KissMeData/030210/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	20241031	160424	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2800	-15	5	-0.53	193360815	69437	185.87	2820	2820	2755	3655	1975	2815	2784.69	5.29	-11306	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1706	-17.95	0.30	12	0.11	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
3	20241031	150428	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2800	-15	5	-0.53	188659890	67747	181.35	2820	2820	2755	3655	1975	2815	2784.77	5.29	-10782	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1706	-17.95	0.30	12	0.11	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
4	20241031	140429	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2800	-15	5	-0.53	166606745	59870	160.26	2820	2820	2755	3655	1975	2815	2782.81	5.29	-11199	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1706	-17.95	0.30	12	0.10	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
5	20241031	130427	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2790	-25	5	-0.89	156743570	56336	150.80	2820	2820	2755	3655	1975	2815	2782.30	5.29	-11051	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1699	-17.88	0.30	12	0.09	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
6	20241031	120427	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2790	-25	5	-0.89	150240865	54005	144.56	2820	2820	2755	3655	1975	2815	2781.98	5.29	-10859	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1699	-17.88	0.30	12	0.09	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
7	20241031	110429	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2790	-25	5	-0.89	141800500	50971	136.44	2820	2820	2755	3655	1975	2815	2781.98	5.29	-10083	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1699	-17.88	0.30	12	0.08	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
8	20241031	100429	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2795	-20	5	-0.71	60086650	21471	57.47	2820	2820	2790	3655	1975	2815	2798.50	5.29	-6160	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1702	-17.92	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.85	2790	20241031	0.18	3985	-29.86	20240102	2790	0.18	20241031	4725	-40.85	20231114	2790	0.18	20241031	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
9	20241031	090427	57	100.00	KOSPI		증권	N	N	N	N		N	2810	-5	5	-0.18	921905	328	0.88	2820	2820	2805	3655	1975	2815	2810.69	5.29	-303	2878	2846	2823	2791	2768	2835	2780	3046	840	5000	2020	5	1	60911106	1712	-18.01	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.53	2800	20241030	0.36	3985	-29.49	20240102	2800	0.36	20241030	4725	-40.53	20231114	2800	0.36	20241030	0.11	N	030210	5000	3045 억	3221284	N	N	0	N	N
10	20241030	160425	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2815	-10	5	-0.35	105083320	37322	210.29	2830	2855	2800	3670	1980	2825	2815.59	5.29	2170	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1715	-18.04	0.30	12	0.06	-156.00	9355.00	4725	20231114	-40.42	2800	20241030	0.54	3985	-29.36	20240102	2800	0.54	20241030	4725	-40.42	20231114	2800	0.54	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
11	20241030	150435	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2815	-10	5	-0.35	101615495	36088	203.34	2830	2855	2800	3670	1980	2825	2815.77	5.29	2192	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1715	-18.04	0.30	12	0.06	-156.00	9355.00	4725	20231114	-40.42	2800	20241030	0.54	3985	-29.36	20240102	2800	0.54	20241030	4725	-40.42	20231114	2800	0.54	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
12	20241030	140430	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2815	-10	5	-0.35	90053405	31974	180.16	2830	2855	2800	3670	1980	2825	2816.46	5.29	2571	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1715	-18.04	0.30	12	0.05	-156.00	9355.00	4725	20231114	-40.42	2800	20241030	0.54	3985	-29.36	20240102	2800	0.54	20241030	4725	-40.42	20231114	2800	0.54	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
13	20241030	130430	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2820	-5	5	-0.18	77485250	27501	154.95	2830	2855	2800	3670	1980	2825	2817.54	5.29	3268	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1718	-18.08	0.30	12	0.05	-156.00	9355.00	4725	20231114	-40.32	2800	20241030	0.71	3985	-29.23	20240102	2800	0.71	20241030	4725	-40.32	20231114	2800	0.71	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
14	20241030	120434	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2810	-15	5	-0.53	72984625	25901	145.94	2830	2855	2800	3670	1980	2825	2817.83	5.29	3158	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1712	-18.01	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.53	2800	20241030	0.36	3985	-29.49	20240102	2800	0.36	20241030	4725	-40.53	20231114	2800	0.36	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
15	20241030	110428	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2810	-15	5	-0.53	62363650	22122	124.65	2830	2855	2800	3670	1980	2825	2819.08	5.29	2094	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1712	-18.01	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.53	2800	20241030	0.36	3985	-29.49	20240102	2800	0.36	20241030	4725	-40.53	20231114	2800	0.36	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
16	20241030	100427	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2830	5	2	0.18	37827090	13398	75.49	2830	2855	2800	3670	1980	2825	2823.34	5.29	331	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1724	-18.14	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.11	2800	20241030	1.07	3985	-28.98	20240102	2800	1.07	20241030	4725	-40.11	20231114	2800	1.07	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
17	20241030	090428	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2830	5	2	0.18	12353260	4385	24.71	2830	2855	2800	3670	1980	2825	2817.16	5.29	-83	2858	2841	2833	2816	2808	2837	2812	3046	845	5000	2030	5	1	60911106	1724	-18.14	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.11	2800	20241030	1.07	3985	-28.98	20240102	2800	1.07	20241030	4725	-40.11	20231114	2800	1.07	20241030	0.11	N	030210	5000	3045 억	3219259	N	N	0	N	N
18	20241029	160415	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2825	-5	5	-0.18	49133055	17336	38.45	2830	2850	2825	3675	1985	2830	2834.22	5.29	24	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1721	-18.11	0.30	12	0.03	-156.00	9355.00	4725	20231114	-40.21	2825	20241029	0.00	3985	-29.11	20240102	2825	0.00	20241029	4725	-40.21	20231114	2825	0.00	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
19	20241029	150422	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2835	5	2	0.18	39154440	13808	30.63	2830	2850	2825	3675	1985	2830	2835.63	5.29	652	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1727	-18.17	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.00	2825	20241029	0.35	3985	-28.86	20240102	2825	0.35	20241029	4725	-40.00	20231114	2825	0.35	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
20	20241029	140416	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2835	5	2	0.18	29288640	10328	22.91	2830	2850	2825	3675	1985	2830	2835.85	5.29	-696	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1727	-18.17	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.00	2825	20241029	0.35	3985	-28.86	20240102	2825	0.35	20241029	4725	-40.00	20231114	2825	0.35	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
21	20241029	130416	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2840	10	2	0.35	18321725	6466	14.34	2830	2845	2825	3675	1985	2830	2833.55	5.29	-695	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1730	-18.21	0.30	12	0.01	-156.00	9355.00	4725	20231114	-39.89	2825	20241029	0.53	3985	-28.73	20240102	2825	0.53	20241029	4725	-39.89	20231114	2825	0.53	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
22	20241029	120420	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2840	10	2	0.35	16803730	5932	13.16	2830	2845	2825	3675	1985	2830	2832.73	5.29	-695	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1730	-18.21	0.30	12	0.01	-156.00	9355.00	4725	20231114	-39.89	2825	20241029	0.53	3985	-28.73	20240102	2825	0.53	20241029	4725	-39.89	20231114	2825	0.53	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
23	20241029	110426	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2840	10	2	0.35	14088645	4976	11.04	2830	2845	2825	3675	1985	2830	2831.32	5.29	-26	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1730	-18.21	0.30	12	0.01	-156.00	9355.00	4725	20231114	-39.89	2825	20241029	0.53	3985	-28.73	20240102	2825	0.53	20241029	4725	-39.89	20231114	2825	0.53	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
24	20241029	100419	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2830	0	3	0.00	8833725	3122	6.92	2830	2845	2825	3675	1985	2830	2829.51	5.29	-26	2886	2857	2841	2812	2796	2850	2805	3046	845	5000	2030	5	1	60911106	1724	-18.14	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.11	2825	20241029	0.18	3985	-28.98	20240102	2825	0.18	20241029	4725	-40.11	20231114	2825	0.18	20241029	0.12	N	030210	5000	3045 억	3219211	N	N	0	N	N
25	20241028	160414	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2830	-50	5	-1.74	127898780	45074	87.80	2835	2870	2825	3740	2020	2880	2837.59	5.29	-56	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1724	-18.14	0.30	12	0.07	-156.00	9355.00	4725	20231114	-40.11	2825	20241028	0.18	3985	-28.98	20240102	2825	0.18	20241028	4725	-40.11	20231114	2825	0.18	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
26	20241028	150415	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2835	-45	5	-1.56	116550200	41066	79.99	2835	2870	2825	3740	2020	2880	2838.12	5.29	630	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1727	-18.17	0.30	12	0.07	-156.00	9355.00	4725	20231114	-40.00	2825	20241028	0.35	3985	-28.86	20240102	2825	0.35	20241028	4725	-40.00	20231114	2825	0.35	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
27	20241028	140418	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2840	-40	5	-1.39	91598555	32261	62.84	2835	2870	2825	3740	2020	2880	2839.30	5.29	1583	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1730	-18.21	0.30	12	0.05	-156.00	9355.00	4725	20231114	-39.89	2825	20241028	0.53	3985	-28.73	20240102	2825	0.53	20241028	4725	-39.89	20231114	2825	0.53	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
28	20241028	130415	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2845	-35	5	-1.22	78467775	27634	53.83	2835	2870	2825	3740	2020	2880	2839.54	5.29	3970	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1733	-18.24	0.30	12	0.05	-156.00	9355.00	4725	20231114	-39.79	2825	20241028	0.71	3985	-28.61	20240102	2825	0.71	20241028	4725	-39.79	20231114	2825	0.71	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
29	20241028	120415	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2855	-25	5	-0.87	72557430	25553	49.77	2835	2870	2825	3740	2020	2880	2839.49	5.29	4170	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1739	-18.30	0.31	12	0.04	-156.00	9355.00	4725	20231114	-39.58	2825	20241028	1.06	3985	-28.36	20240102	2825	1.06	20241028	4725	-39.58	20231114	2825	1.06	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
30	20241028	110348	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2850	-30	5	-1.04	57439285	20229	39.40	2835	2870	2825	3740	2020	2880	2839.45	5.29	4286	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1736	-18.27	0.30	12	0.03	-156.00	9355.00	4725	20231114	-39.68	2825	20241028	0.88	3985	-28.48	20240102	2825	0.88	20241028	4725	-39.68	20231114	2825	0.88	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
31	20241028	100413	57	100.00	KOSPI	신저가	증권	N	N	N	N		N	2850	-30	5	-1.04	44183200	15578	30.34	2835	2860	2825	3740	2020	2880	2836.26	5.29	3826	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1736	-18.27	0.30	12	0.03	-156.00	9355.00	4725	20231114	-39.68	2825	20241028	0.88	3985	-28.48	20240102	2825	0.88	20241028	4725	-39.68	20231114	2825	0.88	20241028	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
32	20241028	090413	57	100.00	KOSPI		증권	N	N	N	N		N	2845	-35	5	-1.22	20247575	7141	13.91	2835	2860	2835	3740	2020	2880	2835.40	5.29	1761	2953	2916	2883	2846	2813	2915	2845	3046	860	5000	2070	5	1	60911106	1733	-18.24	0.30	12	0.01	-156.00	9355.00	4725	20231114	-39.79	2825	20240618	0.71	3985	-28.61	20240102	2825	0.71	20240618	4725	-39.79	20231114	2825	0.71	20240618	0.11	N	030210	5000	3045 억	3221090	N	N	0	N	N
33	20241025	160412	57	100.00	KOSPI		증권	N	N	N	N		N	2880	-30	5	-1.03	147005100	51248	214.77	2880	2920	2850	3780	2040	2910	2868.49	5.30	-22829	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1754	-18.46	0.31	12	0.08	-156.00	9355.00	4725	20231114	-39.05	2825	20240618	1.95	3985	-27.73	20240102	2825	1.95	20240618	4725	-39.05	20231114	2825	1.95	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
34	20241025	150416	57	100.00	KOSPI		증권	N	N	N	N		N	2860	-50	5	-1.72	109484015	38149	159.87	2880	2920	2850	3780	2040	2910	2869.91	5.30	-11915	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1742	-18.33	0.31	12	0.06	-156.00	9355.00	4725	20231114	-39.47	2825	20240618	1.24	3985	-28.23	20240102	2825	1.24	20240618	4725	-39.47	20231114	2825	1.24	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
35	20241025	140415	57	100.00	KOSPI		증권	N	N	N	N		N	2900	-10	5	-0.34	49360230	17121	71.75	2880	2920	2850	3780	2040	2910	2883.02	5.30	-171	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1766	-18.59	0.31	12	0.03	-156.00	9355.00	4725	20231114	-38.62	2825	20240618	2.65	3985	-27.23	20240102	2825	2.65	20240618	4725	-38.62	20231114	2825	2.65	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
36	20241025	130417	57	100.00	KOSPI		증권	N	N	N	N		N	2870	-40	5	-1.37	37270380	12907	54.09	2880	2920	2860	3780	2040	2910	2887.61	5.30	-784	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1748	-18.40	0.31	12	0.02	-156.00	9355.00	4725	20231114	-39.26	2825	20240618	1.59	3985	-27.98	20240102	2825	1.59	20240618	4725	-39.26	20231114	2825	1.59	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
37	20241025	120417	57	100.00	KOSPI		증권	N	N	N	N		N	2900	-10	5	-0.34	14523695	5013	21.01	2880	2920	2880	3780	2040	2910	2897.21	5.30	-788	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1766	-18.59	0.31	12	0.01	-156.00	9355.00	4725	20231114	-38.62	2825	20240618	2.65	3985	-27.23	20240102	2825	2.65	20240618	4725	-38.62	20231114	2825	2.65	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
38	20241025	110413	57	100.00	KOSPI		증권	N	N	N	N		N	2910	0	3	0.00	13309735	4595	19.26	2880	2920	2880	3780	2040	2910	2896.57	5.30	-438	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1773	-18.65	0.31	12	0.01	-156.00	9355.00	4725	20231114	-38.41	2825	20240618	3.01	3985	-26.98	20240102	2825	3.01	20240618	4725	-38.41	20231114	2825	3.01	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
39	20241025	100415	57	100.00	KOSPI		증권	N	N	N	N		N	2915	5	2	0.17	12910935	4458	18.68	2880	2920	2880	3780	2040	2910	2896.13	5.30	-438	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1776	-18.69	0.31	12	0.01	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
40	20241025	090415	57	100.00	KOSPI		증권	N	N	N	N		N	2895	-15	5	-0.52	5803400	2013	8.44	2880	2920	2880	3780	2040	2910	2882.96	5.30	-7	2983	2946	2923	2886	2863	2935	2875	3046	870	5000	2090	5	1	60911106	1763	-18.56	0.31	12	0.00	-156.00	9355.00	4725	20231114	-38.73	2825	20240618	2.48	3985	-27.35	20240102	2825	2.48	20240618	4725	-38.73	20231114	2825	2.48	20240618	0.10	N	030210	5000	3045 억	3227062	N	N	0	N	N
41	20241024	160408	57	100.00	KOSPI		증권	N	N	N	N		N	2910	-15	5	-0.51	69691785	23862	90.66	2930	2960	2900	3800	2050	2925	2920.63	5.30	-3618	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1773	-18.65	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.41	2825	20240618	3.01	3985	-26.98	20240102	2825	3.01	20240618	4725	-38.41	20231114	2825	3.01	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
42	20241024	150410	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-10	5	-0.34	68123285	23323	88.61	2930	2960	2900	3800	2050	2925	2920.86	5.30	-3602	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1776	-18.69	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
43	20241024	140405	57	100.00	KOSPI		증권	N	N	N	N		N	2920	-5	5	-0.17	42065720	14356	54.54	2930	2960	2905	3800	2050	2925	2930.18	5.30	-1025	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1779	-18.72	0.31	12	0.02	-156.00	9355.00	4725	20231114	-38.20	2825	20240618	3.36	3985	-26.73	20240102	2825	3.36	20240618	4725	-38.20	20231114	2825	3.36	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
44	20241024	130411	57	100.00	KOSPI		증권	N	N	N	N		N	2930	5	2	0.17	38558775	13152	49.97	2930	2960	2905	3800	2050	2925	2931.78	5.30	-1042	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1785	-18.78	0.31	12	0.02	-156.00	9355.00	4725	20231114	-37.99	2825	20240618	3.72	3985	-26.47	20240102	2825	3.72	20240618	4725	-37.99	20231114	2825	3.72	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
45	20241024	120410	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	38040950	12975	49.30	2930	2960	2905	3800	2050	2925	2931.87	5.30	-875	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.02	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
46	20241024	110412	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	29205475	9939	37.76	2930	2960	2910	3800	2050	2925	2938.47	5.30	-1122	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.02	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
47	20241024	100413	57	100.00	KOSPI		증권	N	N	N	N		N	2940	15	2	0.51	11787880	4006	15.22	2930	2945	2910	3800	2050	2925	2942.56	5.30	-305	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1791	-18.85	0.31	12	0.01	-156.00	9355.00	4725	20231114	-37.78	2825	20240618	4.07	3985	-26.22	20240102	2825	4.07	20240618	4725	-37.78	20231114	2825	4.07	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
48	20241024	090433	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	0	0	0.00	0	0	0	3800	2050	2925	0.00	5.30	0	2985	2955	2930	2900	2875	2942	2887	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.00	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3230680	N	N	0	N	N
49	20241023	160412	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	77057720	26318	88.83	2960	2960	2905	3800	2050	2925	2927.95	5.32	-7519	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
50	20241023	150416	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	75780645	25881	87.36	2960	2960	2905	3800	2050	2925	2928.04	5.32	-7334	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
51	20241023	140418	57	100.00	KOSPI		증권	N	N	N	N		N	2925	0	3	0.00	64702795	22087	74.55	2960	2960	2905	3800	2050	2925	2929.45	5.32	-6373	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1782	-18.75	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
52	20241023	130413	57	100.00	KOSPI		증권	N	N	N	N		N	2910	-15	5	-0.51	61537830	21001	70.89	2960	2960	2905	3800	2050	2925	2930.23	5.32	-6348	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1773	-18.65	0.31	12	0.03	-156.00	9355.00	4725	20231114	-38.41	2825	20240618	3.01	3985	-26.98	20240102	2825	3.01	20240618	4725	-38.41	20231114	2825	3.01	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
53	20241023	120411	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-10	5	-0.34	53882885	18377	62.03	2960	2960	2905	3800	2050	2925	2932.08	5.32	-5257	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1776	-18.69	0.31	12	0.03	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
54	20241023	110411	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-10	5	-0.34	28202305	9566	32.29	2960	2960	2905	3800	2050	2925	2948.18	5.32	-3430	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1776	-18.69	0.31	12	0.02	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
55	20241023	100411	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-10	5	-0.34	24711640	8369	28.25	2960	2960	2905	3800	2050	2925	2952.76	5.32	-2518	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1776	-18.69	0.31	12	0.01	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
56	20241023	090411	57	100.00	KOSPI		증권	N	N	N	N		N	2960	35	2	1.20	5920	2	0.01	2960	2960	2960	3800	2050	2925	2960.00	5.32	0	2978	2951	2928	2901	2878	2940	2890	3046	875	5000	2100	5	1	60911106	1803	-18.97	0.32	12	0.00	-156.00	9355.00	4725	20231114	-37.35	2825	20240618	4.78	3985	-25.72	20240102	2825	4.78	20240618	4725	-37.35	20231114	2825	4.78	20240618	0.11	N	030210	5000	3045 억	3238052	N	N	0	N	N
57	20241022	160406	57	100.00	KOSPI		증권	N	N	N	N		N	2925	-30	5	-1.02	86523200	29595	342.50	2955	2955	2905	3840	2070	2955	2923.57	5.33	-8506	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1782	-18.75	0.31	12	0.05	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
58	20241022	150411	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-40	5	-1.35	82998590	28387	328.52	2955	2955	2905	3840	2070	2955	2923.82	5.33	-8389	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1776	-18.69	0.31	12	0.05	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
59	20241022	140413	57	100.00	KOSPI		증권	N	N	N	N		N	2925	-30	5	-1.02	73453300	25117	290.67	2955	2955	2905	3840	2070	2955	2924.45	5.33	-6066	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1782	-18.75	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
60	20241022	130411	57	100.00	KOSPI		증권	N	N	N	N		N	2915	-40	5	-1.35	63455275	21691	251.02	2955	2955	2905	3840	2070	2955	2925.42	5.33	-4201	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1776	-18.69	0.31	12	0.04	-156.00	9355.00	4725	20231114	-38.31	2825	20240618	3.19	3985	-26.85	20240102	2825	3.19	20240618	4725	-38.31	20231114	2825	3.19	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
61	20241022	120411	57	100.00	KOSPI		증권	N	N	N	N		N	2945	-10	5	-0.34	60570305	20704	239.60	2955	2955	2905	3840	2070	2955	2925.54	5.33	-4525	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1794	-18.88	0.31	12	0.03	-156.00	9355.00	4725	20231114	-37.67	2825	20240618	4.25	3985	-26.10	20240102	2825	4.25	20240618	4725	-37.67	20231114	2825	4.25	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
62	20241022	110409	57	100.00	KOSPI		증권	N	N	N	N		N	2910	-45	5	-1.52	51599095	17642	204.17	2955	2955	2905	3840	2070	2955	2924.79	5.33	-3503	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1773	-18.65	0.31	12	0.03	-156.00	9355.00	4725	20231114	-38.41	2825	20240618	3.01	3985	-26.98	20240102	2825	3.01	20240618	4725	-38.41	20231114	2825	3.01	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
63	20241022	100409	57	100.00	KOSPI		증권	N	N	N	N		N	2925	-30	5	-1.02	27906300	9510	110.06	2955	2955	2925	3840	2070	2955	2934.42	5.33	-1592	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1782	-18.75	0.31	12	0.02	-156.00	9355.00	4725	20231114	-38.10	2825	20240618	3.54	3985	-26.60	20240102	2825	3.54	20240618	4725	-38.10	20231114	2825	3.54	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
64	20241022	090410	57	100.00	KOSPI		증권	N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	5.33	0	2991	2972	2961	2942	2931	2967	2937	3046	885	5000	2120	5	1	60911106	1800	-18.94	0.32	12	0.00	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.12	N	030210	5000	3045 억	3247321	N	N	1	N	N
65	20241021	160407	57	100.00	KOSPI		증권	N	N	N	N		N	2955	0	3	0.00	25295900	8561	27.56	2980	2980	2950	3840	2070	2955	2954.78	5.33	-1093	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1800	-18.94	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
66	20241021	150409	57	100.00	KOSPI		증권	N	N	N	N		N	2960	5	2	0.17	24760345	8380	26.98	2980	2980	2950	3840	2070	2955	2954.70	5.33	-1106	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1803	-18.97	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.35	2825	20240618	4.78	3985	-25.72	20240102	2825	4.78	20240618	4725	-37.35	20231114	2825	4.78	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
67	20241021	140410	57	100.00	KOSPI		증권	N	N	N	N		N	2960	5	2	0.17	18620295	6303	20.29	2980	2980	2950	3840	2070	2955	2954.20	5.33	-1106	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1803	-18.97	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.35	2825	20240618	4.78	3985	-25.72	20240102	2825	4.78	20240618	4725	-37.35	20231114	2825	4.78	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
68	20241021	130408	57	100.00	KOSPI		증권	N	N	N	N		N	2955	0	3	0.00	11867600	4018	12.94	2980	2980	2950	3840	2070	2955	2953.61	5.33	-1056	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1800	-18.94	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
69	20241021	120409	57	100.00	KOSPI		증권	N	N	N	N		N	2955	0	3	0.00	10455110	3540	11.40	2980	2980	2950	3840	2070	2955	2953.42	5.33	-1056	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1800	-18.94	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
70	20241021	110406	57	100.00	KOSPI		증권	N	N	N	N		N	2950	-5	5	-0.17	9710450	3288	10.59	2980	2980	2950	3840	2070	2955	2953.30	5.33	-1056	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1797	-18.91	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.57	2825	20240618	4.42	3985	-25.97	20240102	2825	4.42	20240618	4725	-37.57	20231114	2825	4.42	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
71	20241021	100409	57	100.00	KOSPI		증권	N	N	N	N		N	2965	10	2	0.34	4367525	1477	4.76	2980	2980	2950	3840	2070	2955	2957.02	5.33	-1056	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1806	-19.01	0.32	12	0.00	-156.00	9355.00	4725	20231114	-37.25	2825	20240618	4.96	3985	-25.60	20240102	2825	4.96	20240618	4725	-37.25	20231114	2825	4.96	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
72	20241021	090406	57	100.00	KOSPI		증권	N	N	N	N		N	2980	25	2	0.85	2980	1	0.00	2980	2980	2980	3840	2070	2955	2980.00	5.33	0	3021	2987	2966	2932	2911	2977	2922	3046	885	5000	2120	5	1	60911106	1815	-19.10	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.13	N	030210	5000	3045 억	3248427	N	N	1	N	N
73	20241018	160406	57	100.00	KOSPI		증권	N	N	N	N		N	2955	-45	5	-1.50	90352790	30515	61.70	3000	3000	2945	3900	2100	3000	2960.93	5.34	-5642	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1800	-18.94	0.32	12	0.05	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	1	N	N
74	20241018	150415	57	100.00	KOSPI		증권	N	N	N	N		N	2955	-45	5	-1.50	83020375	28030	56.68	3000	3000	2945	3900	2100	3000	2961.84	5.34	-4163	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1800	-18.94	0.32	12	0.05	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
75	20241018	140421	57	100.00	KOSPI		증권	N	N	N	N		N	2955	-45	5	-1.50	73186740	24693	49.93	3000	3000	2950	3900	2100	3000	2963.87	5.34	-2445	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1800	-18.94	0.32	12	0.04	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
76	20241018	130408	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-25	5	-0.83	42945870	14461	29.24	3000	3000	2955	3900	2100	3000	2969.77	5.34	-525	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1812	-19.07	0.32	12	0.02	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
77	20241018	120414	57	100.00	KOSPI		증권	N	N	N	N		N	2965	-35	5	-1.17	42058695	14162	28.64	3000	3000	2955	3900	2100	3000	2969.83	5.34	-269	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1806	-19.01	0.32	12	0.02	-156.00	9355.00	4725	20231114	-37.25	2825	20240618	4.96	3985	-25.60	20240102	2825	4.96	20240618	4725	-37.25	20231114	2825	4.96	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
78	20241018	110412	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-25	5	-0.83	28395015	9556	19.32	3000	3000	2955	3900	2100	3000	2971.43	5.34	-81	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1812	-19.07	0.32	12	0.02	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
79	20241018	100408	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-20	5	-0.67	18437175	6204	12.54	3000	3000	2955	3900	2100	3000	2971.82	5.34	64	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1815	-19.10	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
80	20241018	090408	57	100.00	KOSPI		증권	N	N	N	N		N	2955	-45	5	-1.50	1117925	376	0.76	3000	3000	2955	3900	2100	3000	2973.20	5.34	-12	3020	3010	2990	2980	2960	3015	2985	3046	900	5000	2160	5	1	60911106	1800	-18.94	0.32	12	0.00	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.13	N	030210	5000	3045 억	3254069	N	N	8	N	N
81	20241017	160407	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	148208390	49454	104.34	2970	3000	2970	3885	2095	2990	2996.89	5.34	-562	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	8	N	N
82	20241017	150407	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	138848390	46324	97.73	2970	3000	2970	3885	2095	2990	2997.33	5.34	-562	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
83	20241017	140409	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	122292980	40796	86.07	2970	3000	2970	3885	2095	2990	2997.67	5.34	-466	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.07	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
84	20241017	130407	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	98116990	32734	69.06	2970	3000	2970	3885	2095	2990	2997.40	5.34	-259	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
85	20241017	120409	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-15	5	-0.50	97658800	32580	68.74	2970	3000	2970	3885	2095	2990	2997.51	5.34	-258	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1812	-19.07	0.32	12	0.05	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
86	20241017	110409	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	94335185	31463	66.38	2970	3000	2970	3885	2095	2990	2998.29	5.34	-309	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
87	20241017	100410	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	63792935	21282	44.90	2970	3000	2970	3885	2095	2990	2997.51	5.34	-299	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
88	20241017	090406	57	100.00	KOSPI		증권	N	N	N	N		N	2990	0	3	0.00	32690	11	0.02	2970	2990	2970	3885	2095	2990	2971.82	5.34	-1	3020	3005	2975	2960	2930	3012	2967	3046	895	5000	2150	5	1	60911106	1821	-19.17	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3254705	N	N	14	N	N
89	20241016	160405	57	100.00	KOSPI		증권	N	N	N	N		N	2990	5	2	0.17	140798670	47398	224.14	2985	2990	2945	3880	2090	2985	2970.56	5.34	8119	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	14	N	N
90	20241016	150407	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-5	5	-0.17	132155640	44504	210.45	2985	2985	2945	3880	2090	2985	2969.52	5.34	8363	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.07	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
91	20241016	140407	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-10	5	-0.34	126637815	42650	201.68	2985	2985	2945	3880	2090	2985	2969.23	5.34	7606	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1812	-19.07	0.32	12	0.07	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
92	20241016	130406	57	100.00	KOSPI		증권	N	N	N	N		N	2985	0	3	0.00	55974970	18825	89.02	2985	2985	2960	3880	2090	2985	2973.44	5.34	3386	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
93	20241016	120405	57	100.00	KOSPI		증권	N	N	N	N		N	2985	0	3	0.00	51220700	17231	81.48	2985	2985	2960	3880	2090	2985	2972.59	5.34	2306	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
94	20241016	110405	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-5	5	-0.17	38902690	13101	61.95	2985	2985	2960	3880	2090	2985	2969.44	5.34	308	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
95	20241016	100406	57	100.00	KOSPI		증권	N	N	N	N		N	2970	-15	5	-0.50	22553870	7599	35.93	2985	2985	2960	3880	2090	2985	2968.01	5.34	-9	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1809	-19.04	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.14	2825	20240618	5.13	3985	-25.47	20240102	2825	5.13	20240618	4725	-37.14	20231114	2825	5.13	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
96	20241016	090406	57	100.00	KOSPI		증권	N	N	N	N		N	2965	-20	5	-0.67	2959035	997	4.71	2985	2985	2965	3880	2090	2985	2967.94	5.34	-12	3035	3010	2990	2965	2945	3000	2955	3046	895	5000	2140	5	1	60911106	1806	-19.01	0.32	12	0.00	-156.00	9355.00	4725	20231114	-37.25	2825	20240618	4.96	3985	-25.60	20240102	2825	4.96	20240618	4725	-37.25	20231114	2825	4.96	20240618	0.12	N	030210	5000	3045 억	3253401	N	N	42	N	N
97	20241015	160403	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	63132060	21147	352.63	3005	3015	2970	3885	2095	2990	2985.39	5.36	-8423	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	42	N	N
98	20241015	150407	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	62191960	20832	347.37	3005	3015	2970	3885	2095	2990	2985.41	5.36	-8484	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
99	20241015	140406	57	100.00	KOSPI		증권	N	N	N	N		N	2990	0	3	0.00	59641255	19977	333.12	3005	3015	2970	3885	2095	2990	2985.50	5.36	-8271	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1821	-19.17	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
100	20241015	130406	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-15	5	-0.50	49528085	16578	276.44	3005	3015	2970	3885	2095	2990	2987.58	5.36	-6337	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1812	-19.07	0.32	12	0.03	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
101	20241015	120405	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-10	5	-0.33	43223410	14460	241.12	3005	3015	2975	3885	2095	2990	2989.17	5.36	-5321	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1815	-19.10	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
102	20241015	110406	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	35568835	11893	198.32	3005	3015	2975	3885	2095	2990	2990.74	5.36	-2779	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
103	20241015	100406	57	100.00	KOSPI		증권	N	N	N	N		N	2995	5	2	0.17	18812650	6266	104.49	3005	3015	2980	3885	2095	2990	3002.34	5.36	-900	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1824	-19.20	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
104	20241015	090405	57	100.00	KOSPI		증권	N	N	N	N		N	3000	10	2	0.33	1079895	360	6.00	3005	3005	2990	3885	2095	2990	2999.71	5.36	-359	3026	3007	2991	2972	2956	3000	2965	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3262525	N	N	9	N	N
105	20241014	160356	57	100.00	KOSPI		증권	N	N	N	N		N	2990	10	2	0.34	17304525	5795	29.32	3010	3010	2975	3870	2090	2980	2986.11	5.36	-1965	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	9	N	N
106	20241014	150401	57	100.00	KOSPI		증권	N	N	N	N		N	2985	5	2	0.17	16140055	5405	27.34	3010	3010	2975	3870	2090	2980	2986.13	5.36	-1772	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
107	20241014	140401	57	100.00	KOSPI		증권	N	N	N	N		N	2995	15	2	0.50	12617705	4225	21.37	3010	3010	2975	3870	2090	2980	2986.44	5.36	-1623	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1824	-19.20	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
108	20241014	130401	57	100.00	KOSPI		증권	N	N	N	N		N	2985	5	2	0.17	9205500	3082	15.59	3010	3010	2975	3870	2090	2980	2986.86	5.36	-1117	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
109	20241014	120354	57	100.00	KOSPI		증권	N	N	N	N		N	2985	5	2	0.17	4978110	1668	8.44	3010	3010	2975	3870	2090	2980	2984.48	5.36	-1116	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
110	20241014	110358	57	100.00	KOSPI		증권	N	N	N	N		N	2980	0	3	0.00	3043090	1019	5.15	3010	3010	2975	3870	2090	2980	2986.35	5.36	-753	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
111	20241014	100358	57	100.00	KOSPI		증권	N	N	N	N		N	2985	5	2	0.17	1946880	651	3.29	3010	3010	2980	3870	2090	2980	2990.60	5.36	-562	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
112	20241014	090400	57	100.00	KOSPI		증권	N	N	N	N		N	3010	30	2	1.01	3010	1	0.01	3010	3010	3010	3870	2090	2980	3010.00	5.36	-1	3033	3006	2983	2956	2933	2995	2945	3046	890	5000	2140	5	1	60911106	1833	-19.29	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.12	N	030210	5000	3045 억	3264490	N	N	0	N	N
113	20241011	160351	57	100.00	KOSPI		증권	N	N	N	N		N	2980	5	2	0.17	58751535	19768	120.91	3010	3010	2960	3865	2085	2975	2972.05	5.36	-3028	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
114	20241011	150357	57	100.00	KOSPI		증권	N	N	N	N		N	2975	0	3	0.00	54412340	18308	111.98	3010	3010	2960	3865	2085	2975	2972.05	5.36	-2875	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1812	-19.07	0.32	12	0.03	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
115	20241011	140357	57	100.00	KOSPI		증권	N	N	N	N		N	2975	0	3	0.00	38681485	13014	79.60	3010	3010	2960	3865	2085	2975	2972.30	5.36	-2865	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1812	-19.07	0.32	12	0.02	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
116	20241011	130359	57	100.00	KOSPI		증권	N	N	N	N		N	2985	10	2	0.34	32827025	11046	67.56	3010	3010	2960	3865	2085	2975	2971.85	5.36	-2453	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
117	20241011	120357	57	100.00	KOSPI		증권	N	N	N	N		N	2980	5	2	0.17	25909575	8724	53.36	3010	3010	2960	3865	2085	2975	2969.92	5.36	-666	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
118	20241011	110356	57	100.00	KOSPI		증권	N	N	N	N		N	2975	0	3	0.00	25237650	8498	51.98	3010	3010	2960	3865	2085	2975	2969.83	5.36	-656	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1812	-19.07	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
119	20241011	100402	57	100.00	KOSPI		증권	N	N	N	N		N	2970	-5	5	-0.17	20596610	6932	42.40	3010	3010	2960	3865	2085	2975	2971.24	5.36	-642	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1809	-19.04	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.14	2825	20240618	5.13	3985	-25.47	20240102	2825	5.13	20240618	4725	-37.14	20231114	2825	5.13	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
120	20241011	090358	57	100.00	KOSPI		증권	N	N	N	N		N	3010	35	2	1.18	3010	1	0.01	3010	3010	3010	3865	2085	2975	3010.00	5.36	-1	3038	3006	2983	2951	2928	2995	2940	3046	890	5000	2140	5	1	60911106	1833	-19.29	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.12	N	030210	5000	3045 억	3267385	N	N	0	N	N
121	20241010	160405	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-15	5	-0.50	48358635	16259	51.28	3015	3015	2960	3885	2095	2990	2974.27	5.37	-2955	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1812	-19.07	0.32	12	0.03	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
122	20241010	150410	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-10	5	-0.33	40773145	13703	43.22	3015	3015	2965	3885	2095	2990	2975.49	5.37	-2010	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1815	-19.10	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
123	20241010	140407	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	29557640	9926	31.30	3015	3015	2965	3885	2095	2990	2977.80	5.37	-1537	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
124	20241010	130406	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-5	5	-0.17	18757865	6305	19.88	3015	3015	2965	3885	2095	2990	2975.08	5.37	-933	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
125	20241010	120407	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-15	5	-0.50	17851420	6000	18.92	3015	3015	2965	3885	2095	2990	2975.24	5.37	-933	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1812	-19.07	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
126	20241010	110405	57	100.00	KOSPI		증권	N	N	N	N		N	2970	-20	5	-0.67	17642630	5930	18.70	3015	3015	2965	3885	2095	2990	2975.15	5.37	-872	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1809	-19.04	0.32	12	0.01	-156.00	9355.00	4725	20231114	-37.14	2825	20240618	5.13	3985	-25.47	20240102	2825	5.13	20240618	4725	-37.14	20231114	2825	5.13	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
127	20241010	100406	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-10	5	-0.33	8661905	2915	9.19	3015	3015	2965	3885	2095	2990	2971.49	5.37	-91	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1815	-19.10	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
128	20241010	090405	57	100.00	KOSPI		증권	N	N	N	N		N	3010	20	2	0.67	230340	77	0.24	3015	3015	2965	3885	2095	2990	2991.43	5.37	-34	3026	3007	2981	2962	2936	2995	2950	3046	895	5000	2150	5	1	60911106	1833	-19.29	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.12	N	030210	5000	3045 억	3270993	N	N	0	N	N
129	20241008	160404	57	100.00	KOSPI		증권	N	N	N	N		N	2990	5	2	0.17	94412290	31708	96.41	3000	3000	2955	3880	2090	2985	2977.55	5.38	-6508	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
130	20241008	150407	57	100.00	KOSPI		증권	N	N	N	N		N	2990	5	2	0.17	81565600	27398	83.30	3000	3000	2955	3880	2090	2985	2977.06	5.38	-3253	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
131	20241008	140406	57	100.00	KOSPI		증권	N	N	N	N		N	2990	5	2	0.17	70803505	23778	72.30	3000	3000	2955	3880	2090	2985	2977.69	5.38	-3461	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
132	20241008	130405	57	100.00	KOSPI		증권	N	N	N	N		N	2990	5	2	0.17	69942385	23490	71.42	3000	3000	2955	3880	2090	2985	2977.54	5.38	-3694	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1821	-19.17	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
133	20241008	120405	57	100.00	KOSPI		증권	N	N	N	N		N	2985	0	3	0.00	60270220	20245	61.55	3000	3000	2955	3880	2090	2985	2977.04	5.38	-3851	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
134	20241008	110404	57	100.00	KOSPI		증권	N	N	N	N		N	2995	10	2	0.34	60094725	20186	61.37	3000	3000	2955	3880	2090	2985	2977.05	5.38	-3848	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1824	-19.20	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
135	20241008	100406	57	100.00	KOSPI		증권	N	N	N	N		N	2985	0	3	0.00	12015180	4026	12.24	3000	3000	2975	3880	2090	2985	2984.40	5.38	-1014	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1818	-19.13	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
136	20241008	090404	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-5	5	-0.17	232545	78	0.24	3000	3000	2975	3880	2090	2985	2981.35	5.38	-23	3058	3021	2988	2951	2918	3040	2970	3046	895	5000	2140	5	1	60911106	1815	-19.10	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.12	N	030210	5000	3045 억	3277497	N	N	2	N	N
137	20241007	160403	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-10	5	-0.33	97992625	32889	134.37	2960	3025	2955	3890	2100	2995	2979.49	5.38	-1971	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	2	N	N
138	20241007	150356	57	100.00	KOSPI		증권	N	N	N	N		N	2985	-10	5	-0.33	91687835	30777	125.74	2960	3025	2955	3890	2100	2995	2979.10	5.38	-785	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
139	20241007	140413	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-15	5	-0.50	84260820	28293	115.59	2960	3025	2955	3890	2100	2995	2978.15	5.38	-565	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1815	-19.10	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
140	20241007	130358	57	100.00	KOSPI		증권	N	N	N	N		N	2995	0	3	0.00	70990090	23851	97.45	2960	3025	2955	3890	2100	2995	2976.40	5.38	-610	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1824	-19.20	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
141	20241007	120422	57	100.00	KOSPI		증권	N	N	N	N		N	2980	-15	5	-0.50	63093035	21214	86.67	2960	3025	2955	3890	2100	2995	2974.12	5.38	-345	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1815	-19.10	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
142	20241007	110354	57	100.00	KOSPI		증권	N	N	N	N		N	2975	-20	5	-0.67	58197090	19573	79.97	2960	3025	2955	3890	2100	2995	2973.34	5.38	-14	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1812	-19.07	0.32	12	0.03	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
143	20241007	100353	57	100.00	KOSPI		증권	N	N	N	N		N	2990	-5	5	-0.17	43468140	14638	59.81	2960	3025	2955	3890	2100	2995	2969.54	5.38	-68	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1821	-19.17	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
144	20241007	090332	57	100.00	KOSPI		증권	N	N	N	N		N	3005	10	2	0.33	20278235	6850	27.99	2960	3025	2960	3890	2100	2995	2960.33	5.38	-469	3025	3010	2995	2980	2965	3017	2987	3046	895	5000	2150	5	1	60911106	1830	-19.26	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.40	2825	20240618	6.37	3985	-24.59	20240102	2825	6.37	20240618	4725	-36.40	20231114	2825	6.37	20240618	0.13	N	030210	5000	3045 억	3279334	N	N	0	N	N
145	20241004	160342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2995	0	3	0.00	73148390	24476	84.79	2980	3010	2980	3890	2100	2995	2988.58	5.40	-12162	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1824	-19.20	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
146	20241004	150343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2990	-5	5	-0.17	68415920	22893	79.31	2980	3010	2980	3890	2100	2995	2988.51	5.40	-11033	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1821	-19.17	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
147	20241004	140345	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2990	-5	5	-0.17	47162950	15782	54.68	2980	3010	2980	3890	2100	2995	2988.40	5.40	-9099	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1821	-19.17	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.72	2825	20240618	5.84	3985	-24.97	20240102	2825	5.84	20240618	4725	-36.72	20231114	2825	5.84	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
148	20241004	130344	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3000	5	2	0.17	24915920	8333	28.87	2980	3010	2980	3890	2100	2995	2990.03	5.40	-6857	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
149	20241004	120342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3000	5	2	0.17	12122645	4054	14.04	2980	3010	2980	3890	2100	2995	2990.29	5.40	-3110	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
150	20241004	110343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2985	-10	5	-0.33	6383635	2135	7.40	2980	3010	2980	3890	2100	2995	2989.99	5.40	-1284	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
151	20241004	100341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3000	5	2	0.17	2647450	886	3.07	2980	3010	2980	3890	2100	2995	2988.09	5.40	-774	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
152	20241004	090339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2985	-10	5	-0.33	664715	222	0.77	2980	3010	2980	3890	2100	2995	2994.21	5.40	-110	3048	3021	3008	2981	2968	3015	2975	3046	895	5000	2150	5	1	60911106	1818	-19.13	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.13	N	030210	5000	3045 억	3291498	N	N	0	N	N
153	20241002	160339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2995	-40	5	-1.32	87049960	28865	45.40	3035	3035	2995	3945	2125	3035	3015.76	5.41	-4774	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1824	-19.20	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
154	20241002	150345	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3015	-20	5	-0.66	82920575	27488	43.24	3035	3035	3000	3945	2125	3035	3016.61	5.41	-4452	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1836	-19.33	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.19	2825	20240618	6.73	3985	-24.34	20240102	2825	6.73	20240618	4725	-36.19	20231114	2825	6.73	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
155	20241002	140342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3000	-35	5	-1.15	77950665	25835	40.64	3035	3035	3000	3945	2125	3035	3017.25	5.41	-3298	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1827	-19.23	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
156	20241002	130342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3020	-15	5	-0.49	62039635	20541	32.31	3035	3035	3000	3945	2125	3035	3020.28	5.41	-3770	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1840	-19.36	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
157	20241002	120340	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3010	-25	5	-0.82	53613135	17752	27.92	3035	3035	3000	3945	2125	3035	3020.12	5.41	-3909	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1833	-19.29	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
158	20241002	110335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3025	-10	5	-0.33	53099640	17582	27.66	3035	3035	3000	3945	2125	3035	3020.11	5.41	-3893	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1843	-19.39	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
159	20241002	100335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3020	-15	5	-0.49	45719160	15126	23.79	3035	3035	3000	3945	2125	3035	3022.55	5.41	-3697	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1840	-19.36	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N
160	20241002	090333	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3010	-25	5	-0.82	17698940	5841	9.19	3035	3035	3010	3945	2125	3035	3030.12	5.41	-1383	3091	3062	3011	2982	2931	3077	2997	3046	910	5000	2180	5	1	60911106	1833	-19.29	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.13	N	030210	5000	3045 억	3295790	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History