KissMeData/003460/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160149	57	100.00	KOSPI	증권	N	N	N	N	N	2230	15	2	0.68	14546140	6541	36.07	2215	2240	2210	2875	1555	2215	2223.84	0.77	337	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.08	2085	20240805	6.95	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	435383	N	N	1	N	N
3	20241031	150152	57	100.00	KOSPI	증권	N	N	N	N	N	2240	25	2	1.13	13292180	5980	32.98	2215	2240	2210	2875	1555	2215	2222.77	0.77	601	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.67	2085	20240805	7.43	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
4	20241031	140151	57	100.00	KOSPI	증권	N	N	N	N	N	2235	20	2	0.90	13068670	5880	32.43	2215	2235	2210	2875	1555	2215	2222.56	0.77	523	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.88	2085	20240805	7.19	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
5	20241031	130151	57	100.00	KOSPI	증권	N	N	N	N	N	2230	15	2	0.68	10392660	4680	25.81	2215	2235	2210	2875	1555	2215	2220.65	0.77	458	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.08	2085	20240805	6.95	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
6	20241031	120150	57	100.00	KOSPI	증권	N	N	N	N	N	2230	15	2	0.68	9962275	4487	24.75	2215	2235	2210	2875	1555	2215	2220.25	0.77	390	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.08	2085	20240805	6.95	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
7	20241031	110150	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	4719235	2133	11.76	2215	2225	2210	2875	1555	2215	2212.49	0.77	350	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2400	20231214	-7.29	2085	20240805	6.71	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
8	20241031	100150	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	4119575	1863	10.27	2215	2220	2210	2875	1555	2215	2211.26	0.77	283	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2085	20240805	6.47	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
9	20241031	090151	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	42085	19	0.10	2215	2215	2215	2875	1555	2215	2215.00	0.77	-15	2275	2245	2230	2200	2185	2237	2192	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2085	20240805	6.24	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	435383	N	N	0	N	N
10	20241030	160150	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-45	5	-1.99	40254450	18132	69.19	2245	2260	2215	2935	1585	2260	2228.88	0.77	-3057	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1256	22.37	0.30	12	0.03	99.00	7294.00	2400	20231214	-7.71	2085	20240805	6.24	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
11	20241030	150152	57	100.00	KOSPI	증권	N	N	N	N	N	2220	-40	5	-1.77	11897890	5333	20.35	2245	2260	2220	2935	1585	2260	2230.99	0.77	-1957	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.50	2085	20240805	6.47	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
12	20241030	140151	57	100.00	KOSPI	증권	N	N	N	N	N	2220	-40	5	-1.77	10173915	4557	17.39	2245	2260	2220	2935	1585	2260	2232.59	0.77	-1312	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.50	2085	20240805	6.47	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
13	20241030	130152	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-25	5	-1.11	5933580	2651	10.12	2245	2260	2220	2935	1585	2260	2238.24	0.77	-428	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.88	2085	20240805	7.19	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
14	20241030	120151	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-25	5	-1.11	3555125	1583	6.04	2245	2260	2235	2935	1585	2260	2245.81	0.77	-307	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.88	2085	20240805	7.19	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
15	20241030	110151	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-20	5	-0.88	1953145	868	3.31	2245	2260	2240	2935	1585	2260	2250.17	0.77	-195	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2085	20240805	7.43	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
16	20241030	100150	57	100.00	KOSPI	증권	N	N	N	N	N	2260	0	3	0.00	1905885	847	3.23	2245	2260	2240	2935	1585	2260	2250.16	0.77	-191	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1281	22.83	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.83	2085	20240805	8.39	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2085	8.39	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
17	20241030	090151	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-20	5	-0.88	892690	398	1.52	2245	2245	2240	2935	1585	2260	2242.94	0.77	-34	2293	2276	2243	2226	2193	2285	2235	567	675	1000	1620	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2085	20240805	7.43	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	438551	N	N	0	N	N
18	20241029	160147	57	100.00	KOSPI	증권	N	N	N	N	N	2260	25	2	1.12	58234210	26206	498.59	2235	2260	2210	2905	1565	2235	2222.17	0.78	-2823	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1281	22.83	0.31	12	0.05	99.00	7294.00	2400	20231214	-5.83	2080	20231020	8.65	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2085	8.39	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
19	20241029	150150	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-10	5	-0.45	54671890	24612	468.26	2235	2255	2210	2905	1565	2235	2221.35	0.78	-2618	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1262	22.47	0.31	12	0.04	99.00	7294.00	2400	20231214	-7.29	2080	20231020	6.97	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
20	20241029	140147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-20	5	-0.89	38122940	17158	326.45	2235	2255	2210	2905	1565	2235	2221.88	0.78	-2155	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1256	22.37	0.30	12	0.03	99.00	7294.00	2400	20231214	-7.71	2080	20231020	6.49	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
21	20241029	130148	57	100.00	KOSPI	증권	N	N	N	N	N	2220	-15	5	-0.67	27236165	12247	233.01	2235	2255	2215	2905	1565	2235	2223.91	0.78	-1568	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.50	2080	20231020	6.73	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
22	20241029	120149	57	100.00	KOSPI	증권	N	N	N	N	N	2230	-5	5	-0.22	12871740	5778	109.93	2235	2235	2220	2905	1565	2235	2227.72	0.78	-799	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.08	2080	20231020	7.21	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
23	20241029	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-10	5	-0.45	2596680	1164	22.15	2235	2235	2225	2905	1565	2235	2230.82	0.78	-151	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2400	20231214	-7.29	2080	20231020	6.97	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
24	20241029	100149	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	630995	283	5.38	2235	2235	2225	2905	1565	2235	2229.66	0.78	-45	2278	2256	2238	2216	2198	2267	2227	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.88	2080	20231020	7.45	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	441361	N	N	0	N	N
25	20241028	160147	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-5	5	-0.22	11671555	5205	11.84	2230	2260	2220	2910	1570	2240	2242.37	0.78	-158	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.88	2080	20231020	7.45	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
26	20241028	150148	57	100.00	KOSPI	증권	N	N	N	N	N	2255	15	2	0.67	11329550	5052	11.50	2230	2260	2220	2910	1570	2240	2242.59	0.78	-149	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2080	20231020	8.41	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
27	20241028	140148	57	100.00	KOSPI	증권	N	N	N	N	N	2255	15	2	0.67	10941845	4880	11.11	2230	2260	2220	2910	1570	2240	2242.18	0.78	-256	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2080	20231020	8.41	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
28	20241028	130148	57	100.00	KOSPI	증권	N	N	N	N	N	2255	15	2	0.67	10619475	4737	10.78	2230	2260	2220	2910	1570	2240	2241.81	0.78	-384	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2080	20231020	8.41	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
29	20241028	120149	57	100.00	KOSPI	증권	N	N	N	N	N	2255	15	2	0.67	10007345	4465	10.16	2230	2260	2220	2910	1570	2240	2241.29	0.78	-484	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2080	20231020	8.41	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
30	20241028	110141	57	100.00	KOSPI	증권	N	N	N	N	N	2260	20	2	0.89	6593625	2948	6.71	2230	2260	2220	2910	1570	2240	2236.64	0.78	-437	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1281	22.83	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.83	2080	20231020	8.65	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2085	8.39	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
31	20241028	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	-20	5	-0.89	6202455	2774	6.31	2230	2245	2220	2910	1570	2240	2235.92	0.78	-462	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2080	20231020	6.73	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
32	20241028	090147	57	100.00	KOSPI	증권	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.78	0	2290	2265	2235	2210	2180	2277	2222	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2080	20231020	7.69	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	442132	N	N	0	N	N
33	20241025	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	25	2	1.13	97486045	43823	888.18	2220	2260	2205	2875	1555	2215	2224.54	0.79	-4408	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1270	22.63	0.31	12	0.08	99.00	7294.00	2400	20231214	-6.67	2080	20231020	7.69	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
34	20241025	150148	57	100.00	KOSPI	증권	N	N	N	N	N	2235	20	2	0.90	95850800	43092	873.37	2220	2260	2205	2875	1555	2215	2224.33	0.79	-4522	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1267	22.58	0.31	12	0.08	99.00	7294.00	2400	20231214	-6.88	2080	20231020	7.45	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
35	20241025	140148	57	100.00	KOSPI	증권	N	N	N	N	N	2230	15	2	0.68	87177525	39216	794.81	2220	2260	2205	2875	1555	2215	2223.01	0.79	-3867	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1264	22.53	0.31	12	0.07	99.00	7294.00	2400	20231214	-7.08	2080	20231020	7.21	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
36	20241025	130148	57	100.00	KOSPI	증권	N	N	N	N	N	2250	35	2	1.58	79895760	35967	728.96	2220	2260	2205	2875	1555	2215	2221.36	0.79	-3484	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1276	22.73	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.25	2080	20231020	8.17	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2085	7.91	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
37	20241025	120148	57	100.00	KOSPI	증권	N	N	N	N	N	2250	35	2	1.58	74349490	33501	678.98	2220	2250	2205	2875	1555	2215	2219.32	0.79	-3165	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1276	22.73	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.25	2080	20231020	8.17	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2085	7.91	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
38	20241025	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	52252280	23589	478.09	2220	2225	2205	2875	1555	2215	2215.11	0.79	-2802	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1262	22.47	0.31	12	0.04	99.00	7294.00	2400	20231214	-7.29	2080	20231020	6.97	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
39	20241025	100148	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	1687190	761	15.42	2220	2220	2205	2875	1555	2215	2217.07	0.79	-89	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2080	20231020	6.49	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
40	20241025	090147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.79	0	2238	2226	2218	2206	2198	2225	2205	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2080	20231020	6.49	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	446613	N	N	0	N	N
41	20241024	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	10951935	4934	14.52	2215	2230	2210	2875	1555	2215	2219.69	0.79	-2361	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
42	20241024	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	6885465	3103	9.13	2215	2230	2210	2875	1555	2215	2218.97	0.79	-1758	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
43	20241024	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	6881025	3101	9.13	2215	2230	2210	2875	1555	2215	2218.97	0.79	-1758	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
44	20241024	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	3043405	1369	4.03	2215	2230	2210	2875	1555	2215	2223.09	0.79	-147	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2085	6.47	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
45	20241024	120147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	3025625	1361	4.01	2215	2230	2210	2875	1555	2215	2223.09	0.79	-146	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
46	20241024	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	1080485	486	1.43	2215	2230	2210	2875	1555	2215	2223.22	0.79	-75	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
47	20241024	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	1013735	456	1.34	2215	2230	2210	2875	1555	2215	2223.10	0.79	-72	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
48	20241024	090139	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	274625	124	0.36	2215	2215	2210	2875	1555	2215	2214.72	0.79	-31	2261	2237	2221	2197	2181	2230	2190	567	660	1000	1590	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2085	6.00	20240805	0.10	N	003460	1000	567 억	448974	N	N	1	N	N
49	20241023	160148	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-20	5	-0.89	75653340	33973	385.40	2240	2245	2205	2905	1565	2235	2226.87	0.80	-2991	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1256	22.37	0.30	12	0.06	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2085	6.24	20240805	0.10	N	003460	1000	567 억	451965	N	N	1	N	N
50	20241023	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	74159210	33299	377.75	2240	2245	2205	2905	1565	2235	2227.07	0.80	-2532	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
51	20241023	140149	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-10	5	-0.45	74018725	33236	377.04	2240	2245	2205	2905	1565	2235	2227.06	0.80	-2475	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1262	22.47	0.31	12	0.06	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
52	20241023	130148	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	73985350	33221	376.87	2240	2245	2205	2905	1565	2235	2227.07	0.80	-2466	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
53	20241023	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	73529410	33017	374.55	2240	2245	2205	2905	1565	2235	2227.02	0.80	-2441	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
54	20241023	110148	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-10	5	-0.45	65946690	29593	335.71	2240	2245	2205	2905	1565	2235	2228.46	0.80	-3471	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1262	22.47	0.31	12	0.05	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
55	20241023	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2230	-5	5	-0.22	857475	384	4.36	2240	2245	2225	2905	1565	2235	2233.01	0.80	-46	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2400	20231214	-7.08	2060	20231017	8.25	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
56	20241023	090147	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.80	0	2268	2251	2233	2216	2198	2252	2217	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	451965	N	N	0	N	N
57	20241022	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-5	5	-0.22	19560955	8788	73.99	2235	2250	2215	2910	1570	2240	2225.87	0.80	-986	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2085	7.19	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
58	20241022	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-15	5	-0.67	19190480	8622	72.59	2235	2250	2215	2910	1570	2240	2225.76	0.80	-982	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1262	22.47	0.31	12	0.02	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
59	20241022	140148	57	100.00	KOSPI	증권	N	N	N	N	N	2230	-10	5	-0.45	19163825	8610	72.49	2235	2250	2215	2910	1570	2240	2225.76	0.80	-981	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2400	20231214	-7.08	2060	20231017	8.25	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
60	20241022	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2230	-10	5	-0.45	19163825	8610	72.49	2235	2250	2215	2910	1570	2240	2225.76	0.80	-981	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2400	20231214	-7.08	2060	20231017	8.25	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2085	6.95	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
61	20241022	120147	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-15	5	-0.67	14002280	6286	52.93	2235	2250	2220	2910	1570	2240	2227.53	0.80	-667	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
62	20241022	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2225	-15	5	-0.67	8222045	3688	31.05	2235	2250	2225	2910	1570	2240	2229.40	0.80	-394	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2085	6.71	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
63	20241022	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2240	0	3	0.00	6193280	2778	23.39	2235	2250	2225	2910	1570	2240	2229.40	0.80	-325	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
64	20241022	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.80	0	2270	2255	2240	2225	2210	2247	2217	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	452988	N	N	2	N	N
65	20241021	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-15	5	-0.67	26623710	11877	215.59	2250	2255	2225	2930	1580	2255	2242.31	0.80	-956	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
66	20241021	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2245	-10	5	-0.44	17669065	7880	143.04	2250	2255	2225	2930	1580	2255	2242.27	0.80	-936	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2085	7.67	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
67	20241021	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2255	0	3	0.00	15589720	6955	126.25	2250	2255	2225	2930	1580	2255	2241.51	0.80	-799	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
68	20241021	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2250	-5	5	-0.22	14907935	6652	120.75	2250	2255	2225	2930	1580	2255	2241.12	0.80	-787	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2085	7.91	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
69	20241021	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2255	0	3	0.00	8798250	3929	71.32	2250	2255	2225	2930	1580	2255	2239.31	0.80	-455	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2085	8.15	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
70	20241021	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2245	-10	5	-0.44	8737665	3902	70.83	2250	2255	2225	2930	1580	2255	2239.28	0.80	-453	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2085	7.67	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
71	20241021	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2250	-5	5	-0.22	8636590	3857	70.01	2250	2250	2225	2930	1580	2255	2239.20	0.80	-454	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2085	7.91	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
72	20241021	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-15	5	-0.67	2554660	1136	20.62	2250	2250	2240	2930	1580	2255	2248.82	0.80	-136	2295	2275	2260	2240	2225	2267	2232	567	675	1000	1620	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2085	7.43	20240805	0.10	N	003460	1000	567 억	453957	N	N	2	N	N
73	20241018	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-25	5	-1.10	12416975	5509	332.67	2280	2280	2245	2960	1600	2280	2253.94	0.80	-651	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2080	8.41	20231020	0.10	N	003460	1000	567 억	454608	N	N	2	N	N
74	20241018	150149	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-25	5	-1.10	10870040	4823	291.24	2280	2280	2245	2960	1600	2280	2253.79	0.80	-562	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2080	8.41	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
75	20241018	140149	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-25	5	-1.10	10393270	4612	278.50	2280	2280	2245	2960	1600	2280	2253.53	0.80	-484	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2080	8.41	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
76	20241018	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-25	5	-1.10	10176400	4516	272.71	2280	2280	2245	2960	1600	2280	2253.41	0.80	-388	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2080	8.41	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
77	20241018	120149	57	100.00	KOSPI	증권	N	N	N	N	N	2265	-15	5	-0.66	10032080	4452	268.84	2280	2280	2245	2960	1600	2280	2253.39	0.80	-384	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1284	22.88	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.62	2060	20231017	9.95	2390	-5.23	20240312	2085	8.63	20240805	2400	-5.62	20231214	2080	8.89	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
78	20241018	110148	57	100.00	KOSPI	증권	N	N	N	N	N	2245	-35	5	-1.54	9224885	4094	247.22	2280	2280	2245	2960	1600	2280	2253.27	0.80	-330	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2080	7.93	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
79	20241018	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2250	-30	5	-1.32	4610160	2044	123.43	2280	2280	2250	2960	1600	2280	2255.46	0.80	-105	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2080	8.17	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
80	20241018	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2280	0	3	0.00	2280	1	0.06	2280	2280	2280	2960	1600	2280	2280.00	0.80	0	2300	2290	2275	2265	2250	2295	2270	567	680	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2080	9.62	20231020	0.10	N	003460	1000	567 억	454608	N	N	11	N	N
81	20241017	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-5	5	-0.22	3752655	1656	15.09	2270	2285	2260	2970	1600	2285	2266.10	0.80	-888	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	455496	N	N	11	N	N
82	20241017	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-15	5	-0.66	708355	311	2.83	2270	2285	2265	2970	1600	2285	2277.67	0.80	-52	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
83	20241017	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-5	5	-0.22	692415	304	2.77	2270	2285	2265	2970	1600	2285	2277.68	0.80	-50	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
84	20241017	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-15	5	-0.66	690135	303	2.76	2270	2285	2265	2970	1600	2285	2277.67	0.80	-50	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
85	20241017	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-5	5	-0.22	635675	279	2.54	2270	2285	2265	2970	1600	2285	2278.41	0.80	-44	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
86	20241017	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-5	5	-0.22	547005	240	2.19	2270	2285	2265	2970	1600	2285	2279.19	0.80	-40	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
87	20241017	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-5	5	-0.22	547005	240	2.19	2270	2285	2265	2970	1600	2285	2279.19	0.80	-40	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
88	20241017	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.80	0	2315	2300	2275	2260	2235	2307	2267	567	685	1000	1640	5	1	56702415	1296	23.08	0.31	12	0.00	99.00	7294.00	2400	20231214	-4.79	2060	20231017	10.92	2390	-4.39	20240312	2085	9.59	20240805	2400	-4.79	20231214	2060	10.92	20231017	0.10	N	003460	1000	567 억	455496	N	N	13	N	N
89	20241016	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2285	-5	5	-0.22	24837945	10948	295.97	2270	2290	2250	2975	1605	2290	2268.72	0.81	4574	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1296	23.08	0.31	12	0.02	99.00	7294.00	2400	20231214	-4.79	2060	20231017	10.92	2390	-4.39	20240312	2085	9.59	20240805	2400	-4.79	20231214	2060	10.92	20231017	0.10	N	003460	1000	567 억	456835	N	N	13	N	N
90	20241016	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-20	5	-0.87	23692140	10444	282.35	2270	2290	2250	2975	1605	2290	2268.49	0.81	4232	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
91	20241016	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-20	5	-0.87	19463130	8581	231.98	2270	2290	2250	2975	1605	2290	2268.17	0.81	2597	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
92	20241016	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-20	5	-0.87	17000180	7496	202.65	2270	2290	2250	2975	1605	2290	2267.90	0.81	1652	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
93	20241016	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2290	0	3	0.00	14045985	6199	167.59	2270	2290	2250	2975	1605	2290	2265.85	0.81	726	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
94	20241016	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-15	5	-0.66	8550165	3774	102.03	2270	2275	2250	2975	1605	2290	2265.54	0.81	-564	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
95	20241016	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2260	-30	5	-1.31	8431865	3722	100.62	2270	2275	2250	2975	1605	2290	2265.41	0.81	-528	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1281	22.83	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
96	20241016	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2265	-25	5	-1.09	5565940	2452	66.29	2270	2270	2265	2975	1605	2290	2269.96	0.81	-403	2303	2296	2283	2276	2263	2300	2280	567	685	1000	1640	5	1	56702415	1284	22.88	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.62	2060	20231017	9.95	2390	-5.23	20240312	2085	8.63	20240805	2400	-5.62	20231214	2060	9.95	20231017	0.10	N	003460	1000	567 억	456835	N	N	38	N	N
97	20241015	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2290	10	2	0.44	8436920	3699	15.02	2280	2290	2270	2960	1600	2280	2280.87	0.81	-272	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	458205	N	N	38	N	N
98	20241015	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2285	5	2	0.22	3763625	1650	6.70	2280	2290	2275	2960	1600	2280	2280.98	0.81	205	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1296	23.08	0.31	12	0.00	99.00	7294.00	2400	20231214	-4.79	2060	20231017	10.92	2390	-4.39	20240312	2085	9.59	20240805	2400	-4.79	20231214	2060	10.92	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
99	20241015	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2290	10	2	0.44	2544685	1116	4.53	2280	2290	2275	2960	1600	2280	2280.18	0.81	22	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1298	23.13	0.31	12	0.00	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
100	20241015	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2290	10	2	0.44	2077680	912	3.70	2280	2290	2275	2960	1600	2280	2278.16	0.81	-118	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1298	23.13	0.31	12	0.00	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
101	20241015	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-5	5	-0.22	2075390	911	3.70	2280	2290	2275	2960	1600	2280	2278.14	0.81	-118	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
102	20241015	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-5	5	-0.22	1008070	442	1.79	2280	2290	2275	2960	1600	2280	2280.70	0.81	-62	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
103	20241015	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-5	5	-0.22	476955	209	0.85	2280	2290	2275	2960	1600	2280	2282.08	0.81	-34	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
104	20241015	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2290	10	2	0.44	148220	65	0.26	2280	2290	2280	2960	1600	2280	2280.31	0.81	-16	2326	2302	2276	2252	2226	2315	2265	567	680	1000	1640	5	1	56702415	1298	23.13	0.31	12	0.00	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	458205	N	N	18	N	N
105	20241014	160143	57	100.00	KOSPI	증권	N	N	N	N	N	2280	0	3	0.00	56256430	24627	230.22	2265	2300	2250	2960	1600	2280	2284.34	0.81	-3013	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.04	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461218	N	N	18	N	N
106	20241014	150143	57	100.00	KOSPI	증권	N	N	N	N	N	2280	0	3	0.00	54047140	23658	221.16	2265	2300	2250	2960	1600	2280	2284.52	0.81	-2896	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.04	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
107	20241014	140144	57	100.00	KOSPI	증권	N	N	N	N	N	2280	0	3	0.00	52376335	22924	214.30	2265	2300	2250	2960	1600	2280	2284.78	0.81	-2807	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1293	23.03	0.31	12	0.04	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
108	20241014	130144	57	100.00	KOSPI	증권	N	N	N	N	N	2285	5	2	0.22	52278220	22881	213.90	2265	2300	2250	2960	1600	2280	2284.79	0.81	-2802	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1296	23.08	0.31	12	0.04	99.00	7294.00	2400	20231214	-4.79	2060	20231017	10.92	2390	-4.39	20240312	2085	9.59	20240805	2400	-4.79	20231214	2060	10.92	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
109	20241014	120144	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-5	5	-0.22	51975410	22748	212.66	2265	2300	2250	2960	1600	2280	2284.83	0.81	-2671	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.04	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
110	20241014	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-10	5	-0.44	46454800	20320	189.96	2265	2300	2250	2960	1600	2280	2286.16	0.81	-2334	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1287	22.93	0.31	12	0.04	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
111	20241014	100143	57	100.00	KOSPI	증권	N	N	N	N	N	2275	-5	5	-0.22	39732245	17356	162.25	2265	2300	2250	2960	1600	2280	2289.25	0.81	-1922	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1290	22.98	0.31	12	0.03	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
112	20241014	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2260	-20	5	-0.88	230620	102	0.95	2265	2265	2260	2960	1600	2280	2260.98	0.81	-12	2320	2300	2275	2255	2230	2310	2265	567	680	1000	1640	5	1	56702415	1281	22.83	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	461218	N	N	0	N	N
113	20241011	160142	57	100.00	KOSPI	증권	N	N	N	N	N	2280	30	2	1.33	24242515	10647	90.68	2255	2295	2250	2925	1575	2250	2276.93	0.81	-394	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1293	23.03	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
114	20241011	150143	57	100.00	KOSPI	증권	N	N	N	N	N	2280	30	2	1.33	23476435	10311	87.82	2255	2295	2250	2925	1575	2250	2276.83	0.81	-460	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1293	23.03	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
115	20241011	140143	57	100.00	KOSPI	증권	N	N	N	N	N	2280	30	2	1.33	19552795	8590	73.16	2255	2295	2250	2925	1575	2250	2276.23	0.81	-460	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1293	23.03	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
116	20241011	130144	57	100.00	KOSPI	증권	N	N	N	N	N	2275	25	2	1.11	17100165	7513	63.99	2255	2295	2250	2925	1575	2250	2276.08	0.81	-460	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1290	22.98	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
117	20241011	120144	57	100.00	KOSPI	증권	N	N	N	N	N	2280	30	2	1.33	14651415	6438	54.83	2255	2295	2250	2925	1575	2250	2275.77	0.81	-460	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1293	23.03	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
118	20241011	110143	57	100.00	KOSPI	증권	N	N	N	N	N	2270	20	2	0.89	5560040	2451	20.88	2255	2270	2250	2925	1575	2250	2268.48	0.81	-458	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1287	22.93	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
119	20241011	100148	57	100.00	KOSPI	증권	N	N	N	N	N	2270	20	2	0.89	2645360	1167	9.94	2255	2270	2250	2925	1575	2250	2266.80	0.81	-458	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1287	22.93	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
120	20241011	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2255	5	2	0.22	65395	29	0.25	2255	2255	2255	2925	1575	2250	2255.00	0.81	0	2266	2257	2246	2237	2226	2262	2242	567	675	1000	1620	5	1	56702415	1279	22.78	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	461231	N	N	0	N	N
121	20241010	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2250	5	2	0.22	26356870	11741	28.85	2240	2255	2235	2915	1575	2245	2244.86	0.81	-124	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1276	22.73	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
122	20241010	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2250	5	2	0.22	25074925	11170	27.45	2240	2255	2235	2915	1575	2245	2244.85	0.81	-219	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1276	22.73	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
123	20241010	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-5	5	-0.22	22717430	10120	24.87	2240	2255	2235	2915	1575	2245	2244.81	0.81	-219	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2060	8.74	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
124	20241010	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-10	5	-0.45	14706815	6555	16.11	2240	2255	2235	2915	1575	2245	2243.60	0.81	-154	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2060	8.50	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
125	20241010	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-5	5	-0.22	14704580	6554	16.10	2240	2255	2235	2915	1575	2245	2243.60	0.81	-154	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2060	8.74	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
126	20241010	110145	57	100.00	KOSPI	증권	N	N	N	N	N	2250	5	2	0.22	7156420	3184	7.82	2240	2255	2240	2915	1575	2245	2247.62	0.81	-26	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
127	20241010	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2255	10	2	0.45	1526875	681	1.67	2240	2255	2240	2915	1575	2245	2242.11	0.81	-26	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1279	22.78	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
128	20241010	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-5	5	-0.22	33600	15	0.04	2240	2240	2240	2915	1575	2245	2240.00	0.81	0	2301	2272	2246	2217	2191	2287	2232	567	670	1000	1610	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2060	8.74	20231017	0.10	N	003460	1000	567 억	461461	N	N	0	N	N
129	20241008	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	91297010	40699	123.27	2235	2275	2220	2905	1565	2235	2243.22	0.81	382	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
130	20241008	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	91195985	40654	123.13	2235	2275	2220	2905	1565	2235	2243.22	0.81	386	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
131	20241008	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2235	0	3	0.00	86550210	38573	116.83	2235	2275	2220	2905	1565	2235	2243.80	0.81	396	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1267	22.58	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2060	8.50	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
132	20241008	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2255	20	2	0.89	82720965	36860	111.64	2235	2275	2220	2905	1565	2235	2244.19	0.81	362	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1279	22.78	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
133	20241008	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2250	15	2	0.67	82365655	36702	111.16	2235	2275	2220	2905	1565	2235	2244.17	0.81	362	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1276	22.73	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
134	20241008	110145	57	100.00	KOSPI	증권	N	N	N	N	N	2265	30	2	1.34	80063740	35679	108.07	2235	2275	2220	2905	1565	2235	2244.00	0.81	-77	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1284	22.88	0.31	12	0.06	99.00	7294.00	2400	20231214	-5.62	2060	20231017	9.95	2390	-5.23	20240312	2085	8.63	20240805	2400	-5.62	20231214	2060	9.95	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
135	20241008	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2230	-5	5	-0.22	28428275	12724	38.54	2235	2250	2220	2905	1565	2235	2234.22	0.81	226	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2400	20231214	-7.08	2060	20231017	8.25	2390	-6.69	20240312	2085	6.95	20240805	2400	-7.08	20231214	2060	8.25	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
136	20241008	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2250	15	2	0.67	4485	2	0.01	2235	2250	2235	2905	1565	2235	2242.50	0.81	0	2335	2285	2260	2210	2185	2272	2197	567	670	1000	1600	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	461449	N	N	2	N	N
137	20241007	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-25	5	-1.11	74304810	32971	265.75	2235	2310	2235	2935	1585	2260	2253.64	0.82	-6270	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1267	22.58	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2060	8.50	20231017	0.10	N	003460	1000	567 억	467607	N	N	2	N	N
138	20241007	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2260	0	3	0.00	69607265	30878	248.88	2235	2310	2235	2935	1585	2260	2254.27	0.82	-6291	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1281	22.83	0.31	12	0.05	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
139	20241007	140200	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-5	5	-0.22	66990600	29720	239.54	2235	2310	2235	2935	1585	2260	2254.06	0.82	-6278	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1279	22.78	0.31	12	0.05	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
140	20241007	130143	57	100.00	KOSPI	증권	N	N	N	N	N	2255	-5	5	-0.22	66627345	29559	238.24	2235	2310	2235	2935	1585	2260	2254.05	0.82	-6250	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1279	22.78	0.31	12	0.05	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
141	20241007	120156	57	100.00	KOSPI	증권	N	N	N	N	N	2275	15	2	0.66	64343830	28549	230.10	2235	2310	2235	2935	1585	2260	2253.80	0.82	-6239	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1290	22.98	0.31	12	0.05	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
142	20241007	110148	57	100.00	KOSPI	증권	N	N	N	N	N	2275	15	2	0.66	61883880	27463	221.35	2235	2310	2235	2935	1585	2260	2253.35	0.82	-6181	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1290	22.98	0.31	12	0.05	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
143	20241007	100140	57	100.00	KOSPI	증권	N	N	N	N	N	2250	-10	5	-0.44	37522085	16694	134.55	2235	2255	2235	2935	1585	2260	2247.64	0.82	-4045	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1276	22.73	0.31	12	0.03	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
144	20241007	090139	57	100.00	KOSPI	증권	N	N	N	N	N	2245	-15	5	-0.66	6296005	2817	22.70	2235	2245	2235	2935	1585	2260	2235.00	0.82	5	2286	2272	2246	2232	2206	2280	2240	567	675	1000	1620	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	467607	N	N	0	N	N
145	20241004	160140	57	100.00	KOSPI	증권	N	N	N	N	N	2260	25	2	1.12	27858325	12407	37.01	2260	2260	2220	2905	1565	2235	2245.37	0.82	3601	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1281	22.83	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
146	20241004	150140	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	27072420	12057	35.96	2260	2260	2220	2905	1565	2235	2245.37	0.82	3569	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
147	20241004	140140	57	100.00	KOSPI	증권	N	N	N	N	N	2255	20	2	0.89	22825475	10173	30.34	2260	2260	2220	2905	1565	2235	2243.73	0.82	2942	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1279	22.78	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
148	20241004	130140	57	100.00	KOSPI	증권	N	N	N	N	N	2255	20	2	0.89	22820965	10171	30.34	2260	2260	2220	2905	1565	2235	2243.73	0.82	2941	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1279	22.78	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.04	2060	20231017	9.47	2390	-5.65	20240312	2085	8.15	20240805	2400	-6.04	20231214	2060	9.47	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
149	20241004	120141	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	16665540	7427	22.15	2260	2260	2220	2905	1565	2235	2243.91	0.82	2148	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
150	20241004	110140	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	9300580	4146	12.37	2260	2260	2220	2905	1565	2235	2243.27	0.82	1210	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
151	20241004	100140	57	100.00	KOSPI	증권	N	N	N	N	N	2245	10	2	0.45	7323585	3262	9.73	2260	2260	2220	2905	1565	2235	2245.12	0.82	889	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2400	20231214	-6.46	2060	20231017	8.98	2390	-6.07	20240312	2085	7.67	20240805	2400	-6.46	20231214	2060	8.98	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
152	20241004	090139	57	100.00	KOSPI	증권	N	N	N	N	N	2260	25	2	1.12	343520	152	0.45	2260	2260	2260	2905	1565	2235	2260.00	0.82	0	2335	2285	2250	2200	2165	2267	2182	567	670	1000	1600	5	1	56702415	1281	22.83	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
153	20241002	160139	57	100.00	KOSPI	증권	N	N	N	N	N	2235	-15	5	-0.67	75435715	33525	390.14	2250	2300	2215	2925	1575	2250	2250.13	0.82	6670	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1267	22.58	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.88	2060	20231017	8.50	2390	-6.49	20240312	2085	7.19	20240805	2400	-6.88	20231214	2060	8.50	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
154	20241002	150141	57	100.00	KOSPI	증권	N	N	N	N	N	2250	0	3	0.00	73276085	32560	378.91	2250	2300	2215	2925	1575	2250	2250.49	0.82	7302	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1276	22.73	0.31	12	0.06	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
155	20241002	140140	57	100.00	KOSPI	증권	N	N	N	N	N	2240	-10	5	-0.44	36359795	16037	186.63	2250	2300	2215	2925	1575	2250	2267.24	0.82	5198	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1270	22.63	0.31	12	0.03	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2060	8.74	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
156	20241002	130139	57	100.00	KOSPI	증권	N	N	N	N	N	2290	40	2	1.78	30836415	13602	158.29	2250	2300	2215	2925	1575	2250	2267.05	0.82	4033	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1298	23.13	0.31	12	0.02	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
157	20241002	120139	57	100.00	KOSPI	증권	N	N	N	N	N	2270	20	2	0.89	23719085	10485	122.02	2250	2280	2215	2925	1575	2250	2262.19	0.82	3284	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1287	22.93	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
158	20241002	110138	57	100.00	KOSPI	증권	N	N	N	N	N	2260	10	2	0.44	23487545	10383	120.83	2250	2280	2215	2925	1575	2250	2262.12	0.82	3183	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1281	22.83	0.31	12	0.02	99.00	7294.00	2400	20231214	-5.83	2060	20231017	9.71	2390	-5.44	20240312	2085	8.39	20240805	2400	-5.83	20231214	2060	9.71	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
159	20241002	100138	57	100.00	KOSPI	증권	N	N	N	N	N	2270	20	2	0.89	18772520	8305	96.65	2250	2280	2215	2925	1575	2250	2260.39	0.82	1576	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1287	22.93	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N
160	20241002	090138	57	100.00	KOSPI	증권	N	N	N	N	N	2275	25	2	1.11	234600	104	1.21	2250	2275	2250	2925	1575	2250	2255.77	0.82	0	2343	2296	2273	2226	2203	2285	2215	567	675	1000	1620	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2400	20231214	-5.21	2060	20231017	10.44	2390	-4.81	20240312	2085	9.11	20240805	2400	-5.21	20231214	2060	10.44	20231017	0.10	N	003460	1000	567 억	467310	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History