KissMeData/001290/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

2024-11-29 18:12:48 +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	20241129	160120	57	100.00	KOSPI		증권	N	N	N	N	N	436	-7	5	-1.58	52414479	118815	184.09	440	453	434	575	311	443	441.14	0.21	-4077	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	472	87.20	0.20	12	0.11	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
3	20241129	150120	57	100.00	KOSPI		증권	N	N	N	N	N	435	-8	5	-1.81	50368808	114122	176.82	440	453	434	575	311	443	441.36	0.21	-3921	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	471	87.00	0.20	12	0.11	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
4	20241129	140120	57	100.00	KOSPI		증권	N	N	N	N	N	434	-9	5	-2.03	49848984	112934	174.98	440	453	434	575	311	443	441.40	0.21	-3897	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	470	86.80	0.20	12	0.10	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
5	20241129	130120	57	100.00	KOSPI		증권	N	N	N	N	N	437	-6	5	-1.35	22117305	50159	77.72	440	449	436	575	311	443	440.94	0.21	266	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	473	87.40	0.20	12	0.05	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
6	20241129	120120	57	100.00	KOSPI		증권	N	N	N	N	N	439	-4	5	-0.90	21327743	48358	74.93	440	449	436	575	311	443	441.04	0.21	266	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	476	87.80	0.20	12	0.04	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
7	20241129	110120	57	100.00	KOSPI		증권	N	N	N	N	N	437	-6	5	-1.35	20681786	46883	72.64	440	449	436	575	311	443	441.14	0.21	266	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	473	87.40	0.20	12	0.04	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
8	20241129	100120	57	100.00	KOSPI		증권	N	N	N	N	N	438	-5	5	-1.13	18967003	42968	66.57	440	449	436	575	311	443	441.42	0.21	266	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	475	87.60	0.20	12	0.04	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
9	20241129	090121	57	100.00	KOSPI		증권	N	N	N	N	N	443	0	3	0.00	53250	121	0.19	440	443	440	575	311	443	440.08	0.21	-17	473	458	450	435	427	454	431	1096	132	1000	300	1	1	108337120	480	88.60	0.20	12	0.00	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	226483	N	N	4	N	N
10	20241128	160120	57	100.00	KOSPI		증권	N	N	N	N	N	443	-6	5	-1.34	28723299	64445	59.09	447	465	442	583	315	449	445.70	0.21	-366	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	480	88.60	0.20	12	0.06	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	226849	N	N	4	N	N
11	20241128	150121	57	100.00	KOSPI		증권	N	N	N	N	N	443	-6	5	-1.34	27986455	62782	57.57	447	465	442	583	315	449	445.77	0.21	-299	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	480	88.60	0.20	12	0.06	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
12	20241128	140120	57	100.00	KOSPI		증권	N	N	N	N	N	443	-6	5	-1.34	24973505	55984	51.34	447	465	442	583	315	449	446.08	0.21	-451	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	480	88.60	0.20	12	0.05	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
13	20241128	130120	57	100.00	KOSPI		증권	N	N	N	N	N	444	-5	5	-1.11	23147253	51867	47.56	447	465	442	583	315	449	446.28	0.21	-451	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	481	88.80	0.20	12	0.05	5.00	2193.00	887	20231227	-49.94	416	20241115	6.73	850	-47.76	20240221	416	6.73	20241115	887	-49.94	20231227	416	6.73	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
14	20241128	120121	57	100.00	KOSPI		증권	N	N	N	N	N	443	-6	5	-1.34	23100553	51762	47.46	447	465	442	583	315	449	446.28	0.21	-443	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	480	88.60	0.20	12	0.05	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
15	20241128	110121	57	100.00	KOSPI		증권	N	N	N	N	N	445	-4	5	-0.89	15224760	34053	31.23	447	465	443	583	315	449	447.09	0.21	-592	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	482	89.00	0.20	12	0.03	5.00	2193.00	887	20231227	-49.83	416	20241115	6.97	850	-47.65	20240221	416	6.97	20241115	887	-49.83	20231227	416	6.97	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
16	20241128	100120	57	100.00	KOSPI		증권	N	N	N	N	N	444	-5	5	-1.11	12050170	26930	24.69	447	465	443	583	315	449	447.46	0.21	-173	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	481	88.80	0.20	12	0.02	5.00	2193.00	887	20231227	-49.94	416	20241115	6.73	850	-47.76	20240221	416	6.73	20241115	887	-49.94	20231227	416	6.73	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
17	20241128	090120	57	100.00	KOSPI		증권	N	N	N	N	N	447	-2	5	-0.45	8940	20	0.02	447	447	447	583	315	449	447.00	0.21	-3	459	454	446	441	433	456	443	1096	134	1000	300	1	1	108337120	484	89.40	0.20	12	0.00	5.00	2193.00	887	20231227	-49.61	416	20241115	7.45	850	-47.41	20240221	416	7.45	20241115	887	-49.61	20231227	416	7.45	20241115	0.06	N	001290	1000	1096 억	226849	N	N	3	N	N
18	20241127	160120	57	100.00	KOSPI		증권	N	N	N	N	N	449	8	2	1.81	48317293	109044	256.47	442	451	438	573	309	441	443.10	0.21	4149	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	486	89.80	0.20	12	0.10	5.00	2193.00	887	20231227	-49.38	416	20241115	7.93	850	-47.18	20240221	416	7.93	20241115	887	-49.38	20231227	416	7.93	20241115	0.06	N	001290	1000	1096 억	222700	N	N	3	N	N
19	20241127	150120	57	100.00	KOSPI		증권	N	N	N	N	N	444	3	2	0.68	46882033	105827	248.90	442	451	438	573	309	441	443.01	0.21	4149	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	481	88.80	0.20	12	0.10	5.00	2193.00	887	20231227	-49.94	416	20241115	6.73	850	-47.76	20240221	416	6.73	20241115	887	-49.94	20231227	416	6.73	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
20	20241127	140120	57	100.00	KOSPI		증권	N	N	N	N	N	439	-2	5	-0.45	41153823	92845	218.37	442	451	438	573	309	441	443.25	0.21	4387	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	476	87.80	0.20	12	0.09	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
21	20241127	130119	57	100.00	KOSPI		증권	N	N	N	N	N	440	-1	5	-0.23	33410499	75242	176.97	442	451	438	573	309	441	444.04	0.21	4119	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	477	88.00	0.20	12	0.07	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
22	20241127	120120	57	100.00	KOSPI		증권	N	N	N	N	N	442	1	2	0.23	33253133	74886	176.13	442	451	438	573	309	441	444.05	0.21	4119	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	479	88.40	0.20	12	0.07	5.00	2193.00	887	20231227	-50.17	416	20241115	6.25	850	-48.00	20240221	416	6.25	20241115	887	-50.17	20231227	416	6.25	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
23	20241127	110120	57	100.00	KOSPI		증권	N	N	N	N	N	443	2	2	0.45	32813773	73891	173.79	442	451	438	573	309	441	444.08	0.21	4119	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	480	88.60	0.20	12	0.07	5.00	2193.00	887	20231227	-50.06	416	20241115	6.49	850	-47.88	20240221	416	6.49	20241115	887	-50.06	20231227	416	6.49	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
24	20241127	100119	57	100.00	KOSPI		증권	N	N	N	N	N	448	7	2	1.59	22803590	51400	120.89	442	450	438	573	309	441	443.65	0.21	4258	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	485	89.60	0.20	12	0.05	5.00	2193.00	887	20231227	-49.49	416	20241115	7.69	850	-47.29	20240221	416	7.69	20241115	887	-49.49	20231227	416	7.69	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
25	20241127	090120	57	100.00	KOSPI		증권	N	N	N	N	N	442	1	2	0.23	14144	32	0.08	442	442	442	573	309	441	442.00	0.21	-4	468	454	445	431	422	461	438	1096	132	1000	290	1	1	108337120	479	88.40	0.20	12	0.00	5.00	2193.00	887	20231227	-50.17	416	20241115	6.25	850	-48.00	20240221	416	6.25	20241115	887	-50.17	20231227	416	6.25	20241115	0.06	N	001290	1000	1096 억	222700	N	N	0	N	N
26	20241126	160120	57	100.00	KOSPI		증권	N	N	N	N	N	441	3	2	0.68	18486154	41955	110.94	436	459	436	569	307	438	440.61	0.21	-903	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	478	88.20	0.20	12	0.04	5.00	2193.00	887	20231227	-50.28	416	20241115	6.01	850	-48.12	20240221	416	6.01	20241115	887	-50.28	20231227	416	6.01	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
27	20241126	150120	57	100.00	KOSPI		증권	N	N	N	N	N	447	9	2	2.05	17038102	38675	102.27	436	459	436	569	307	438	440.55	0.21	-745	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	484	89.40	0.20	12	0.04	5.00	2193.00	887	20231227	-49.61	416	20241115	7.45	850	-47.41	20240221	416	7.45	20241115	887	-49.61	20231227	416	7.45	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
28	20241126	140119	57	100.00	KOSPI		증권	N	N	N	N	N	439	1	2	0.23	9996949	22800	60.29	436	442	436	569	307	438	438.46	0.21	-298	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.02	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
29	20241126	130120	57	100.00	KOSPI		증권	N	N	N	N	N	440	2	2	0.46	8982304	20494	54.19	436	442	436	569	307	438	438.29	0.21	-298	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	477	88.00	0.20	12	0.02	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
30	20241126	120120	57	100.00	KOSPI		증권	N	N	N	N	N	437	-1	5	-0.23	5654670	12929	34.19	436	440	436	569	307	438	437.36	0.21	-204	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.01	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
31	20241126	110120	57	100.00	KOSPI		증권	N	N	N	N	N	438	0	3	0.00	5273270	12059	31.89	436	440	436	569	307	438	437.29	0.21	-193	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.01	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
32	20241126	100120	57	100.00	KOSPI		증권	N	N	N	N	N	439	1	2	0.23	4894420	11193	29.60	436	440	436	569	307	438	437.28	0.21	-146	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.01	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
33	20241126	090120	57	100.00	KOSPI		증권	N	N	N	N	N	440	2	2	0.46	162256	372	0.98	436	440	436	569	307	438	436.17	0.21	-51	449	443	439	433	429	446	436	1096	131	1000	290	1	1	108337120	477	88.00	0.20	12	0.00	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.05	N	001290	1000	1096 억	223603	N	N	1	N	N
34	20241125	160119	57	100.00	KOSPI		증권	N	N	N	N	N	438	3	2	0.69	16621322	37818	75.58	435	445	435	565	305	435	439.51	0.21	509	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	475	87.60	0.20	12	0.03	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.05	N	001290	1000	1096 억	223094	N	N	1	N	N
35	20241125	150120	57	100.00	KOSPI		증권	N	N	N	N	N	441	6	2	1.38	14065926	31992	63.94	435	445	435	565	305	435	439.67	0.21	563	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	478	88.20	0.20	12	0.03	5.00	2193.00	887	20231227	-50.28	416	20241115	6.01	850	-48.12	20240221	416	6.01	20241115	887	-50.28	20231227	416	6.01	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
36	20241125	140120	57	100.00	KOSPI		증권	N	N	N	N	N	440	5	2	1.15	12587364	28647	57.26	435	445	435	565	305	435	439.40	0.21	563	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	477	88.00	0.20	12	0.03	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
37	20241125	130120	57	100.00	KOSPI		증권	N	N	N	N	N	437	2	2	0.46	6705024	15325	30.63	435	439	435	565	305	435	437.52	0.21	911	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	473	87.40	0.20	12	0.01	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
38	20241125	120120	57	100.00	KOSPI		증권	N	N	N	N	N	439	4	2	0.92	6643595	15185	30.35	435	439	435	565	305	435	437.51	0.21	924	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	476	87.80	0.20	12	0.01	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
39	20241125	110119	57	100.00	KOSPI		증권	N	N	N	N	N	436	1	2	0.23	3184096	7280	14.55	435	438	435	565	305	435	437.38	0.21	497	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	472	87.20	0.20	12	0.01	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
40	20241125	100119	57	100.00	KOSPI		증권	N	N	N	N	N	436	1	2	0.23	2376259	5434	10.86	435	438	435	565	305	435	437.29	0.21	544	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	472	87.20	0.20	12	0.01	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
41	20241125	090118	57	100.00	KOSPI		증권	N	N	N	N	N	435	0	3	0.00	18330	42	0.08	435	437	435	565	305	435	436.43	0.21	40	451	442	438	429	425	447	434	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.00	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.05	N	001290	1000	1096 억	223094	N	N	0	N	N
42	20241122	160118	57	100.00	KOSPI		증권	N	N	N	N	N	435	-1	5	-0.23	21899757	50033	110.01	434	447	434	566	306	436	437.71	0.21	-1134	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.05	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
43	20241122	150117	57	100.00	KOSPI		증권	N	N	N	N	N	435	-1	5	-0.23	21852340	49924	109.77	434	447	434	566	306	436	437.71	0.21	-1127	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.05	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
44	20241122	140118	57	100.00	KOSPI		증권	N	N	N	N	N	435	-1	5	-0.23	21204990	48439	106.51	434	447	434	566	306	436	437.77	0.21	-1127	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.04	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
45	20241122	130118	57	100.00	KOSPI		증권	N	N	N	N	N	435	-1	5	-0.23	21057626	48101	105.76	434	447	434	566	306	436	437.78	0.21	-1127	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.04	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
46	20241122	120117	57	100.00	KOSPI		증권	N	N	N	N	N	437	1	2	0.23	20887221	47710	104.90	434	447	434	566	306	436	437.80	0.21	-1094	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	473	87.40	0.20	12	0.04	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
47	20241122	110118	57	100.00	KOSPI		증권	N	N	N	N	N	436	0	3	0.00	14465492	33015	72.59	434	447	434	566	306	436	438.15	0.21	-233	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	472	87.20	0.20	12	0.03	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
48	20241122	100119	57	100.00	KOSPI		증권	N	N	N	N	N	438	2	2	0.46	11747652	26811	58.95	434	447	434	566	306	436	438.17	0.21	-174	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	475	87.60	0.20	12	0.02	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
49	20241122	090118	57	100.00	KOSPI		증권	N	N	N	N	N	434	-2	5	-0.46	7378	17	0.04	434	434	434	566	306	436	434.00	0.21	-2	450	442	437	429	424	447	434	1096	130	1000	290	1	1	108337120	470	86.80	0.20	12	0.00	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.04	N	001290	1000	1096 억	224228	N	N	1	N	N
50	20241121	160117	57	100.00	KOSPI		증권	N	N	N	N	N	436	-1	5	-0.23	19896127	45480	76.43	434	445	432	568	306	437	437.47	0.21	-2935	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	472	87.20	0.20	12	0.04	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.04	N	001290	1000	1096 억	227163	N	N	1	N	N
51	20241121	150118	57	100.00	KOSPI		증권	N	N	N	N	N	438	1	2	0.23	18080703	41340	69.47	434	445	432	568	306	437	437.37	0.21	-2842	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.04	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
52	20241121	140118	57	100.00	KOSPI		증권	N	N	N	N	N	437	0	3	0.00	17900284	40929	68.78	434	445	432	568	306	437	437.35	0.21	-2842	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.04	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
53	20241121	130119	57	100.00	KOSPI		증권	N	N	N	N	N	437	0	3	0.00	15623613	35747	60.07	434	445	432	568	306	437	437.06	0.21	-194	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.03	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
54	20241121	120117	57	100.00	KOSPI		증권	N	N	N	N	N	436	-1	5	-0.23	15114486	34582	58.12	434	445	432	568	306	437	437.06	0.21	-181	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	472	87.20	0.20	12	0.03	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
55	20241121	110118	57	100.00	KOSPI		증권	N	N	N	N	N	436	-1	5	-0.23	15068517	34477	57.94	434	445	432	568	306	437	437.06	0.21	-180	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	472	87.20	0.20	12	0.03	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
56	20241121	100118	57	100.00	KOSPI		증권	N	N	N	N	N	436	-1	5	-0.23	14492333	33161	55.73	434	445	432	568	306	437	437.03	0.21	-180	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	472	87.20	0.20	12	0.03	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
57	20241121	090118	57	100.00	KOSPI		증권	N	N	N	N	N	433	-4	5	-0.92	66822	154	0.26	434	434	432	568	306	437	433.91	0.21	-20	449	443	439	433	429	441	431	1096	131	1000	290	1	1	108337120	469	86.60	0.20	12	0.00	5.00	2193.00	887	20231227	-51.18	416	20241115	4.09	850	-49.06	20240221	416	4.09	20241115	887	-51.18	20231227	416	4.09	20241115	0.04	N	001290	1000	1096 억	227163	N	N	2	N	N
58	20241120	160117	57	100.00	KOSPI		증권	N	N	N	N	N	437	-1	5	-0.23	26188396	59506	29.08	438	445	435	569	307	438	440.10	0.21	-5013	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.05	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	232176	N	N	2	N	N
59	20241120	150117	57	100.00	KOSPI		증권	N	N	N	N	N	437	-1	5	-0.23	25730303	58458	28.57	438	445	435	569	307	438	440.15	0.21	-4940	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.05	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
60	20241120	140119	57	100.00	KOSPI		증권	N	N	N	N	N	438	0	3	0.00	23055189	52346	25.58	438	445	435	569	307	438	440.44	0.21	-4940	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.05	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
61	20241120	130119	57	100.00	KOSPI		증권	N	N	N	N	N	437	-1	5	-0.23	22980112	52175	25.50	438	445	435	569	307	438	440.44	0.21	-4937	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.05	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
62	20241120	120118	57	100.00	KOSPI		증권	N	N	N	N	N	438	0	3	0.00	19130487	43437	21.23	438	445	435	569	307	438	440.42	0.21	-1189	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.04	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
63	20241120	110119	57	100.00	KOSPI		증권	N	N	N	N	N	437	-1	5	-0.23	11312594	25781	12.60	438	445	435	569	307	438	438.80	0.21	-944	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.02	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
64	20241120	100118	57	100.00	KOSPI		증권	N	N	N	N	N	440	2	2	0.46	10407263	23714	11.59	438	445	435	569	307	438	438.87	0.21	-944	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	477	88.00	0.20	12	0.02	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
65	20241120	090119	57	100.00	KOSPI		증권	N	N	N	N	N	438	0	3	0.00	108624	248	0.12	438	438	438	569	307	438	438.00	0.21	-36	484	460	441	417	398	473	430	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.00	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.04	N	001290	1000	1096 억	232176	N	N	0	N	N
66	20241119	160117	57	100.00	KOSPI		증권	N	N	N	N	N	438	14	2	3.30	90235865	204615	227.46	425	465	422	551	297	424	441.00	0.21	4341	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	475	87.60	0.20	12	0.19	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
67	20241119	150118	57	100.00	KOSPI		증권	N	N	N	N	N	440	16	2	3.77	83825777	189980	211.19	425	465	422	551	297	424	441.23	0.21	4052	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	477	88.00	0.20	12	0.18	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
68	20241119	140117	57	100.00	KOSPI		증권	N	N	N	N	N	448	24	2	5.66	74791822	169368	188.27	425	465	422	551	297	424	441.59	0.21	3995	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	485	89.60	0.20	12	0.16	5.00	2193.00	887	20231227	-49.49	416	20241115	7.69	850	-47.29	20240221	416	7.69	20241115	887	-49.49	20231227	416	7.69	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
69	20241119	130117	57	100.00	KOSPI		증권	N	N	N	N	N	432	8	2	1.89	19222562	44923	49.94	425	444	422	551	297	424	427.90	0.21	-1269	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	468	86.40	0.20	12	0.04	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
70	20241119	120117	57	100.00	KOSPI		증권	N	N	N	N	N	429	5	2	1.18	19151524	44758	49.75	425	444	422	551	297	424	427.89	0.21	-1281	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	465	85.80	0.20	12	0.04	5.00	2193.00	887	20231227	-51.63	416	20241115	3.12	850	-49.53	20240221	416	3.12	20241115	887	-51.63	20231227	416	3.12	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
71	20241119	110117	57	100.00	KOSPI		증권	N	N	N	N	N	431	7	2	1.65	18419049	43059	47.87	425	444	422	551	297	424	427.76	0.21	-1226	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	467	86.20	0.20	12	0.04	5.00	2193.00	887	20231227	-51.41	416	20241115	3.61	850	-49.29	20240221	416	3.61	20241115	887	-51.41	20231227	416	3.61	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
72	20241119	100118	57	100.00	KOSPI		증권	N	N	N	N	N	432	8	2	1.89	13928950	32660	36.31	425	444	422	551	297	424	426.48	0.21	299	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	468	86.40	0.20	12	0.03	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
73	20241119	090117	57	100.00	KOSPI		증권	N	N	N	N	N	444	20	2	4.72	217378	500	0.56	425	444	425	551	297	424	434.76	0.21	0	440	431	427	418	414	430	417	1096	127	1000	280	1	1	108337120	481	88.80	0.20	12	0.00	5.00	2193.00	887	20231227	-49.94	416	20241115	6.73	850	-47.76	20240221	416	6.73	20241115	887	-49.94	20231227	416	6.73	20241115	0.09	N	001290	1000	1096 억	227835	N	N	0	N	N
74	20241118	160117	57	100.00	KOSPI		증권	N	N	N	N	N	424	0	3	0.00	38491125	89957	34.59	425	436	423	551	297	424	427.88	0.21	-46216	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	459	84.80	0.19	12	0.08	5.00	2193.00	887	20231227	-52.20	416	20241115	1.92	850	-50.12	20240221	416	1.92	20241115	887	-52.20	20231227	416	1.92	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
75	20241118	150117	57	100.00	KOSPI		증권	N	N	N	N	N	427	3	2	0.71	31404615	73289	28.18	425	436	425	551	297	424	428.50	0.21	-43912	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	463	85.40	0.19	12	0.07	5.00	2193.00	887	20231227	-51.86	416	20241115	2.64	850	-49.76	20240221	416	2.64	20241115	887	-51.86	20231227	416	2.64	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
76	20241118	140118	57	100.00	KOSPI		증권	N	N	N	N	N	432	8	2	1.89	23862915	55663	21.40	425	436	425	551	297	424	428.70	0.21	-31775	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	468	86.40	0.20	12	0.05	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
77	20241118	130117	57	100.00	KOSPI		증권	N	N	N	N	N	428	4	2	0.94	14360749	33529	12.89	425	431	425	551	297	424	428.31	0.21	-18970	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	464	85.60	0.20	12	0.03	5.00	2193.00	887	20231227	-51.75	416	20241115	2.88	850	-49.65	20240221	416	2.88	20241115	887	-51.75	20231227	416	2.88	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
78	20241118	120117	57	100.00	KOSPI		증권	N	N	N	N	N	430	6	2	1.42	8847790	20668	7.95	425	430	425	551	297	424	428.09	0.21	-6574	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	466	86.00	0.20	12	0.02	5.00	2193.00	887	20231227	-51.52	416	20241115	3.37	850	-49.41	20240221	416	3.37	20241115	887	-51.52	20231227	416	3.37	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
79	20241118	110117	57	100.00	KOSPI		증권	N	N	N	N	N	430	6	2	1.42	8738766	20414	7.85	425	430	425	551	297	424	428.08	0.21	-6384	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	466	86.00	0.20	12	0.02	5.00	2193.00	887	20231227	-51.52	416	20241115	3.37	850	-49.41	20240221	416	3.37	20241115	887	-51.52	20231227	416	3.37	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
80	20241118	100117	57	100.00	KOSPI		증권	N	N	N	N	N	427	3	2	0.71	5976291	13958	5.37	425	430	425	551	297	424	428.16	0.21	-2678	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	463	85.40	0.19	12	0.01	5.00	2193.00	887	20231227	-51.86	416	20241115	2.64	850	-49.76	20240221	416	2.64	20241115	887	-51.86	20231227	416	2.64	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
81	20241118	090117	57	100.00	KOSPI		증권	N	N	N	N	N	425	1	2	0.24	8500	20	0.01	425	425	425	551	297	424	425.00	0.21	0	449	436	426	413	403	431	408	1096	127	1000	280	1	1	108337120	460	85.00	0.19	12	0.00	5.00	2193.00	887	20231227	-52.09	416	20241115	2.16	850	-50.00	20240221	416	2.16	20241115	887	-52.09	20231227	416	2.16	20241115	0.09	N	001290	1000	1096 억	226647	N	N	0	N	N
82	20241115	160117	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	424	-5	5	-1.17	110020392	260036	204.18	431	439	416	557	301	429	423.10	0.21	-570	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	459	84.80	0.19	12	0.24	5.00	2193.00	887	20231227	-52.20	416	20241115	1.92	850	-50.12	20240221	416	1.92	20241115	887	-52.20	20231227	416	1.92	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
83	20241115	150118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	425	-4	5	-0.93	101084928	238982	187.65	431	439	416	557	301	429	422.98	0.21	2019	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	460	85.00	0.19	12	0.22	5.00	2193.00	887	20231227	-52.09	416	20241115	2.16	850	-50.00	20240221	416	2.16	20241115	887	-52.09	20231227	416	2.16	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
84	20241115	140118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	432	3	2	0.70	89323768	211482	166.05	431	439	416	557	301	429	422.37	0.21	1960	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	468	86.40	0.20	12	0.20	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
85	20241115	130118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	434	5	2	1.17	78244723	185809	145.90	431	439	416	557	301	429	421.10	0.21	-452	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	470	86.80	0.20	12	0.17	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
86	20241115	120118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	422	-7	5	-1.63	72431250	172297	135.29	431	431	416	557	301	429	420.39	0.21	2471	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	457	84.40	0.19	12	0.16	5.00	2193.00	887	20231227	-52.42	416	20241115	1.44	850	-50.35	20240221	416	1.44	20241115	887	-52.42	20231227	416	1.44	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
87	20241115	110117	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	420	-9	5	-2.10	58643196	139479	109.52	431	431	416	557	301	429	420.44	0.21	2502	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	455	84.00	0.19	12	0.13	5.00	2193.00	887	20231227	-52.65	416	20241115	0.96	850	-50.59	20240221	416	0.96	20241115	887	-52.65	20231227	416	0.96	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
88	20241115	100118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	425	-4	5	-0.93	19940525	47218	37.08	431	431	417	557	301	429	422.31	0.21	2370	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	460	85.00	0.19	12	0.04	5.00	2193.00	887	20231227	-52.09	417	20241115	1.92	850	-50.00	20240221	417	1.92	20241115	887	-52.09	20231227	417	1.92	20241115	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
89	20241115	090134	57	100.00	KOSPI		증권	N	N	N	N	N	431	2	2	0.47	10775	25	0.02	431	431	431	557	301	429	431.00	0.21	0	475	451	438	414	401	445	408	1096	128	1000	290	1	1	108337120	467	86.20	0.20	12	0.00	5.00	2193.00	887	20231227	-51.41	422	20241113	2.13	850	-49.29	20240221	422	2.13	20241113	887	-51.41	20231227	422	2.13	20241113	0.09	N	001290	1000	1096 억	227217	N	N	0	N	N
90	20241114	160116	57	100.00	KOSPI		증권	N	N	N	N	N	432	-5	5	-1.14	54229028	124172	104.30	437	462	425	568	306	437	436.73	0.21	719	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	468	86.40	0.20	12	0.11	5.00	2193.00	887	20231227	-51.30	422	20241113	2.37	850	-49.18	20240221	422	2.37	20241113	887	-51.30	20231227	422	2.37	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
91	20241114	150118	57	100.00	KOSPI		증권	N	N	N	N	N	430	-7	5	-1.60	53501961	122494	102.89	437	462	425	568	306	437	436.77	0.21	614	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	466	86.00	0.20	12	0.11	5.00	2193.00	887	20231227	-51.52	422	20241113	1.90	850	-49.41	20240221	422	1.90	20241113	887	-51.52	20231227	422	1.90	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
92	20241114	140117	57	100.00	KOSPI		증권	N	N	N	N	N	435	-2	5	-0.46	49878369	114091	95.83	437	462	425	568	306	437	437.18	0.21	226	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	471	87.00	0.20	12	0.11	5.00	2193.00	887	20231227	-50.96	422	20241113	3.08	850	-48.82	20240221	422	3.08	20241113	887	-50.96	20231227	422	3.08	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
93	20241114	130117	57	100.00	KOSPI		증권	N	N	N	N	N	434	-3	5	-0.69	49638340	113538	95.36	437	462	425	568	306	437	437.20	0.21	2	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	470	86.80	0.20	12	0.10	5.00	2193.00	887	20231227	-51.07	422	20241113	2.84	850	-48.94	20240221	422	2.84	20241113	887	-51.07	20231227	422	2.84	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
94	20241114	120117	57	100.00	KOSPI		증권	N	N	N	N	N	430	-7	5	-1.60	48793567	111586	93.72	437	462	425	568	306	437	437.27	0.21	-251	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	466	86.00	0.20	12	0.10	5.00	2193.00	887	20231227	-51.52	422	20241113	1.90	850	-49.41	20240221	422	1.90	20241113	887	-51.52	20231227	422	1.90	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
95	20241114	110117	57	100.00	KOSPI		증권	N	N	N	N	N	439	2	2	0.46	33127298	75590	63.49	437	462	425	568	306	437	438.25	0.21	-301	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.07	5.00	2193.00	887	20231227	-50.51	422	20241113	4.03	850	-48.35	20240221	422	4.03	20241113	887	-50.51	20231227	422	4.03	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
96	20241114	100118	57	100.00	KOSPI		증권	N	N	N	N	N	431	-6	5	-1.37	73998	171	0.14	437	437	431	568	306	437	432.74	0.21	0	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	467	86.20	0.20	12	0.00	5.00	2193.00	887	20231227	-51.41	422	20241113	2.13	850	-49.29	20240221	422	2.13	20241113	887	-51.41	20231227	422	2.13	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
97	20241114	090117	57	100.00	KOSPI		증권	N	N	N	N	N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.21	0	459	448	435	424	411	441	417	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.00	5.00	2193.00	887	20231227	-50.73	422	20241113	3.55	850	-48.59	20240221	422	3.55	20241113	887	-50.73	20231227	422	3.55	20241113	0.11	N	001290	1000	1096 억	227874	N	N	2	N	N
98	20241112	160116	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	444	-4	5	-0.89	48145769	109155	167.28	448	454	432	582	314	448	441.08	0.22	-2312	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	481	88.80	0.20	12	0.10	5.00	2193.00	887	20231227	-49.94	432	20241112	2.78	850	-47.76	20240221	432	2.78	20241112	887	-49.94	20231227	432	2.78	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
99	20241112	150117	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	441	-7	5	-1.56	42620752	96628	148.08	448	454	432	582	314	448	441.08	0.22	-2339	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	478	88.20	0.20	12	0.09	5.00	2193.00	887	20231227	-50.28	432	20241112	2.08	850	-48.12	20240221	432	2.08	20241112	887	-50.28	20231227	432	2.08	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
100	20241112	140118	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	440	-8	5	-1.79	39468883	89451	137.09	448	454	432	582	314	448	441.23	0.22	-2215	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	477	88.00	0.20	12	0.08	5.00	2193.00	887	20231227	-50.39	432	20241112	1.85	850	-48.24	20240221	432	1.85	20241112	887	-50.39	20231227	432	1.85	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
101	20241112	130116	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	447	-1	5	-0.22	36147227	81941	125.58	448	454	432	582	314	448	441.14	0.22	-2258	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	484	89.40	0.20	12	0.08	5.00	2193.00	887	20231227	-49.61	432	20241112	3.47	850	-47.41	20240221	432	3.47	20241112	887	-49.61	20231227	432	3.47	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
102	20241112	120116	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	448	0	3	0.00	30185034	68553	105.06	448	454	432	582	314	448	440.32	0.22	-1607	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	485	89.60	0.20	12	0.06	5.00	2193.00	887	20231227	-49.49	432	20241112	3.70	850	-47.29	20240221	432	3.70	20241112	887	-49.49	20231227	432	3.70	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
103	20241112	110117	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	445	-3	5	-0.67	26853382	61058	93.57	448	454	432	582	314	448	439.80	0.22	-909	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	482	89.00	0.20	12	0.06	5.00	2193.00	887	20231227	-49.83	432	20241112	3.01	850	-47.65	20240221	432	3.01	20241112	887	-49.83	20231227	432	3.01	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
104	20241112	100117	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	438	-10	5	-2.23	8359210	18841	28.87	448	454	432	582	314	448	443.67	0.22	-857	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	475	87.60	0.20	12	0.02	5.00	2193.00	887	20231227	-50.62	432	20241112	1.39	850	-48.47	20240221	432	1.39	20241112	887	-50.62	20231227	432	1.39	20241112	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
105	20241112	090117	57	100.00	KOSPI		증권	N	N	N	N	N	448	0	3	0.00	0	0	0.00	0	0	0	582	314	448	0.00	0.22	0	459	453	448	442	437	451	440	1096	134	1000	300	1	1	108337120	485	89.60	0.20	12	0.00	5.00	2193.00	887	20231227	-49.49	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	887	-49.49	20231227	440	1.82	20241031	0.11	N	001290	1000	1096 억	233145	N	N	0	N	N
106	20241111	160116	57	100.00	KOSPI		증권	N	N	N	N	N	448	-2	5	-0.44	29254817	65252	57.94	450	454	443	585	315	450	448.34	0.21	583	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	485	89.60	0.20	12	0.06	5.00	2193.00	887	20231227	-49.49	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	887	-49.49	20231227	440	1.82	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
107	20241111	150117	57	100.00	KOSPI		증권	N	N	N	N	N	448	-2	5	-0.44	28481584	63525	56.40	450	454	443	585	315	450	448.35	0.21	990	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	485	89.60	0.20	12	0.06	5.00	2193.00	887	20231227	-49.49	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	887	-49.49	20231227	440	1.82	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
108	20241111	140117	57	100.00	KOSPI		증권	N	N	N	N	N	449	-1	5	-0.22	22059317	49134	43.63	450	454	445	585	315	450	448.96	0.21	267	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	486	89.80	0.20	12	0.05	5.00	2193.00	887	20231227	-49.38	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	887	-49.38	20231227	440	2.05	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
109	20241111	130117	57	100.00	KOSPI		증권	N	N	N	N	N	446	-4	5	-0.89	16040701	35758	31.75	450	454	445	585	315	450	448.59	0.21	996	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	483	89.20	0.20	12	0.03	5.00	2193.00	887	20231227	-49.72	440	20241031	1.36	850	-47.53	20240221	440	1.36	20241031	887	-49.72	20231227	440	1.36	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
110	20241111	120116	57	100.00	KOSPI		증권	N	N	N	N	N	446	-4	5	-0.89	14961231	33340	29.60	450	454	445	585	315	450	448.75	0.21	976	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	483	89.20	0.20	12	0.03	5.00	2193.00	887	20231227	-49.72	440	20241031	1.36	850	-47.53	20240221	440	1.36	20241031	887	-49.72	20231227	440	1.36	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
111	20241111	110116	57	100.00	KOSPI		증권	N	N	N	N	N	446	-4	5	-0.89	12664292	28193	25.03	450	454	445	585	315	450	449.20	0.21	495	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	483	89.20	0.20	12	0.03	5.00	2193.00	887	20231227	-49.72	440	20241031	1.36	850	-47.53	20240221	440	1.36	20241031	887	-49.72	20231227	440	1.36	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
112	20241111	100115	57	100.00	KOSPI		증권	N	N	N	N	N	452	2	2	0.44	2525357	5608	4.98	450	454	450	585	315	450	450.31	0.21	-7	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	490	90.40	0.21	12	0.01	5.00	2193.00	887	20231227	-49.04	440	20241031	2.73	850	-46.82	20240221	440	2.73	20241031	887	-49.04	20231227	440	2.73	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
113	20241111	090116	57	100.00	KOSPI		증권	N	N	N	N	N	450	0	3	0.00	25650	57	0.05	450	450	450	585	315	450	450.00	0.21	-7	466	457	453	444	440	456	443	1096	135	1000	300	1	1	108337120	488	90.00	0.21	12	0.00	5.00	2193.00	887	20231227	-49.27	440	20241031	2.27	850	-47.06	20240221	440	2.27	20241031	887	-49.27	20231227	440	2.27	20241031	0.11	N	001290	1000	1096 억	232546	N	N	3	N	N
114	20241108	160115	57	100.00	KOSPI		증권	N	N	N	N	N	450	-10	5	-2.17	51279896	112495	178.50	459	462	449	598	322	460	455.84	0.22	-775	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	488	90.00	0.21	12	0.10	5.00	2193.00	894	20231101	-49.66	440	20241031	2.27	850	-47.06	20240221	440	2.27	20241031	887	-49.27	20231227	440	2.27	20241031	0.12	N	001290	1000	1096 억	233321	N	N	3	N	N
115	20241108	150116	57	100.00	KOSPI		증권	N	N	N	N	N	453	-7	5	-1.52	43808185	95961	152.27	459	462	452	598	322	460	456.52	0.22	-367	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	491	90.60	0.21	12	0.09	5.00	2193.00	894	20231101	-49.33	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
116	20241108	140117	57	100.00	KOSPI		증권	N	N	N	N	N	455	-5	5	-1.09	43687319	95695	151.84	459	462	452	598	322	460	456.52	0.22	-367	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	493	91.00	0.21	12	0.09	5.00	2193.00	894	20231101	-49.11	440	20241031	3.41	850	-46.47	20240221	440	3.41	20241031	887	-48.70	20231227	440	3.41	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
117	20241108	130116	57	100.00	KOSPI		증권	N	N	N	N	N	457	-3	5	-0.65	42834443	93822	148.87	459	462	452	598	322	460	456.55	0.22	-359	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	495	91.40	0.21	12	0.09	5.00	2193.00	894	20231101	-48.88	440	20241031	3.86	850	-46.24	20240221	440	3.86	20241031	887	-48.48	20231227	440	3.86	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
118	20241108	120116	57	100.00	KOSPI		증권	N	N	N	N	N	453	-7	5	-1.52	42623035	93359	148.14	459	462	452	598	322	460	456.55	0.22	-352	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	491	90.60	0.21	12	0.09	5.00	2193.00	894	20231101	-49.33	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
119	20241108	110116	57	100.00	KOSPI		증권	N	N	N	N	N	458	-2	5	-0.43	28290628	61951	98.30	459	460	453	598	322	460	456.66	0.22	-224	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	496	91.60	0.21	12	0.06	5.00	2193.00	894	20231101	-48.77	440	20241031	4.09	850	-46.12	20240221	440	4.09	20241031	887	-48.37	20231227	440	4.09	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
120	20241108	100116	57	100.00	KOSPI		증권	N	N	N	N	N	457	-3	5	-0.65	9099752	19936	31.63	459	459	455	598	322	460	456.44	0.22	222	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	495	91.40	0.21	12	0.02	5.00	2193.00	894	20231101	-48.88	440	20241031	3.86	850	-46.24	20240221	440	3.86	20241031	887	-48.48	20231227	440	3.86	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
121	20241108	090116	57	100.00	KOSPI		증권	N	N	N	N	N	457	-3	5	-0.65	377735	826	1.31	459	459	457	598	322	460	457.13	0.22	0	466	462	456	452	446	465	455	1096	138	1000	310	1	1	108337120	495	91.40	0.21	12	0.00	5.00	2193.00	894	20231101	-48.88	440	20241031	3.86	850	-46.24	20240221	440	3.86	20241031	887	-48.48	20231227	440	3.86	20241031	0.12	N	001290	1000	1096 억	233321	N	N	9	N	N
122	20241107	160116	57	100.00	KOSPI		증권	N	N	N	N	N	460	9	2	2.00	28559970	63019	113.57	453	460	450	586	316	451	453.20	0.22	-370	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	498	92.00	0.21	12	0.06	5.00	2193.00	918	20231031	-49.89	440	20241031	4.55	850	-45.88	20240221	440	4.55	20241031	887	-48.14	20231227	440	4.55	20241031	0.12	N	001290	1000	1096 억	234321	N	N	9	N	N
123	20241107	150115	57	100.00	KOSPI		증권	N	N	N	N	N	452	1	2	0.22	15400453	34028	61.32	453	455	450	586	316	451	452.58	0.22	-276	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	490	90.40	0.21	12	0.03	5.00	2193.00	918	20231031	-50.76	440	20241031	2.73	850	-46.82	20240221	440	2.73	20241031	887	-49.04	20231227	440	2.73	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
124	20241107	140117	57	100.00	KOSPI		증권	N	N	N	N	N	454	3	2	0.67	15211336	33610	60.57	453	455	450	586	316	451	452.58	0.22	-367	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	492	90.80	0.21	12	0.03	5.00	2193.00	918	20231031	-50.54	440	20241031	3.18	850	-46.59	20240221	440	3.18	20241031	887	-48.82	20231227	440	3.18	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
125	20241107	130117	57	100.00	KOSPI		증권	N	N	N	N	N	454	3	2	0.67	15126957	33424	60.24	453	455	450	586	316	451	452.58	0.22	-483	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	492	90.80	0.21	12	0.03	5.00	2193.00	918	20231031	-50.54	440	20241031	3.18	850	-46.59	20240221	440	3.18	20241031	887	-48.82	20231227	440	3.18	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
126	20241107	120116	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	10771591	23810	42.91	453	455	450	586	316	451	452.40	0.22	-604	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.02	5.00	2193.00	918	20231031	-50.87	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
127	20241107	110116	57	100.00	KOSPI		증권	N	N	N	N	N	452	1	2	0.22	9654659	21344	38.47	453	454	450	586	316	451	452.34	0.22	-717	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	490	90.40	0.21	12	0.02	5.00	2193.00	918	20231031	-50.76	440	20241031	2.73	850	-46.82	20240221	440	2.73	20241031	887	-49.04	20231227	440	2.73	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
128	20241107	100116	57	100.00	KOSPI		증권	N	N	N	N	N	453	2	2	0.44	6911927	15274	27.53	453	454	450	586	316	451	452.53	0.22	34	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	491	90.60	0.21	12	0.01	5.00	2193.00	918	20231031	-50.65	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
129	20241107	090115	57	100.00	KOSPI		증권	N	N	N	N	N	453	2	2	0.44	31710	70	0.13	453	453	453	586	316	451	453.00	0.22	0	463	457	453	447	443	460	450	1096	135	1000	300	1	1	108337120	491	90.60	0.21	12	0.00	5.00	2193.00	918	20231031	-50.65	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.12	N	001290	1000	1096 억	234321	N	N	10	N	N
130	20241106	160116	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	25139770	55473	197.86	449	459	449	586	316	451	453.19	0.22	-1218	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.05	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	235539	N	N	10	N	N
131	20241106	150117	57	100.00	KOSPI		증권	N	N	N	N	N	455	4	2	0.89	17003768	37512	133.79	449	459	449	586	316	451	453.29	0.22	-1215	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	493	91.00	0.21	12	0.03	5.00	2193.00	925	20231030	-50.81	440	20241031	3.41	850	-46.47	20240221	440	3.41	20241031	887	-48.70	20231227	440	3.41	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
132	20241106	140118	57	100.00	KOSPI		증권	N	N	N	N	N	453	2	2	0.44	12145839	26820	95.66	449	455	449	586	316	451	452.86	0.22	-1145	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	491	90.60	0.21	12	0.02	5.00	2193.00	925	20231030	-51.03	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
133	20241106	130117	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	11143926	24599	87.74	449	455	449	586	316	451	453.02	0.22	-1145	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.02	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
134	20241106	120116	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	10669753	23550	84.00	449	455	449	586	316	451	453.07	0.22	-1145	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.02	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
135	20241106	110117	57	100.00	KOSPI		증권	N	N	N	N	N	454	3	2	0.67	2836498	6263	22.34	449	455	449	586	316	451	452.90	0.22	-30	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	492	90.80	0.21	12	0.01	5.00	2193.00	925	20231030	-50.92	440	20241031	3.18	850	-46.59	20240221	440	3.18	20241031	887	-48.82	20231227	440	3.18	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
136	20241106	100117	57	100.00	KOSPI		증권	N	N	N	N	N	453	2	2	0.44	2319443	5123	18.27	449	455	449	586	316	451	452.75	0.22	0	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	491	90.60	0.21	12	0.00	5.00	2193.00	925	20231030	-51.03	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
137	20241106	090117	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	50290	112	0.40	449	451	449	586	316	451	449.02	0.22	0	458	454	451	447	444	456	449	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.00	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	235539	N	N	9	N	N
138	20241105	160116	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	12687192	28037	55.16	450	455	448	586	316	451	452.52	0.22	-2781	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.03	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	236778	N	N	9	N	N
139	20241105	150117	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	11573269	25574	50.31	450	455	448	586	316	451	452.54	0.22	-2754	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.02	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
140	20241105	140115	57	100.00	KOSPI		증권	N	N	N	N	N	453	2	2	0.44	11565135	25556	50.28	450	455	448	586	316	451	452.54	0.22	-2754	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	491	90.60	0.21	12	0.02	5.00	2193.00	925	20231030	-51.03	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
141	20241105	130116	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	11425167	25247	49.67	450	455	448	586	316	451	452.54	0.22	-2751	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.02	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
142	20241105	120115	57	100.00	KOSPI		증권	N	N	N	N	N	451	0	3	0.00	7110073	15742	30.97	450	453	448	586	316	451	451.66	0.22	-2751	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	489	90.20	0.21	12	0.01	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
143	20241105	110115	57	100.00	KOSPI		증권	N	N	N	N	N	452	1	2	0.22	7101940	15724	30.94	450	453	448	586	316	451	451.66	0.22	-2751	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	490	90.40	0.21	12	0.01	5.00	2193.00	925	20231030	-51.14	440	20241031	2.73	850	-46.82	20240221	440	2.73	20241031	887	-49.04	20231227	440	2.73	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
144	20241105	100116	57	100.00	KOSPI		증권	N	N	N	N	N	449	-2	5	-0.44	5671339	12558	24.71	450	453	448	586	316	451	451.61	0.22	-2751	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	486	89.80	0.20	12	0.01	5.00	2193.00	925	20231030	-51.46	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	887	-49.38	20231227	440	2.05	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
145	20241105	090116	57	100.00	KOSPI		증권	N	N	N	N	N	448	-3	5	-0.67	26085	58	0.11	450	450	448	586	316	451	449.74	0.22	0	470	460	452	442	434	465	447	1096	135	1000	300	1	1	108337120	485	89.60	0.20	12	0.00	5.00	2193.00	925	20231030	-51.57	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	887	-49.49	20231227	440	1.82	20241031	0.11	N	001290	1000	1096 억	236778	N	N	5	N	N
146	20241104	160115	57	100.00	KOSPI		증권	N	N	N	N	N	451	4	2	0.89	22833525	50829	148.37	447	462	444	581	313	447	449.22	0.22	1187	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	489	90.20	0.21	12	0.05	5.00	2193.00	925	20231030	-51.24	440	20241031	2.50	850	-46.94	20240221	440	2.50	20241031	887	-49.15	20231227	440	2.50	20241031	0.10	N	001290	1000	1096 억	237511	N	N	5	N	N
147	20241104	150116	57	100.00	KOSPI		증권	N	N	N	N	N	453	6	2	1.34	19588171	43633	127.36	447	462	444	581	313	447	448.93	0.22	1262	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	491	90.60	0.21	12	0.04	5.00	2193.00	925	20231030	-51.03	440	20241031	2.95	850	-46.71	20240221	440	2.95	20241031	887	-48.93	20231227	440	2.95	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
148	20241104	140115	57	100.00	KOSPI		증권	N	N	N	N	N	450	3	2	0.67	16530702	36855	107.58	447	462	444	581	313	447	448.53	0.22	1118	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	488	90.00	0.21	12	0.03	5.00	2193.00	925	20231030	-51.35	440	20241031	2.27	850	-47.06	20240221	440	2.27	20241031	887	-49.27	20231227	440	2.27	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
149	20241104	130112	57	100.00	KOSPI		증권	N	N	N	N	N	450	3	2	0.67	15967574	35601	103.92	447	462	444	581	313	447	448.51	0.22	1048	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	488	90.00	0.21	12	0.03	5.00	2193.00	925	20231030	-51.35	440	20241031	2.27	850	-47.06	20240221	440	2.27	20241031	887	-49.27	20231227	440	2.27	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
150	20241104	120115	57	100.00	KOSPI		증권	N	N	N	N	N	450	3	2	0.67	15612527	34812	101.61	447	462	444	581	313	447	448.48	0.22	974	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	488	90.00	0.21	12	0.03	5.00	2193.00	925	20231030	-51.35	440	20241031	2.27	850	-47.06	20240221	440	2.27	20241031	887	-49.27	20231227	440	2.27	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
151	20241104	110115	57	100.00	KOSPI		증권	N	N	N	N	N	449	2	2	0.45	13518457	30153	88.01	447	462	444	581	313	447	448.33	0.22	899	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	486	89.80	0.20	12	0.03	5.00	2193.00	925	20231030	-51.46	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	887	-49.38	20231227	440	2.05	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
152	20241104	100115	57	100.00	KOSPI		증권	N	N	N	N	N	449	2	2	0.45	3478830	7798	22.76	447	450	444	581	313	447	446.12	0.22	11	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	486	89.80	0.20	12	0.01	5.00	2193.00	925	20231030	-51.46	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	887	-49.38	20231227	440	2.05	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
153	20241104	090115	57	100.00	KOSPI		증권	N	N	N	N	N	447	0	3	0.00	430461	963	2.81	447	447	447	581	313	447	447.00	0.22	0	455	450	446	441	437	453	444	1096	134	1000	300	1	1	108337120	484	89.40	0.20	12	0.00	5.00	2193.00	925	20231030	-51.68	440	20241031	1.59	850	-47.41	20240221	440	1.59	20241031	887	-49.61	20231227	440	1.59	20241031	0.10	N	001290	1000	1096 억	237511	N	N	4	N	N
154	20241101	160113	57	100.00	KOSPI		증권	N	N	N	N	N	447	1	2	0.22	15278222	34253	27.69	443	451	442	579	313	446	446.04	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	484	89.40	0.20	12	0.03	5.00	2193.00	925	20231030	-51.68	440	20241031	1.59	850	-47.41	20240221	440	1.59	20241031	894	-50.00	20231101	440	1.59	20241031	0.07	N	001290	1000	1096 억	238644	N	N	4	N	N
155	20241101	150114	57	100.00	KOSPI		증권	N	N	N	N	N	447	1	2	0.22	14227077	31894	25.78	443	451	442	579	313	446	446.07	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	484	89.40	0.20	12	0.03	5.00	2193.00	925	20231030	-51.68	440	20241031	1.59	850	-47.41	20240221	440	1.59	20241031	894	-50.00	20231101	440	1.59	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
156	20241101	140120	57	100.00	KOSPI		증권	N	N	N	N	N	448	2	2	0.45	11637675	26093	21.09	443	451	442	579	313	446	446.01	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	485	89.60	0.20	12	0.02	5.00	2193.00	925	20231030	-51.57	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	894	-49.89	20231101	440	1.82	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
157	20241101	130116	57	100.00	KOSPI		증권	N	N	N	N	N	449	3	2	0.67	11607704	26026	21.04	443	451	442	579	313	446	446.00	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	486	89.80	0.20	12	0.02	5.00	2193.00	925	20231030	-51.46	440	20241031	2.05	850	-47.18	20240221	440	2.05	20241031	894	-49.78	20231101	440	2.05	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
158	20241101	120117	57	100.00	KOSPI		증권	N	N	N	N	N	448	2	2	0.45	11456977	25690	20.77	443	451	442	579	313	446	445.97	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	485	89.60	0.20	12	0.02	5.00	2193.00	925	20231030	-51.57	440	20241031	1.82	850	-47.29	20240221	440	1.82	20241031	894	-49.89	20231101	440	1.82	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
159	20241101	110116	57	100.00	KOSPI		증권	N	N	N	N	N	444	-2	5	-0.45	11431950	25634	20.72	443	451	442	579	313	446	445.97	0.22	-1133	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	481	88.80	0.20	12	0.02	5.00	2193.00	925	20231030	-52.00	440	20241031	0.91	850	-47.76	20240221	440	0.91	20241031	894	-50.34	20231101	440	0.91	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
160	20241101	100117	57	100.00	KOSPI		증권	N	N	N	N	N	444	-2	5	-0.45	6451186	14498	11.72	443	447	442	579	313	446	444.97	0.22	-26	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	481	88.80	0.20	12	0.01	5.00	2193.00	925	20231030	-52.00	440	20241031	0.91	850	-47.76	20240221	440	0.91	20241031	894	-50.34	20231101	440	0.91	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N
161	20241101	090117	57	100.00	KOSPI		증권	N	N	N	N	N	443	-3	5	-0.67	78854	178	0.14	443	443	443	579	313	446	443.00	0.22	-26	458	452	446	440	434	452	440	1096	133	1000	300	1	1	108337120	480	88.60	0.20	12	0.00	5.00	2193.00	925	20231030	-52.11	440	20241031	0.68	850	-47.88	20240221	440	0.68	20241031	894	-50.45	20231101	440	0.68	20241031	0.07	N	001290	1000	1096 억	238644	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History