.00	6460	20240625	-41.18	3215	20240117	18.20	6460	-41.18	20240625	3215	18.20	20240117	6460	-41.18	20240625	3215	18.20	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
120	20241108	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3845	-10	5	-0.26	799762265	206790	52.16	3855	3910	3840	5010	2700	3855	3867.51	6.67	29343	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3725	12.13	0.36	12	0.21	317.00	10557.00	6460	20240625	-40.48	3215	20240117	19.60	6460	-40.48	20240625	3215	19.60	20240117	6460	-40.48	20240625	3215	19.60	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
121	20241108	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3890	35	2	0.91	32490635	8422	2.12	3855	3890	3855	5010	2700	3855	3857.83	6.67	1115	4065	3960	3875	3770	3685	3917	3727	5376	1155	5000	2770	5	1	96866418	3768	12.27	0.37	12	0.01	317.00	10557.00	6460	20240625	-39.78	3215	20240117	21.00	6460	-39.78	20240625	3215	21.00	20240117	6460	-39.78	20240625	3215	21.00	20240117	7.06	N	001200	5000	5375 억	6460481	N	N	148	N	N
122	20241107	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3855	-35	5	-0.90	1538672805	394956	87.56	3890	3980	3790	5050	2725	3890	3895.82	7.02	65410	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3734	12.16	0.37	12	0.41	317.00	10557.00	6460	20240625	-40.33	3215	20240117	19.91	6460	-40.33	20240625	3215	19.91	20240117	6460	-40.33	20240625	3215	19.91	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	148	N	N
123	20241107	150114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3890	0	3	0.00	1352952525	346951	76.91	3890	3980	3790	5050	2725	3890	3899.55	7.02	49604	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3768	12.27	0.37	12	0.36	317.00	10557.00	6460	20240625	-39.78	3215	20240117	21.00	6460	-39.78	20240625	3215	21.00	20240117	6460	-39.78	20240625	3215	21.00	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
124	20241107	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3880	-10	5	-0.26	1204844955	308895	68.48	3890	3980	3790	5050	2725	3890	3900.50	7.02	51257	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3758	12.24	0.37	12	0.32	317.00	10557.00	6460	20240625	-39.94	3215	20240117	20.68	6460	-39.94	20240625	3215	20.68	20240117	6460	-39.94	20240625	3215	20.68	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
125	20241107	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3900	10	2	0.26	1015829050	260416	57.73	3890	3980	3790	5050	2725	3890	3900.79	7.02	60729	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3778	12.30	0.37	12	0.27	317.00	10557.00	6460	20240625	-39.63	3215	20240117	21.31	6460	-39.63	20240625	3215	21.31	20240117	6460	-39.63	20240625	3215	21.31	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
126	20241107	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3880	-10	5	-0.26	824413955	211181	46.82	3890	3980	3790	5050	2725	3890	3903.83	7.02	40096	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3758	12.24	0.37	12	0.22	317.00	10557.00	6460	20240625	-39.94	3215	20240117	20.68	6460	-39.94	20240625	3215	20.68	20240117	6460	-39.94	20240625	3215	20.68	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
127	20241107	110114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3860	-30	5	-0.77	724588755	185370	41.09	3890	3980	3790	5050	2725	3890	3908.88	7.02	35371	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3739	12.18	0.37	12	0.19	317.00	10557.00	6460	20240625	-40.25	3215	20240117	20.06	6460	-40.25	20240625	3215	20.06	20240117	6460	-40.25	20240625	3215	20.06	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
128	20241107	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3885	-5	5	-0.13	486204635	123709	27.42	3890	3980	3790	5050	2725	3890	3930.23	7.02	28812	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3763	12.26	0.37	12	0.13	317.00	10557.00	6460	20240625	-39.86	3215	20240117	20.84	6460	-39.86	20240625	3215	20.84	20240117	6460	-39.86	20240625	3215	20.84	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
129	20241107	090114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3885	-5	5	-0.13	18794530	4862	1.08	3890	3890	3790	5050	2725	3890	3865.60	7.02	431	4073	3981	3933	3841	3793	3957	3817	5376	1160	5000	2800	5	1	96866418	3763	12.26	0.37	12	0.01	317.00	10557.00	6460	20240625	-39.86	3215	20240117	20.84	6460	-39.86	20240625	3215	20.84	20240117	6460	-39.86	20240625	3215	20.84	20240117	7.01	N	001200	5000	5375 억	6795878	N	N	606	N	N
130	20241106	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3890	-95	5	-2.38	1771253810	450940	86.53	4000	4025	3885	5180	2790	3985	3927.91	7.09	-52601	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3768	12.27	0.37	12	0.47	317.00	10557.00	6460	20240625	-39.78	3215	20240117	21.00	6460	-39.78	20240625	3215	21.00	20240117	6460	-39.78	20240625	3215	21.00	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	606	N	N
131	20241106	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3915	-70	5	-1.76	1613877205	410520	78.77	4000	4025	3890	5180	2790	3985	3931.30	7.09	-57265	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3792	12.35	0.37	12	0.42	317.00	10557.00	6460	20240625	-39.40	3215	20240117	21.77	6460	-39.40	20240625	3215	21.77	20240117	6460	-39.40	20240625	3215	21.77	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
132	20241106	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3935	-50	5	-1.25	1107892000	281087	53.94	4000	4025	3895	5180	2790	3985	3941.46	7.09	-80288	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3812	12.41	0.37	12	0.29	317.00	10557.00	6460	20240625	-39.09	3215	20240117	22.40	6460	-39.09	20240625	3215	22.40	20240117	6460	-39.09	20240625	3215	22.40	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
133	20241106	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3925	-60	5	-1.51	911758000	231430	44.41	4000	4025	3895	5180	2790	3985	3939.67	7.09	-65914	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3802	12.38	0.37	12	0.24	317.00	10557.00	6460	20240625	-39.24	3215	20240117	22.08	6460	-39.24	20240625	3215	22.08	20240117	6460	-39.24	20240625	3215	22.08	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
134	20241106	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3935	-50	5	-1.25	804443265	204100	39.16	4000	4025	3895	5180	2790	3985	3941.42	7.09	-52864	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3812	12.41	0.37	12	0.21	317.00	10557.00	6460	20240625	-39.09	3215	20240117	22.40	6460	-39.09	20240625	3215	22.40	20240117	6460	-39.09	20240625	3215	22.40	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
135	20241106	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3920	-65	5	-1.63	737264675	186963	35.87	4000	4025	3895	5180	2790	3985	3943.37	7.09	-50935	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3797	12.37	0.37	12	0.19	317.00	10557.00	6460	20240625	-39.32	3215	20240117	21.93	6460	-39.32	20240625	3215	21.93	20240117	6460	-39.32	20240625	3215	21.93	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
136	20241106	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3925	-60	5	-1.51	529370335	133903	25.69	4000	4025	3900	5180	2790	3985	3953.39	7.09	-40375	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3802	12.38	0.37	12	0.14	317.00	10557.00	6460	20240625	-39.24	3215	20240117	22.08	6460	-39.24	20240625	3215	22.08	20240117	6460	-39.24	20240625	3215	22.08	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
137	20241106	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3985	0	3	0.00	56828365	14266	2.74	4000	4025	3980	5180	2790	3985	3983.48	7.09	-707	4141	4062	3951	3872	3761	4102	3912	5376	1195	5000	2860	5	1	96866418	3860	12.57	0.38	12	0.01	317.00	10557.00	6460	20240625	-38.31	3215	20240117	23.95	6460	-38.31	20240625	3215	23.95	20240117	6460	-38.31	20240625	3215	23.95	20240117	6.96	N	001200	5000	5375 억	6865309	N	N	786	N	N
138	20241105	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3985	140	2	3.64	2070410150	520870	75.68	3845	4030	3840	4995	2695	3845	3974.91	6.65	68375	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3860	12.57	0.38	12	0.54	317.00	10557.00	6460	20240625	-38.31	3215	20240117	23.95	6460	-38.31	20240625	3215	23.95	20240117	6460	-38.31	20240625	3215	23.95	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	786	N	N
139	20241105	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3975	130	2	3.38	1934293235	486568	70.69	3845	4030	3840	4995	2695	3845	3975.38	6.65	71373	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3850	12.54	0.38	12	0.50	317.00	10557.00	6460	20240625	-38.47	3215	20240117	23.64	6460	-38.47	20240625	3215	23.64	20240117	6460	-38.47	20240625	3215	23.64	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
140	20241105	140114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3955	110	2	2.86	1736846250	436762	63.46	3845	4030	3840	4995	2695	3845	3976.64	6.65	76385	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3831	12.48	0.37	12	0.45	317.00	10557.00	6460	20240625	-38.78	3215	20240117	23.02	6460	-38.78	20240625	3215	23.02	20240117	6460	-38.78	20240625	3215	23.02	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
141	20241105	130114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3955	110	2	2.86	1679019960	422157	61.34	3845	4030	3840	4995	2695	3845	3977.24	6.65	74282	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3831	12.48	0.37	12	0.44	317.00	10557.00	6460	20240625	-38.78	3215	20240117	23.02	6460	-38.78	20240625	3215	23.02	20240117	6460	-38.78	20240625	3215	23.02	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
142	20241105	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3955	110	2	2.86	1625078435	408522	59.35	3845	4030	3840	4995	2695	3845	3977.95	6.65	70055	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3831	12.48	0.37	12	0.42	317.00	10557.00	6460	20240625	-38.78	3215	20240117	23.02	6460	-38.78	20240625	3215	23.02	20240117	6460	-38.78	20240625	3215	23.02	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
143	20241105	110114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3980	135	2	3.51	1494012625	375466	54.55	3845	4030	3840	4995	2695	3845	3979.09	6.65	71879	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3855	12.56	0.38	12	0.39	317.00	10557.00	6460	20240625	-38.39	3215	20240117	23.79	6460	-38.39	20240625	3215	23.79	20240117	6460	-38.39	20240625	3215	23.79	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
144	20241105	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3995	150	2	3.90	1161637885	292313	42.47	3845	4030	3840	4995	2695	3845	3973.95	6.65	60520	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3870	12.60	0.38	12	0.30	317.00	10557.00	6460	20240625	-38.16	3215	20240117	24.26	6460	-38.16	20240625	3215	24.26	20240117	6460	-38.16	20240625	3215	24.26	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
145	20241105	090114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3845	0	3	0.00	7213375	1876	0.27	3845	3855	3840	4995	2695	3845	3845.08	6.65	-508	3998	3921	3808	3731	3618	3960	3770	5376	1150	5000	2760	5	1	96866418	3725	12.13	0.36	12	0.00	317.00	10557.00	6460	20240625	-40.48	3215	20240117	19.60	6460	-40.48	20240625	3215	19.60	20240117	6460	-40.48	20240625	3215	19.60	20240117	6.99	N	001200	5000	5375 억	6443356	N	N	486	N	N
146	20241104	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3845	60	2	1.59	2575525620	678388	69.00	3800	3885	3695	4920	2650	3785	3796.56	6.94	89272	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3725	12.13	0.36	12	0.70	317.00	10557.00	6460	20240625	-40.48	3215	20240117	19.60	6460	-40.48	20240625	3215	19.60	20240117	6460	-40.48	20240625	3215	19.60	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	486	N	N
147	20241104	150114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3860	75	2	1.98	2341505345	617407	62.80	3800	3885	3695	4920	2650	3785	3792.50	6.94	59391	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3739	12.18	0.37	12	0.64	317.00	10557.00	6460	20240625	-40.25	3215	20240117	20.06	6460	-40.25	20240625	3215	20.06	20240117	6460	-40.25	20240625	3215	20.06	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
148	20241104	140114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3820	35	2	0.92	2045620730	540473	54.97	3800	3885	3695	4920	2650	3785	3784.87	6.94	73402	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3700	12.05	0.36	12	0.56	317.00	10557.00	6460	20240625	-40.87	3215	20240117	18.82	6460	-40.87	20240625	3215	18.82	20240117	6460	-40.87	20240625	3215	18.82	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
149	20241104	130110	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3825	40	2	1.06	1659874170	440026	44.75	3800	3840	3695	4920	2650	3785	3772.17	6.94	46787	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3705	12.07	0.36	12	0.45	317.00	10557.00	6460	20240625	-40.79	3215	20240117	18.97	6460	-40.79	20240625	3215	18.97	20240117	6460	-40.79	20240625	3215	18.97	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
150	20241104	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3825	40	2	1.06	1550655770	411345	41.84	3800	3840	3695	4920	2650	3785	3769.66	6.94	46259	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3705	12.07	0.36	12	0.42	317.00	10557.00	6460	20240625	-40.79	3215	20240117	18.97	6460	-40.79	20240625	3215	18.97	20240117	6460	-40.79	20240625	3215	18.97	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
151	20241104	110114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3805	20	2	0.53	1497053160	397279	40.41	3800	3840	3695	4920	2650	3785	3768.20	6.94	41653	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3686	12.00	0.36	12	0.41	317.00	10557.00	6460	20240625	-41.10	3215	20240117	18.35	6460	-41.10	20240625	3215	18.35	20240117	6460	-41.10	20240625	3215	18.35	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
152	20241104	100113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3790	5	2	0.13	1099780580	292955	29.80	3800	3820	3695	4920	2650	3785	3753.92	6.94	25350	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3671	11.96	0.36	12	0.30	317.00	10557.00	6460	20240625	-41.33	3215	20240117	17.88	6460	-41.33	20240625	3215	17.88	20240117	6460	-41.33	20240625	3215	17.88	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
153	20241104	090113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3815	30	2	0.79	17198865	4532	0.46	3800	3820	3800	4920	2650	3785	3800.52	6.94	221	4008	3896	3818	3706	3628	3857	3667	5376	1135	5000	2720	5	1	96866418	3695	12.03	0.36	12	0.00	317.00	10557.00	6460	20240625	-40.94	3215	20240117	18.66	6460	-40.94	20240625	3215	18.66	20240117	6460	-40.94	20240625	3215	18.66	20240117	6.96	N	001200	5000	5375 억	6724092	N	N	160	N	N
154	20241101	160112	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3785	-155	5	-3.93	3713515785	978941	198.27	3925	3930	3740	5120	2760	3940	3793.44	6.84	101865	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3666	11.94	0.36	12	1.01	317.00	10557.00	6460	20240625	-41.41	3215	20240117	17.73	6460	-41.41	20240625	3215	17.73	20240117	6460	-41.41	20240625	3215	17.73	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	160	N	N
155	20241101	150113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3745	-195	5	-4.95	3252854440	856725	173.51	3925	3930	3740	5120	2760	3940	3796.85	6.84	119758	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3628	11.81	0.35	12	0.88	317.00	10557.00	6460	20240625	-42.03	3215	20240117	16.49	6460	-42.03	20240625	3215	16.49	20240117	6460	-42.03	20240625	3215	16.49	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
156	20241101	140119	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3770	-170	5	-4.31	2633374195	691600	140.07	3925	3930	3755	5120	2760	3940	3807.65	6.84	77768	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3652	11.89	0.36	12	0.71	317.00	10557.00	6460	20240625	-41.64	3215	20240117	17.26	6460	-41.64	20240625	3215	17.26	20240117	6460	-41.64	20240625	3215	17.26	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
157	20241101	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3830	-110	5	-2.79	1999577265	523587	106.04	3925	3930	3755	5120	2760	3940	3819.00	6.84	42442	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3710	12.08	0.36	12	0.54	317.00	10557.00	6460	20240625	-40.71	3215	20240117	19.13	6460	-40.71	20240625	3215	19.13	20240117	6460	-40.71	20240625	3215	19.13	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
158	20241101	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3840	-100	5	-2.54	1755133750	459470	93.06	3925	3930	3755	5120	2760	3940	3819.91	6.84	41566	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3720	12.11	0.36	12	0.47	317.00	10557.00	6460	20240625	-40.56	3215	20240117	19.44	6460	-40.56	20240625	3215	19.44	20240117	6460	-40.56	20240625	3215	19.44	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
159	20241101	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3780	-160	5	-4.06	1632807420	427250	86.53	3925	3930	3755	5120	2760	3940	3821.67	6.84	39376	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3662	11.92	0.36	12	0.44	317.00	10557.00	6460	20240625	-41.49	3215	20240117	17.57	6460	-41.49	20240625	3215	17.57	20240117	6460	-41.49	20240625	3215	17.57	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
160	20241101	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3850	-90	5	-2.28	659956865	170587	34.55	3925	3930	3840	5120	2760	3940	3868.74	6.84	-46136	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3729	12.15	0.36	12	0.18	317.00	10557.00	6460	20240625	-40.40	3215	20240117	19.75	6460	-40.40	20240625	3215	19.75	20240117	6460	-40.40	20240625	3215	19.75	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N
161	20241101	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	3895	-45	5	-1.14	23116475	5899	1.19	3925	3925	3895	5120	2760	3940	3918.71	6.84	-2076	4046	3992	3941	3887	3836	3967	3862	5376	1180	5000	2830	5	1	96866418	3773	12.29	0.37	12	0.01	317.00	10557.00	6460	20240625	-39.71	3215	20240117	21.15	6460	-39.71	20240625	3215	21.15	20240117	6460	-39.71	20240625	3215	21.15	20240117	6.93	N	001200	5000	5375 억	6629008	N	N	109	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History