KissMeData/001290/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	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	20241031	160119	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	446	0	3	0.00	55229448	123686	29.45	446	452	440	579	313	446	446.53	0.22	-1228	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	483	89.20	0.20	12	0.11	5.00	2193.00	925	20231030	-51.78	440	20241031	1.36	850	-47.53	20240221	440	1.36	20241031	918	-51.42	20231031	440	1.36	20241031	0.04	N	001290	1000	1096 억	240589	N	N	3	N	N
3	20241031	150121	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	447	1	2	0.22	45024289	100857	24.01	446	452	440	579	313	446	446.42	0.22	-657	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	484	89.40	0.20	12	0.09	5.00	2193.00	925	20231030	-51.68	440	20241031	1.59	850	-47.41	20240221	440	1.59	20241031	918	-51.31	20231031	440	1.59	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
4	20241031	140121	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	449	3	2	0.67	43958242	98483	23.45	446	452	440	579	313	446	446.35	0.22	-812	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	486	89.80	0.20	12	0.09	5.00	2193.00	925	20231030	-51.46	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	918	-51.09	20231031	440	2.05	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
5	20241031	130120	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	448	2	2	0.45	37374039	83785	19.95	446	452	440	579	313	446	446.07	0.22	-961	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	485	89.60	0.20	12	0.08	5.00	2193.00	925	20231030	-51.57	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	918	-51.20	20231031	440	1.82	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
6	20241031	120120	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	451	5	2	1.12	33541711	75269	17.92	446	451	440	579	313	446	445.62	0.22	-1123	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	489	90.20	0.21	12	0.07	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	918	-50.87	20231031	440	2.50	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
7	20241031	110120	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	447	1	2	0.22	19578236	44022	10.48	446	447	440	579	313	446	444.74	0.22	-1626	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	484	89.40	0.20	12	0.04	5.00	2193.00	925	20231030	-51.68	440	20241031	1.59	850	-47.41	20240221	440	1.59	20241031	918	-51.31	20231031	440	1.59	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
8	20241031	100119	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	446	0	3	0.00	17751703	39922	9.50	446	447	440	579	313	446	444.66	0.22	281	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	483	89.20	0.20	12	0.04	5.00	2193.00	925	20231030	-51.78	440	20241031	1.36	850	-47.53	20240221	440	1.36	20241031	918	-51.42	20231031	440	1.36	20241031	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
9	20241031	090121	57	100.00	KOSPI		증권	N	N	N	N	N	446	0	3	0.00	86524	194	0.05	446	446	446	579	313	446	446.00	0.22	-28	488	467	455	434	422	461	428	1096	133	1000	300	1	1	108337120	483	89.20	0.20	12	0.00	5.00	2193.00	925	20231030	-51.78	443	20241030	0.68	850	-47.53	20240221	443	0.68	20241030	918	-51.42	20231031	443	0.68	20241030	0.04	N	001290	1000	1096 억	240589	N	N	0	N	N
10	20241030	160120	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	446	-16	5	-3.46	189528062	417523	295.22	462	476	443	600	324	462	453.93	0.22	5065	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	483	89.20	0.20	12	0.39	5.00	2193.00	925	20231030	-51.78	443	20241030	0.68	850	-47.53	20240221	443	0.68	20241030	925	-51.78	20231030	443	0.68	20241030	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
11	20241030	150120	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	447	-15	5	-3.25	181643383	399869	282.74	462	476	443	600	324	462	454.26	0.22	14118	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	484	89.40	0.20	12	0.37	5.00	2193.00	925	20231030	-51.68	443	20241030	0.90	850	-47.41	20240221	443	0.90	20241030	925	-51.68	20231030	443	0.90	20241030	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
12	20241030	140120	57	100.00	KOSPI		증권	N	N	N	N	N	458	-4	5	-0.87	130912739	286675	202.70	462	476	450	600	324	462	456.66	0.22	11410	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	496	91.60	0.21	12	0.26	5.00	2193.00	925	20231030	-50.49	445	20240909	2.92	850	-46.12	20240221	445	2.92	20240909	925	-50.49	20231030	445	2.92	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
13	20241030	130120	57	100.00	KOSPI		증권	N	N	N	N	N	456	-6	5	-1.30	119598483	261853	185.15	462	476	450	600	324	462	456.74	0.22	11737	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	494	91.20	0.21	12	0.24	5.00	2193.00	925	20231030	-50.70	445	20240909	2.47	850	-46.35	20240221	445	2.47	20240909	925	-50.70	20231030	445	2.47	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
14	20241030	120120	57	100.00	KOSPI		증권	N	N	N	N	N	451	-11	5	-2.38	107598330	235462	166.49	462	476	450	600	324	462	456.97	0.22	26026	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	489	90.20	0.21	12	0.22	5.00	2193.00	925	20231030	-51.24	445	20240909	1.35	850	-46.94	20240221	445	1.35	20240909	925	-51.24	20231030	445	1.35	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
15	20241030	110121	57	100.00	KOSPI		증권	N	N	N	N	N	452	-10	5	-2.16	92682375	202484	143.17	462	476	450	600	324	462	457.73	0.22	26055	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	490	90.40	0.21	12	0.19	5.00	2193.00	925	20231030	-51.14	445	20240909	1.57	850	-46.82	20240221	445	1.57	20240909	925	-51.14	20231030	445	1.57	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
16	20241030	100119	57	100.00	KOSPI		증권	N	N	N	N	N	459	-3	5	-0.65	25918035	56606	40.02	462	467	451	600	324	462	457.87	0.22	13679	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	497	91.80	0.21	12	0.05	5.00	2193.00	925	20231030	-50.38	445	20240909	3.15	850	-46.00	20240221	445	3.15	20240909	925	-50.38	20231030	445	3.15	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
17	20241030	090120	57	100.00	KOSPI		증권	N	N	N	N	N	462	0	3	0.00	184338	399	0.28	462	462	462	600	324	462	462.00	0.22	-58	488	475	467	454	446	471	450	1096	138	1000	310	1	1	108337120	501	92.40	0.21	12	0.00	5.00	2193.00	925	20231030	-50.05	445	20240909	3.82	850	-45.65	20240221	445	3.82	20240909	925	-50.05	20231030	445	3.82	20240909	0.04	N	001290	1000	1096 억	234826	N	N	1	N	N
18	20241029	160118	57	100.00	KOSPI		증권	N	N	N	N	N	462	-15	5	-3.14	65893968	141387	214.97	477	480	459	620	334	477	466.05	0.22	-229	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	501	92.40	0.21	12	0.13	5.00	2193.00	925	20231030	-50.05	445	20240909	3.82	850	-45.65	20240221	445	3.82	20240909	925	-50.05	20231030	445	3.82	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
19	20241029	150120	57	100.00	KOSPI		증권	N	N	N	N	N	461	-16	5	-3.35	55436379	118825	180.66	477	480	459	620	334	477	466.54	0.22	11979	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	499	92.20	0.21	12	0.11	5.00	2193.00	925	20231030	-50.16	445	20240909	3.60	850	-45.76	20240221	445	3.60	20240909	925	-50.16	20231030	445	3.60	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
20	20241029	140118	57	100.00	KOSPI		증권	N	N	N	N	N	463	-14	5	-2.94	31460320	66852	101.64	477	480	460	620	334	477	470.60	0.22	1960	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	502	92.60	0.21	12	0.06	5.00	2193.00	925	20231030	-49.95	445	20240909	4.04	850	-45.53	20240221	445	4.04	20240909	925	-49.95	20231030	445	4.04	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
21	20241029	130119	57	100.00	KOSPI		증권	N	N	N	N	N	475	-2	5	-0.42	15483923	32644	49.63	477	480	470	620	334	477	474.33	0.22	-190	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.03	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
22	20241029	120119	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	15357447	32376	49.22	477	480	470	620	334	477	474.35	0.22	-189	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
23	20241029	110114	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	12861574	27131	41.25	477	480	470	620	334	477	474.05	0.22	-83	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
24	20241029	100119	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	12710441	26812	40.77	477	480	470	620	334	477	474.06	0.22	5	486	481	473	468	460	484	471	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	235830	N	N	1	N	N
25	20241028	160118	57	100.00	KOSPI		증권	N	N	N	N	N	477	7	2	1.49	30959159	65772	157.35	470	478	465	611	329	470	470.70	0.22	2711	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	517	95.40	0.22	12	0.06	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	234547	N	N	1	N	N
26	20241028	150119	57	100.00	KOSPI		증권	N	N	N	N	N	478	8	2	1.70	30739719	65312	156.25	470	478	465	611	329	470	470.66	0.22	2702	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	518	95.60	0.22	12	0.06	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
27	20241028	140119	57	100.00	KOSPI		증권	N	N	N	N	N	478	8	2	1.70	30543988	64902	155.27	470	478	465	611	329	470	470.62	0.22	2426	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	518	95.60	0.22	12	0.06	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
28	20241028	130119	57	100.00	KOSPI		증권	N	N	N	N	N	477	7	2	1.49	29913955	63581	152.11	470	478	465	611	329	470	470.49	0.22	2139	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	517	95.40	0.22	12	0.06	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
29	20241028	120120	57	100.00	KOSPI		증권	N	N	N	N	N	478	8	2	1.70	29117609	61892	148.07	470	478	465	611	329	470	470.46	0.22	1835	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	518	95.60	0.22	12	0.06	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
30	20241028	110116	57	100.00	KOSPI		증권	N	N	N	N	N	472	2	2	0.43	23199483	49426	118.24	470	478	465	611	329	470	469.38	0.22	903	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	511	94.40	0.22	12	0.05	5.00	2193.00	925	20231030	-48.97	445	20240909	6.07	850	-44.47	20240221	445	6.07	20240909	925	-48.97	20231030	445	6.07	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
31	20241028	100118	57	100.00	KOSPI		증권	N	N	N	N	N	475	5	2	1.06	17464890	37205	89.01	470	478	465	611	329	470	469.42	0.22	186	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	515	95.00	0.22	12	0.03	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
32	20241028	090118	57	100.00	KOSPI		증권	N	N	N	N	N	470	0	3	0.00	9400	20	0.05	470	470	470	611	329	470	470.00	0.22	-3	483	476	472	465	461	474	463	1096	141	1000	310	1	1	108337120	509	94.00	0.21	12	0.00	5.00	2193.00	925	20231030	-49.19	445	20240909	5.62	850	-44.71	20240221	445	5.62	20240909	925	-49.19	20231030	445	5.62	20240909	0.04	N	001290	1000	1096 억	234547	N	N	0	N	N
33	20241025	160118	57	100.00	KOSPI		증권	N	N	N	N	N	470	-6	5	-1.26	19777334	41800	98.07	474	479	468	618	334	476	473.14	0.22	-386	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	509	94.00	0.21	12	0.04	5.00	2193.00	925	20231030	-49.19	445	20240909	5.62	850	-44.71	20240221	445	5.62	20240909	925	-49.19	20231030	445	5.62	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
34	20241025	150119	57	100.00	KOSPI		증권	N	N	N	N	N	469	-7	5	-1.47	18527615	39141	91.83	474	479	468	618	334	476	473.36	0.22	-287	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	508	93.80	0.21	12	0.04	5.00	2193.00	925	20231030	-49.30	445	20240909	5.39	850	-44.82	20240221	445	5.39	20240909	925	-49.30	20231030	445	5.39	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
35	20241025	140119	57	100.00	KOSPI		증권	N	N	N	N	N	469	-7	5	-1.47	18449021	38974	91.44	474	479	468	618	334	476	473.37	0.22	-287	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	508	93.80	0.21	12	0.04	5.00	2193.00	925	20231030	-49.30	445	20240909	5.39	850	-44.82	20240221	445	5.39	20240909	925	-49.30	20231030	445	5.39	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
36	20241025	130119	57	100.00	KOSPI		증권	N	N	N	N	N	471	-5	5	-1.05	18249810	38551	90.44	474	479	468	618	334	476	473.39	0.22	-286	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	510	94.20	0.21	12	0.04	5.00	2193.00	925	20231030	-49.08	445	20240909	5.84	850	-44.59	20240221	445	5.84	20240909	925	-49.08	20231030	445	5.84	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
37	20241025	120119	57	100.00	KOSPI		증권	N	N	N	N	N	468	-8	5	-1.68	18234281	38518	90.37	474	479	468	618	334	476	473.40	0.22	-276	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	507	93.60	0.21	12	0.04	5.00	2193.00	925	20231030	-49.41	445	20240909	5.17	850	-44.94	20240221	445	5.17	20240909	925	-49.41	20231030	445	5.17	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
38	20241025	110119	57	100.00	KOSPI		증권	N	N	N	N	N	470	-6	5	-1.26	15405520	32489	76.22	474	479	470	618	334	476	474.18	0.22	-261	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	509	94.00	0.21	12	0.03	5.00	2193.00	925	20231030	-49.19	445	20240909	5.62	850	-44.71	20240221	445	5.62	20240909	925	-49.19	20231030	445	5.62	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
39	20241025	100119	57	100.00	KOSPI		증권	N	N	N	N	N	476	0	3	0.00	5474699	11510	27.00	474	479	474	618	334	476	475.65	0.22	-256	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	516	95.20	0.22	12	0.01	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
40	20241025	090118	57	100.00	KOSPI		증권	N	N	N	N	N	479	3	2	0.63	238199	499	1.17	474	479	474	618	334	476	477.35	0.22	-241	483	479	476	472	469	478	471	1096	142	1000	320	1	1	108337120	519	95.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	234929	N	N	0	N	N
41	20241024	160119	57	100.00	KOSPI		증권	N	N	N	N	N	476	-2	5	-0.42	20320765	42618	131.08	479	480	473	621	335	478	476.81	0.22	75	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.04	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
42	20241024	150119	57	100.00	KOSPI		증권	N	N	N	N	N	477	-1	5	-0.21	19553451	41009	126.13	479	480	473	621	335	478	476.81	0.22	385	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.04	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
43	20241024	140118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-1	5	-0.21	18601020	39006	119.97	479	480	473	621	335	478	476.88	0.22	385	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.04	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
44	20241024	130119	57	100.00	KOSPI		증권	N	N	N	N	N	477	-1	5	-0.21	16845752	35324	108.65	479	480	473	621	335	478	476.89	0.22	385	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.03	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
45	20241024	120119	57	100.00	KOSPI		증권	N	N	N	N	N	478	0	3	0.00	16844799	35322	108.64	479	480	473	621	335	478	476.89	0.22	385	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
46	20241024	110119	57	100.00	KOSPI		증권	N	N	N	N	N	478	0	3	0.00	16844799	35322	108.64	479	480	473	621	335	478	476.89	0.22	385	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
47	20241024	100119	57	100.00	KOSPI		증권	N	N	N	N	N	478	0	3	0.00	8627912	18050	55.52	479	480	475	621	335	478	478.00	0.22	-24	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
48	20241024	090116	57	100.00	KOSPI		증권	N	N	N	N	N	477	-1	5	-0.21	158529	331	1.02	479	479	477	621	335	478	478.94	0.22	-62	486	482	476	472	466	479	469	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.00	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	234854	N	N	2	N	N
49	20241023	160119	57	100.00	KOSPI		증권	N	N	N	N	N	478	-1	5	-0.21	15452111	32512	42.01	479	480	470	622	336	479	475.27	0.22	-303	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	235161	N	N	2	N	N
50	20241023	150119	57	100.00	KOSPI		증권	N	N	N	N	N	478	-1	5	-0.21	13567398	28569	36.92	479	480	470	622	336	479	474.90	0.22	-209	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
51	20241023	140120	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	11295519	23811	30.77	479	480	470	622	336	479	474.38	0.22	-213	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
52	20241023	130120	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	10749514	22669	29.29	479	480	470	622	336	479	474.19	0.22	-213	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
53	20241023	120118	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	10651244	22463	29.03	479	480	470	622	336	479	474.17	0.22	-213	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
54	20241023	110119	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	9431289	19901	25.72	479	480	470	622	336	479	473.91	0.22	-212	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
55	20241023	100119	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	9381673	19797	25.58	479	480	470	622	336	479	473.89	0.22	-212	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
56	20241023	090119	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	47900	100	0.13	479	479	479	622	336	479	479.00	0.22	-15	488	483	478	473	468	486	476	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.05	N	001290	1000	1096 억	235161	N	N	5	N	N
57	20241022	160118	57	100.00	KOSPI		증권	N	N	N	N	N	479	6	2	1.27	36949322	77382	97.19	474	483	473	614	332	473	477.49	0.22	-1296	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	519	95.80	0.22	12	0.07	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	236457	N	N	5	N	N
58	20241022	150118	57	100.00	KOSPI		증권	N	N	N	N	N	481	8	2	1.69	35479320	74316	93.34	474	483	473	614	332	473	477.41	0.22	-1290	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	521	96.20	0.22	12	0.07	5.00	2193.00	925	20231030	-48.00	445	20240909	8.09	850	-43.41	20240221	445	8.09	20240909	925	-48.00	20231030	445	8.09	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
59	20241022	140119	57	100.00	KOSPI		증권	N	N	N	N	N	479	6	2	1.27	23113243	48534	60.96	474	481	473	614	332	473	476.23	0.22	-1289	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	519	95.80	0.22	12	0.04	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
60	20241022	130119	57	100.00	KOSPI		증권	N	N	N	N	N	479	6	2	1.27	23101752	48510	60.93	474	481	473	614	332	473	476.23	0.22	-1289	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	519	95.80	0.22	12	0.04	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
61	20241022	120119	57	100.00	KOSPI		증권	N	N	N	N	N	479	6	2	1.27	22761661	47800	60.04	474	481	473	614	332	473	476.19	0.22	-1289	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	519	95.80	0.22	12	0.04	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
62	20241022	110118	57	100.00	KOSPI		증권	N	N	N	N	N	477	4	2	0.85	20538294	43154	54.20	474	481	473	614	332	473	475.93	0.22	-729	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	517	95.40	0.22	12	0.04	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
63	20241022	100119	57	100.00	KOSPI		증권	N	N	N	N	N	478	5	2	1.06	19038151	39997	50.24	474	481	473	614	332	473	475.99	0.22	-711	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	518	95.60	0.22	12	0.04	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
64	20241022	090118	57	100.00	KOSPI		증권	N	N	N	N	N	476	3	2	0.63	593470	1252	1.57	474	476	474	614	332	473	474.02	0.22	-183	486	479	476	469	466	478	468	1096	141	1000	320	1	1	108337120	516	95.20	0.22	12	0.00	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.04	N	001290	1000	1096 억	236457	N	N	11	N	N
65	20241021	160118	57	100.00	KOSPI		증권	N	N	N	N	N	473	-6	5	-1.25	37894299	79346	99.37	479	483	473	622	336	479	477.58	0.21	3797	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	512	94.60	0.22	12	0.07	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.04	N	001290	1000	1096 억	232660	N	N	11	N	N
66	20241021	150119	57	100.00	KOSPI		증권	N	N	N	N	N	475	-4	5	-0.84	35333191	73940	92.60	479	483	473	622	336	479	477.86	0.21	4486	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.07	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
67	20241021	140118	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	29482180	61662	77.23	479	483	475	622	336	479	478.13	0.21	4486	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.06	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
68	20241021	130118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	29299480	61280	76.75	479	483	475	622	336	479	478.12	0.21	4486	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.06	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
69	20241021	120118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	27063704	56597	70.88	479	483	475	622	336	479	478.18	0.21	4486	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.05	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
70	20241021	110118	57	100.00	KOSPI		증권	N	N	N	N	N	480	1	2	0.21	25302006	52911	66.27	479	483	475	622	336	479	478.20	0.21	4486	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	520	96.00	0.22	12	0.05	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
71	20241021	100119	57	100.00	KOSPI		증권	N	N	N	N	N	480	1	2	0.21	14695357	30770	38.54	479	482	475	622	336	479	477.59	0.21	3675	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	520	96.00	0.22	12	0.03	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
72	20241021	090118	57	100.00	KOSPI		증권	N	N	N	N	N	479	0	3	0.00	11496	24	0.03	479	479	479	622	336	479	479.00	0.21	-3	484	481	476	473	468	483	475	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	232660	N	N	15	N	N
73	20241018	160118	57	100.00	KOSPI		증권	N	N	N	N	N	479	2	2	0.42	32477064	68312	256.88	478	479	471	620	334	477	475.42	0.22	-2166	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.06	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	234826	N	N	15	N	N
74	20241018	150120	57	100.00	KOSPI		증권	N	N	N	N	N	475	-2	5	-0.42	21667661	45574	171.38	478	479	471	620	334	477	475.44	0.22	-1541	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.04	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
75	20241018	140120	57	100.00	KOSPI		증권	N	N	N	N	N	473	-4	5	-0.84	21414989	45042	169.38	478	479	471	620	334	477	475.44	0.22	-1541	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	512	94.60	0.22	12	0.04	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
76	20241018	130118	57	100.00	KOSPI		증권	N	N	N	N	N	474	-3	5	-0.63	20598398	43324	162.92	478	478	471	620	334	477	475.45	0.22	-1150	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	514	94.80	0.22	12	0.04	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
77	20241018	120119	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	10910057	22915	86.17	478	478	471	620	334	477	476.11	0.22	-1497	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
78	20241018	110120	57	100.00	KOSPI		증권	N	N	N	N	N	475	-2	5	-0.42	2208282	4638	17.44	478	478	474	620	334	477	476.13	0.22	-807	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.00	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
79	20241018	100118	57	100.00	KOSPI		증권	N	N	N	N	N	475	-2	5	-0.42	2059418	4325	16.26	478	478	474	620	334	477	476.17	0.22	-805	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.00	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
80	20241018	090118	57	100.00	KOSPI		증권	N	N	N	N	N	474	-3	5	-0.63	14748	31	0.12	478	478	474	620	334	477	475.74	0.22	-5	482	479	476	473	470	481	475	1096	143	1000	320	1	1	108337120	514	94.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.04	N	001290	1000	1096 억	234826	N	N	14	N	N
81	20241017	160118	57	100.00	KOSPI		증권	N	N	N	N	N	477	3	2	0.63	12604744	26493	52.20	473	479	473	616	332	474	475.78	0.22	-552	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	235378	N	N	14	N	N
82	20241017	150118	57	100.00	KOSPI		증권	N	N	N	N	N	477	3	2	0.63	11503872	24182	47.65	473	479	473	616	332	474	475.72	0.22	-151	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
83	20241017	140118	57	100.00	KOSPI		증권	N	N	N	N	N	477	3	2	0.63	9085156	19109	37.65	473	479	473	616	332	474	475.44	0.22	-468	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
84	20241017	130118	57	100.00	KOSPI		증권	N	N	N	N	N	478	4	2	0.84	8733647	18371	36.20	473	479	473	616	332	474	475.40	0.22	-527	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
85	20241017	120118	57	100.00	KOSPI		증권	N	N	N	N	N	478	4	2	0.84	8731738	18367	36.19	473	479	473	616	332	474	475.40	0.22	-527	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
86	20241017	110118	57	100.00	KOSPI		증권	N	N	N	N	N	478	4	2	0.84	8262753	17385	34.25	473	478	473	616	332	474	475.28	0.22	-525	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
87	20241017	100118	57	100.00	KOSPI		증권	N	N	N	N	N	475	1	2	0.21	8208739	17272	34.03	473	478	473	616	332	474	475.26	0.22	-525	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	515	95.00	0.22	12	0.02	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
88	20241017	090119	57	100.00	KOSPI		증권	N	N	N	N	N	473	-1	5	-0.21	88926	188	0.37	473	475	473	616	332	474	473.01	0.22	-25	485	479	476	470	467	478	469	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.00	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	235378	N	N	2	N	N
89	20241016	160118	57	100.00	KOSPI		증권	N	N	N	N	N	474	-4	5	-0.84	24182940	50732	55.50	478	482	473	621	335	478	476.68	0.22	-1441	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	514	94.80	0.22	12	0.05	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.06	N	001290	1000	1096 억	236819	N	N	2	N	N
90	20241016	150118	57	100.00	KOSPI		증권	N	N	N	N	N	476	-2	5	-0.42	22996376	48233	52.77	478	482	473	621	335	478	476.78	0.22	-750	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.04	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
91	20241016	140118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-1	5	-0.21	22196041	46555	50.93	478	482	473	621	335	478	476.77	0.22	-750	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.04	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
92	20241016	130118	57	100.00	KOSPI		증권	N	N	N	N	N	476	-2	5	-0.42	21363977	44810	49.02	478	482	473	621	335	478	476.77	0.22	-750	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.04	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
93	20241016	120119	57	100.00	KOSPI		증권	N	N	N	N	N	476	-2	5	-0.42	19974255	41891	45.83	478	482	473	621	335	478	476.81	0.22	-750	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.04	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
94	20241016	110118	57	100.00	KOSPI		증권	N	N	N	N	N	479	1	2	0.21	15432466	32371	35.41	478	482	473	621	335	478	476.74	0.22	-750	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.03	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
95	20241016	100118	57	100.00	KOSPI		증권	N	N	N	N	N	478	0	3	0.00	11368015	23879	26.12	478	479	473	621	335	478	476.07	0.22	-689	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
96	20241016	090118	57	100.00	KOSPI		증권	N	N	N	N	N	479	1	2	0.21	561174	1174	1.28	478	479	478	621	335	478	478.00	0.22	-172	486	481	478	473	470	482	474	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.06	N	001290	1000	1096 억	236819	N	N	5	N	N
97	20241015	160118	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	43759868	91387	220.85	478	483	475	620	334	477	478.84	0.22	-928	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.08	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
98	20241015	150118	57	100.00	KOSPI		증권	N	N	N	N	N	480	3	2	0.63	41113607	85850	207.47	478	483	475	620	334	477	478.90	0.22	-1174	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	520	96.00	0.22	12	0.08	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
99	20241015	140119	57	100.00	KOSPI		증권	N	N	N	N	N	479	2	2	0.42	28366134	59315	143.34	478	483	475	620	334	477	478.23	0.22	-1769	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.05	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
100	20241015	130119	57	100.00	KOSPI		증권	N	N	N	N	N	475	-2	5	-0.42	22329573	46683	112.82	478	483	475	620	334	477	478.32	0.22	-2384	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.04	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
101	20241015	120118	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	20870190	43625	105.43	478	483	475	620	334	477	478.40	0.22	-2066	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.04	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
102	20241015	110118	57	100.00	KOSPI		증권	N	N	N	N	N	476	-1	5	-0.21	13209702	27593	66.68	478	483	475	620	334	477	478.73	0.22	-1102	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.03	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
103	20241015	100119	57	100.00	KOSPI		증권	N	N	N	N	N	479	2	2	0.42	9857243	20557	49.68	478	483	476	620	334	477	479.51	0.22	-1061	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	519	95.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
104	20241015	090118	57	100.00	KOSPI		증권	N	N	N	N	N	478	1	2	0.21	8126	17	0.04	478	478	478	620	334	477	478.00	0.22	-2	487	482	477	472	467	484	474	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.00	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.06	N	001290	1000	1096 억	238894	N	N	5	N	N
105	20241014	160116	57	100.00	KOSPI		증권	N	N	N	N	N	477	2	2	0.42	17865781	37380	102.57	473	482	472	617	333	475	477.95	0.22	-624	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.03	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	239518	N	N	5	N	N
106	20241014	150117	57	100.00	KOSPI		증권	N	N	N	N	N	479	4	2	0.84	14773668	30918	84.84	473	480	472	617	333	475	477.83	0.22	-352	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	519	95.80	0.22	12	0.03	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
107	20241014	140118	57	100.00	KOSPI		증권	N	N	N	N	N	480	5	2	1.05	7311662	15297	41.98	473	480	472	617	333	475	477.98	0.22	-606	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	520	96.00	0.22	12	0.01	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
108	20241014	130117	57	100.00	KOSPI		증권	N	N	N	N	N	475	0	3	0.00	3201308	6717	18.43	473	480	472	617	333	475	476.60	0.22	-311	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	515	95.00	0.22	12	0.01	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
109	20241014	120118	57	100.00	KOSPI		증권	N	N	N	N	N	478	3	2	0.63	2812065	5902	16.20	473	480	472	617	333	475	476.46	0.22	-311	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	518	95.60	0.22	12	0.01	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
110	20241014	110118	57	100.00	KOSPI		증권	N	N	N	N	N	474	-1	5	-0.21	1252411	2639	7.24	473	476	472	617	333	475	474.58	0.22	-292	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	514	94.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
111	20241014	100117	57	100.00	KOSPI		증권	N	N	N	N	N	474	-1	5	-0.21	1165476	2456	6.74	473	476	472	617	333	475	474.54	0.22	-292	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	514	94.80	0.22	12	0.00	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
112	20241014	090118	57	100.00	KOSPI		증권	N	N	N	N	N	472	-3	5	-0.63	183047	387	1.06	473	475	472	617	333	475	472.99	0.22	-36	485	479	476	470	467	483	474	1096	142	1000	320	1	1	108337120	511	94.40	0.22	12	0.00	5.00	2193.00	925	20231030	-48.97	445	20240909	6.07	850	-44.47	20240221	445	6.07	20240909	925	-48.97	20231030	445	6.07	20240909	0.04	N	001290	1000	1096 억	239518	N	N	2	N	N
113	20241011	160117	57	100.00	KOSPI		증권	N	N	N	N	N	475	0	3	0.00	17338424	36382	54.43	473	482	473	617	333	475	476.57	0.22	-1832	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	515	95.00	0.22	12	0.03	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.05	N	001290	1000	1096 억	241350	N	N	2	N	N
114	20241011	150117	57	100.00	KOSPI		증권	N	N	N	N	N	478	3	2	0.63	10565750	22257	33.30	473	479	473	617	333	475	474.72	0.22	-1044	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	518	95.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
115	20241011	140117	57	100.00	KOSPI		증권	N	N	N	N	N	477	2	2	0.42	10204107	21498	32.16	473	479	473	617	333	475	474.65	0.22	-1044	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
116	20241011	130118	57	100.00	KOSPI		증권	N	N	N	N	N	476	1	2	0.21	10020563	21113	31.58	473	479	473	617	333	475	474.62	0.22	-1044	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	516	95.20	0.22	12	0.02	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
117	20241011	120118	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	8206145	17290	25.87	473	479	473	617	333	475	474.62	0.22	-1045	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
118	20241011	110117	57	100.00	KOSPI		증권	N	N	N	N	N	474	-1	5	-0.21	4987112	10494	15.70	473	479	473	617	333	475	475.23	0.22	-1045	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	514	94.80	0.22	12	0.01	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
119	20241011	100117	57	100.00	KOSPI		증권	N	N	N	N	N	475	0	3	0.00	4743067	9980	14.93	473	479	473	617	333	475	475.26	0.22	-1045	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	515	95.00	0.22	12	0.01	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
120	20241011	090117	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	1628066	3442	5.15	473	473	473	617	333	475	473.00	0.22	-519	488	481	477	470	466	479	468	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.00	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	241350	N	N	9	N	N
121	20241010	160118	57	100.00	KOSPI		증권	N	N	N	N	N	475	-4	5	-0.84	31848166	66656	245.76	482	484	473	622	336	479	477.80	0.22	-772	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	515	95.00	0.22	12	0.06	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	242122	N	N	9	N	N
122	20241010	150119	57	100.00	KOSPI		증권	N	N	N	N	N	476	-3	5	-0.63	30245201	63288	233.35	482	484	473	622	336	479	477.90	0.22	-772	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.06	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
123	20241010	140118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	24937539	52148	192.27	482	484	473	622	336	479	478.21	0.22	-772	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.05	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
124	20241010	130118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	23803228	49767	183.49	482	484	473	622	336	479	478.29	0.22	-772	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.05	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
125	20241010	120118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-2	5	-0.42	23648530	49444	182.30	482	484	473	622	336	479	478.29	0.22	-772	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	517	95.40	0.22	12	0.05	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
126	20241010	110118	57	100.00	KOSPI		증권	N	N	N	N	N	478	-1	5	-0.21	17872713	37410	137.93	482	484	473	622	336	479	477.75	0.22	-272	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	518	95.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
127	20241010	100118	57	100.00	KOSPI		증권	N	N	N	N	N	474	-5	5	-1.04	8646090	18086	66.68	482	484	473	622	336	479	478.05	0.22	-239	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	514	94.80	0.22	12	0.02	5.00	2193.00	925	20231030	-48.76	445	20240909	6.52	850	-44.24	20240221	445	6.52	20240909	925	-48.76	20231030	445	6.52	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
128	20241010	090118	57	100.00	KOSPI		증권	N	N	N	N	N	476	-3	5	-0.63	46108	96	0.35	482	482	476	622	336	479	480.29	0.22	-9	487	483	479	475	471	481	473	1096	143	1000	320	1	1	108337120	516	95.20	0.22	12	0.00	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	242122	N	N	0	N	N
129	20241008	160119	57	100.00	KOSPI		증권	N	N	N	N	N	479	-3	5	-0.62	13011194	27122	32.62	480	483	475	626	338	482	479.73	0.22	-687	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	519	95.80	0.22	12	0.03	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
130	20241008	150118	57	100.00	KOSPI		증권	N	N	N	N	N	482	0	3	0.00	7305326	15210	18.29	480	483	475	626	338	482	480.30	0.22	-687	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	522	96.40	0.22	12	0.01	5.00	2193.00	925	20231030	-47.89	445	20240909	8.31	850	-43.29	20240221	445	8.31	20240909	925	-47.89	20231030	445	8.31	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
131	20241008	140118	57	100.00	KOSPI		증권	N	N	N	N	N	480	-2	5	-0.41	6442700	13411	16.13	480	483	475	626	338	482	480.40	0.22	-618	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	520	96.00	0.22	12	0.01	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
132	20241008	130118	57	100.00	KOSPI		증권	N	N	N	N	N	480	-2	5	-0.41	5785892	12048	14.49	480	483	475	626	338	482	480.24	0.22	-590	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	520	96.00	0.22	12	0.01	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
133	20241008	120118	57	100.00	KOSPI		증권	N	N	N	N	N	479	-3	5	-0.62	4296873	8958	10.77	480	483	475	626	338	482	479.67	0.22	-590	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	519	95.80	0.22	12	0.01	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
134	20241008	110118	57	100.00	KOSPI		증권	N	N	N	N	N	479	-3	5	-0.62	3298827	6883	8.28	480	483	475	626	338	482	479.27	0.22	-590	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	519	95.80	0.22	12	0.01	5.00	2193.00	925	20231030	-48.22	445	20240909	7.64	850	-43.65	20240221	445	7.64	20240909	925	-48.22	20231030	445	7.64	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
135	20241008	100118	57	100.00	KOSPI		증권	N	N	N	N	N	477	-5	5	-1.04	1599902	3354	4.03	480	483	475	626	338	482	477.01	0.22	-177	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	517	95.40	0.22	12	0.00	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
136	20241008	090118	57	100.00	KOSPI		증권	N	N	N	N	N	480	-2	5	-0.41	7200	15	0.02	480	480	480	626	338	482	480.00	0.22	-2	498	490	480	472	462	494	476	1096	144	1000	320	1	1	108337120	520	96.00	0.22	12	0.00	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	242755	N	N	4	N	N
137	20241007	160117	57	100.00	KOSPI		증권	N	N	N	N	N	482	9	2	1.90	39164237	81305	92.72	474	488	470	614	332	473	481.70	0.23	-2277	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	522	96.40	0.22	12	0.08	5.00	2193.00	925	20231030	-47.89	445	20240909	8.31	850	-43.29	20240221	445	8.31	20240909	925	-47.89	20231030	445	8.31	20240909	0.04	N	001290	1000	1096 억	244906	N	N	4	N	N
138	20241007	150118	57	100.00	KOSPI		증권	N	N	N	N	N	484	11	2	2.33	36327126	75436	86.02	474	488	470	614	332	473	481.56	0.23	-2121	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	524	96.80	0.22	12	0.07	5.00	2193.00	925	20231030	-47.68	445	20240909	8.76	850	-43.06	20240221	445	8.76	20240909	925	-47.68	20231030	445	8.76	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
139	20241007	140134	57	100.00	KOSPI		증권	N	N	N	N	N	480	7	2	1.48	25646946	53375	60.87	474	488	470	614	332	473	480.50	0.23	-2091	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	520	96.00	0.22	12	0.05	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
140	20241007	130117	57	100.00	KOSPI		증권	N	N	N	N	N	478	5	2	1.06	24693863	51390	58.60	474	488	470	614	332	473	480.52	0.23	-2062	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	518	95.60	0.22	12	0.05	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
141	20241007	120132	57	100.00	KOSPI		증권	N	N	N	N	N	480	7	2	1.48	22714469	47262	53.89	474	488	470	614	332	473	480.61	0.23	-2033	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	520	96.00	0.22	12	0.04	5.00	2193.00	925	20231030	-48.11	445	20240909	7.87	850	-43.53	20240221	445	7.87	20240909	925	-48.11	20231030	445	7.87	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
142	20241007	110117	57	100.00	KOSPI		증권	N	N	N	N	N	478	5	2	1.06	22196810	46185	52.67	474	488	470	614	332	473	480.61	0.23	-2003	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	518	95.60	0.22	12	0.04	5.00	2193.00	925	20231030	-48.32	445	20240909	7.42	850	-43.76	20240221	445	7.42	20240909	925	-48.32	20231030	445	7.42	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
143	20241007	100115	57	100.00	KOSPI		증권	N	N	N	N	N	477	4	2	0.85	18746085	38989	44.46	474	488	470	614	332	473	480.80	0.23	-1873	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	517	95.40	0.22	12	0.04	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
144	20241007	090116	57	100.00	KOSPI		증권	N	N	N	N	N	471	-2	5	-0.42	232174	490	0.56	474	474	471	614	332	473	473.82	0.23	-62	481	476	473	468	465	477	469	1096	141	1000	320	1	1	108337120	510	94.20	0.21	12	0.00	5.00	2193.00	925	20231030	-49.08	445	20240909	5.84	850	-44.59	20240221	445	5.84	20240909	925	-49.08	20231030	445	5.84	20240909	0.04	N	001290	1000	1096 억	244906	N	N	0	N	N
145	20241004	160116	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	41463024	87668	135.41	473	478	470	617	333	475	472.96	0.23	-810	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.08	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
146	20241004	150116	57	100.00	KOSPI		증권	N	N	N	N	N	471	-4	5	-0.84	36231918	76629	118.36	473	478	470	617	333	475	472.82	0.23	262	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	510	94.20	0.21	12	0.07	5.00	2193.00	925	20231030	-49.08	445	20240909	5.84	850	-44.59	20240221	445	5.84	20240909	925	-49.08	20231030	445	5.84	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
147	20241004	140116	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	28564399	60407	93.30	473	478	470	617	333	475	472.87	0.23	896	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.06	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
148	20241004	130116	57	100.00	KOSPI		증권	N	N	N	N	N	476	1	2	0.21	13325904	28163	43.50	473	478	471	617	333	475	473.17	0.23	-521	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	516	95.20	0.22	12	0.03	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
149	20241004	120116	57	100.00	KOSPI		증권	N	N	N	N	N	477	2	2	0.42	11812698	24984	38.59	473	478	471	617	333	475	472.81	0.23	-521	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	517	95.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.43	445	20240909	7.19	850	-43.88	20240221	445	7.19	20240909	925	-48.43	20231030	445	7.19	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
150	20241004	110116	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	9213260	19508	30.13	473	478	471	617	333	475	472.28	0.23	-521	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.02	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
151	20241004	100116	57	100.00	KOSPI		증권	N	N	N	N	N	472	-3	5	-0.63	8958735	18971	29.30	473	478	471	617	333	475	472.23	0.23	-521	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	511	94.40	0.22	12	0.02	5.00	2193.00	925	20231030	-48.97	445	20240909	6.07	850	-44.47	20240221	445	6.07	20240909	925	-48.97	20231030	445	6.07	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
152	20241004	090115	57	100.00	KOSPI		증권	N	N	N	N	N	473	-2	5	-0.42	331573	701	1.08	473	473	473	617	333	475	473.00	0.23	-103	487	481	476	470	465	484	473	1096	142	1000	320	1	1	108337120	512	94.60	0.22	12	0.00	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.05	N	001290	1000	1096 억	245716	N	N	0	N	N
153	20241002	160115	57	100.00	KOSPI		증권	N	N	N	N	N	475	2	2	0.42	30494876	64139	66.63	473	482	471	614	332	473	475.45	0.23	-3236	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	515	95.00	0.22	12	0.06	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
154	20241002	150117	57	100.00	KOSPI		증권	N	N	N	N	N	475	2	2	0.42	29944813	62981	65.43	473	482	471	614	332	473	475.46	0.23	-3133	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	515	95.00	0.22	12	0.06	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
155	20241002	140116	57	100.00	KOSPI		증권	N	N	N	N	N	476	3	2	0.63	24178921	50887	52.86	473	482	471	614	332	473	475.15	0.23	-2720	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	516	95.20	0.22	12	0.05	5.00	2193.00	925	20231030	-48.54	445	20240909	6.97	850	-44.00	20240221	445	6.97	20240909	925	-48.54	20231030	445	6.97	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
156	20241002	130116	57	100.00	KOSPI		증권	N	N	N	N	N	475	2	2	0.42	20584839	43376	45.06	473	482	471	614	332	473	474.57	0.23	-2665	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	515	95.00	0.22	12	0.04	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
157	20241002	120115	57	100.00	KOSPI		증권	N	N	N	N	N	475	2	2	0.42	20078322	42312	43.96	473	482	471	614	332	473	474.53	0.23	-2665	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	515	95.00	0.22	12	0.04	5.00	2193.00	925	20231030	-48.65	445	20240909	6.74	850	-44.12	20240221	445	6.74	20240909	925	-48.65	20231030	445	6.74	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
158	20241002	110115	57	100.00	KOSPI		증권	N	N	N	N	N	473	0	3	0.00	13396133	28286	29.38	473	479	471	614	332	473	473.60	0.23	-2714	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	512	94.60	0.22	12	0.03	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
159	20241002	100116	57	100.00	KOSPI		증권	N	N	N	N	N	471	-2	5	-0.42	9835779	20800	21.61	473	475	471	614	332	473	472.87	0.23	-2724	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	510	94.20	0.21	12	0.02	5.00	2193.00	925	20231030	-49.08	445	20240909	5.84	850	-44.59	20240221	445	5.84	20240909	925	-49.08	20231030	445	5.84	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N
160	20241002	090115	57	100.00	KOSPI		증권	N	N	N	N	N	473	0	3	0.00	562397	1189	1.24	473	473	473	614	332	473	473.00	0.23	-94	485	478	475	468	465	482	472	1096	141	1000	320	1	1	108337120	512	94.60	0.22	12	0.00	5.00	2193.00	925	20231030	-48.86	445	20240909	6.29	850	-44.35	20240221	445	6.29	20240909	925	-48.86	20231030	445	6.29	20240909	0.06	N	001290	1000	1096 억	248952	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History