KissMeData/030210/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 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	160421	57	100.00	KOSPI		증권	N	N	N	N	N	2615	-55	5	-2.06	45120170	17164	90.61	2645	2665	2615	3470	1870	2670	2628.79	5.22	6178	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1593	-16.76	0.28	12	0.03	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
3	20241129	150427	57	100.00	KOSPI		증권	N	N	N	N	N	2625	-45	5	-1.69	41038495	15604	82.37	2645	2665	2620	3470	1870	2670	2630.00	5.22	6330	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1599	-16.83	0.28	12	0.03	-156.00	9355.00	4530	20231124	-42.05	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4335	-39.45	20231220	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
4	20241129	140426	57	100.00	KOSPI		증권	N	N	N	N	N	2640	-30	5	-1.12	20160620	7638	40.32	2645	2665	2620	3470	1870	2670	2639.52	5.22	33	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1608	-16.92	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.72	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4335	-39.10	20231220	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
5	20241129	130427	57	100.00	KOSPI		증권	N	N	N	N	N	2655	-15	5	-0.56	18058070	6842	36.12	2645	2665	2620	3470	1870	2670	2639.30	5.22	-107	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1617	-17.02	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4335	-38.75	20231220	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
6	20241129	120428	57	100.00	KOSPI		증권	N	N	N	N	N	2620	-50	5	-1.87	17452115	6613	34.91	2645	2665	2620	3470	1870	2670	2639.06	5.22	-18	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1596	-16.79	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
7	20241129	110428	57	100.00	KOSPI		증권	N	N	N	N	N	2660	-10	5	-0.37	12301645	4656	24.58	2645	2665	2630	3470	1870	2670	2642.11	5.22	-509	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1620	-17.05	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.28	2460	20241113	8.13	3985	-33.25	20240102	2460	8.13	20241113	4335	-38.64	20231220	2460	8.13	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
8	20241129	100426	57	100.00	KOSPI		증권	N	N	N	N	N	2650	-20	5	-0.75	4053135	1532	8.09	2645	2665	2640	3470	1870	2670	2645.65	5.22	-796	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1614	-16.99	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.50	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4335	-38.87	20231220	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
9	20241129	090426	57	100.00	KOSPI		증권	N	N	N	N	N	2665	-5	5	-0.19	410015	155	0.82	2645	2665	2645	3470	1870	2670	2645.26	5.22	65	2710	2690	2650	2630	2590	2700	2640	3046	800	5000	1920	5	1	60911106	1623	-17.08	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4335	-38.52	20231220	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3178475	N	N	8	N	N
10	20241128	160422	57	100.00	KOSPI		증권	N	N	N	N	N	2670	30	2	1.14	49924105	18943	49.48	2660	2670	2610	3430	1850	2640	2635.49	5.22	3575	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1626	-17.12	0.29	12	0.03	-156.00	9355.00	4530	20231124	-41.06	2460	20241113	8.54	3985	-33.00	20240102	2460	8.54	20241113	4335	-38.41	20231220	2460	8.54	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	8	N	N
11	20241128	150430	57	100.00	KOSPI		증권	N	N	N	N	N	2645	5	2	0.19	39150375	14893	38.90	2660	2660	2610	3430	1850	2640	2628.78	5.22	555	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1611	-16.96	0.28	12	0.02	-156.00	9355.00	4530	20231124	-41.61	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4335	-38.99	20231220	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
12	20241128	140431	57	100.00	KOSPI		증권	N	N	N	N	N	2625	-15	5	-0.57	29717025	11326	29.58	2660	2660	2610	3430	1850	2640	2623.79	5.22	952	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1599	-16.83	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.05	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4335	-39.45	20231220	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
13	20241128	130427	57	100.00	KOSPI		증권	N	N	N	N	N	2630	-10	5	-0.38	20019275	7623	19.91	2660	2660	2610	3430	1850	2640	2626.17	5.22	805	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1602	-16.86	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.94	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4335	-39.33	20231220	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
14	20241128	120431	57	100.00	KOSPI		증권	N	N	N	N	N	2635	-5	5	-0.19	16810430	6396	16.71	2660	2660	2610	3430	1850	2640	2628.27	5.22	777	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1605	-16.89	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.83	2460	20241113	7.11	3985	-33.88	20240102	2460	7.11	20241113	4335	-39.22	20231220	2460	7.11	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
15	20241128	110433	57	100.00	KOSPI		증권	N	N	N	N	N	2630	-10	5	-0.38	14849635	5648	14.75	2660	2660	2610	3430	1850	2640	2629.18	5.22	560	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1602	-16.86	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.94	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4335	-39.33	20231220	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
16	20241128	100430	57	100.00	KOSPI		증권	N	N	N	N	N	2640	0	3	0.00	6010410	2276	5.94	2660	2660	2625	3430	1850	2640	2640.78	5.22	114	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1608	-16.92	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.72	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4335	-39.10	20231220	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
17	20241128	090428	57	100.00	KOSPI		증권	N	N	N	N	N	2655	15	2	0.57	168995	64	0.17	2660	2660	2640	3430	1850	2640	2640.55	5.22	-62	2773	2706	2638	2571	2503	2672	2537	3046	790	5000	1900	5	1	60911106	1617	-17.02	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4335	-38.75	20231220	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3178250	N	N	4	N	N
18	20241127	160419	57	100.00	KOSPI		증권	N	N	N	N	N	2640	-30	5	-1.12	100280865	38287	358.16	2670	2705	2570	3470	1870	2670	2619.19	5.21	7317	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1608	-16.92	0.28	12	0.06	-156.00	9355.00	4530	20231124	-41.72	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4400	-40.00	20231127	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	4	N	N
19	20241127	150425	57	100.00	KOSPI		증권	N	N	N	N	N	2655	-15	5	-0.56	99460055	37976	355.25	2670	2705	2570	3470	1870	2670	2619.02	5.21	7250	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1617	-17.02	0.28	12	0.06	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4400	-39.66	20231127	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
20	20241127	140426	57	100.00	KOSPI		증권	N	N	N	N	N	2645	-25	5	-0.94	89556105	34225	320.16	2670	2705	2570	3470	1870	2670	2616.69	5.21	7845	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1611	-16.96	0.28	12	0.06	-156.00	9355.00	4530	20231124	-41.61	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4400	-39.89	20231127	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
21	20241127	130422	57	100.00	KOSPI		증권	N	N	N	N	N	2645	-25	5	-0.94	86686280	33140	310.01	2670	2705	2570	3470	1870	2670	2615.76	5.21	8497	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1611	-16.96	0.28	12	0.05	-156.00	9355.00	4530	20231124	-41.61	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4400	-39.89	20231127	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
22	20241127	120426	57	100.00	KOSPI		증권	N	N	N	N	N	2640	-30	5	-1.12	85903855	32844	307.24	2670	2705	2570	3470	1870	2670	2615.51	5.21	8366	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1608	-16.92	0.28	12	0.05	-156.00	9355.00	4530	20231124	-41.72	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4400	-40.00	20231127	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
23	20241127	110426	57	100.00	KOSPI		증권	N	N	N	N	N	2645	-25	5	-0.94	78995290	30230	282.79	2670	2705	2570	3470	1870	2670	2613.14	5.21	7857	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1611	-16.96	0.28	12	0.05	-156.00	9355.00	4530	20231124	-41.61	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4400	-39.89	20231127	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
24	20241127	100424	57	100.00	KOSPI		증권	N	N	N	N	N	2610	-60	5	-2.25	70075390	26845	251.12	2670	2705	2570	3470	1870	2670	2610.37	5.21	8752	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1590	-16.73	0.28	12	0.04	-156.00	9355.00	4530	20231124	-42.38	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4400	-40.68	20231127	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
25	20241127	090423	57	100.00	KOSPI		증권	N	N	N	N	N	2675	5	2	0.19	34725	13	0.12	2670	2680	2670	3470	1870	2670	2671.15	5.21	-1	2696	2682	2666	2652	2636	2690	2660	3046	800	5000	1920	5	1	60911106	1629	-17.15	0.29	12	0.00	-156.00	9355.00	4530	20231124	-40.95	2460	20241113	8.74	3985	-32.87	20240102	2460	8.74	20241113	4400	-39.20	20231127	2460	8.74	20241113	0.12	N	030210	5000	3045 억	3173269	N	N	0	N	N
26	20241126	160423	57	100.00	KOSPI		증권	N	N	N	N	N	2670	5	2	0.19	28410985	10690	48.25	2665	2680	2650	3460	1870	2665	2657.72	5.21	1048	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1626	-17.12	0.29	12	0.02	-156.00	9355.00	4530	20231124	-41.06	2460	20241113	8.54	3985	-33.00	20240102	2460	8.54	20241113	4400	-39.32	20231127	2460	8.54	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
27	20241126	150422	57	100.00	KOSPI		증권	N	N	N	N	N	2665	0	3	0.00	27744095	10440	47.12	2665	2680	2650	3460	1870	2665	2657.48	5.21	969	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.02	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
28	20241126	140422	57	100.00	KOSPI		증권	N	N	N	N	N	2665	0	3	0.00	19613440	7382	33.32	2665	2680	2650	3460	1870	2665	2656.93	5.21	769	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
29	20241126	130421	57	100.00	KOSPI		증권	N	N	N	N	N	2670	5	2	0.19	17117210	6446	29.09	2665	2680	2650	3460	1870	2665	2655.48	5.21	793	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1626	-17.12	0.29	12	0.01	-156.00	9355.00	4530	20231124	-41.06	2460	20241113	8.54	3985	-33.00	20240102	2460	8.54	20241113	4400	-39.32	20231127	2460	8.54	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
30	20241126	120425	57	100.00	KOSPI		증권	N	N	N	N	N	2665	0	3	0.00	14208180	5353	24.16	2665	2680	2650	3460	1870	2665	2654.25	5.21	564	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
31	20241126	110427	57	100.00	KOSPI		증권	N	N	N	N	N	2665	0	3	0.00	12726035	4796	21.65	2665	2680	2650	3460	1870	2665	2653.47	5.21	270	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
32	20241126	100426	57	100.00	KOSPI		증권	N	N	N	N	N	2655	-10	5	-0.38	8188785	3089	13.94	2665	2680	2650	3460	1870	2665	2650.95	5.21	-38	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1617	-17.02	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4400	-39.66	20231127	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
33	20241126	090422	57	100.00	KOSPI		증권	N	N	N	N	N	2675	10	2	0.38	8020	3	0.01	2665	2680	2665	3460	1870	2665	2673.33	5.21	0	2695	2680	2655	2640	2615	2687	2647	3046	795	5000	1910	5	1	60911106	1629	-17.15	0.29	12	0.00	-156.00	9355.00	4530	20231124	-40.95	2460	20241113	8.74	3985	-32.87	20240102	2460	8.74	20241113	4400	-39.20	20231127	2460	8.74	20241113	0.12	N	030210	5000	3045 억	3172931	N	N	1	N	N
34	20241125	160415	57	100.00	KOSPI		증권	N	N	N	N	N	2665	10	2	0.38	58759760	22157	94.29	2660	2670	2630	3450	1860	2655	2651.97	5.20	4990	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.04	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	1	N	N
35	20241125	150420	57	100.00	KOSPI		증권	N	N	N	N	N	2665	10	2	0.38	56889930	21453	91.29	2660	2670	2630	3450	1860	2655	2651.84	5.20	5509	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.04	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
36	20241125	140422	57	100.00	KOSPI		증권	N	N	N	N	N	2665	10	2	0.38	53412525	20141	85.71	2660	2670	2630	3450	1860	2655	2651.93	5.20	5262	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
37	20241125	130418	57	100.00	KOSPI		증권	N	N	N	N	N	2665	10	2	0.38	46549130	17561	74.73	2660	2670	2630	3450	1860	2655	2650.71	5.20	5129	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
38	20241125	120422	57	100.00	KOSPI		증권	N	N	N	N	N	2670	15	2	0.56	43126985	16277	69.27	2660	2670	2630	3450	1860	2655	2649.57	5.20	4971	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1626	-17.12	0.29	12	0.03	-156.00	9355.00	4530	20231124	-41.06	2460	20241113	8.54	3985	-33.00	20240102	2460	8.54	20241113	4400	-39.32	20231127	2460	8.54	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
39	20241125	110420	57	100.00	KOSPI		증권	N	N	N	N	N	2665	10	2	0.38	40009255	15107	64.29	2660	2665	2630	3450	1860	2655	2648.39	5.20	4467	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1623	-17.08	0.28	12	0.02	-156.00	9355.00	4530	20231124	-41.17	2460	20241113	8.33	3985	-33.12	20240102	2460	8.33	20241113	4400	-39.43	20231127	2460	8.33	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
40	20241125	100414	57	100.00	KOSPI		증권	N	N	N	N	N	2645	-10	5	-0.38	16782965	6363	27.08	2660	2665	2630	3450	1860	2655	2637.59	5.20	2642	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1611	-16.96	0.28	12	0.01	-156.00	9355.00	4530	20231124	-41.61	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4400	-39.89	20231127	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
41	20241125	090416	57	100.00	KOSPI		증권	N	N	N	N	N	2655	0	3	0.00	0	0	0.00	0	0	0	3450	1860	2655	0.00	5.20	0	2708	2681	2643	2616	2578	2695	2630	3046	795	5000	1910	5	1	60911106	1617	-17.02	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4400	-39.66	20231127	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3166990	N	N	0	N	N
42	20241122	160358	57	100.00	KOSPI		증권	N	N	N	N	N	2655	10	2	0.38	62252535	23499	92.31	2645	2670	2605	3435	1855	2645	2649.16	5.20	1189	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1617	-17.02	0.28	12	0.04	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4530	-41.39	20231124	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
43	20241122	150358	57	100.00	KOSPI		증권	N	N	N	N	N	2650	5	2	0.19	50722455	19113	75.08	2645	2670	2640	3435	1855	2645	2653.82	5.20	191	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1614	-16.99	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.50	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
44	20241122	140402	57	100.00	KOSPI		증권	N	N	N	N	N	2655	10	2	0.38	50073855	18868	74.12	2645	2670	2640	3435	1855	2645	2653.90	5.20	183	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1617	-17.02	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4530	-41.39	20231124	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
45	20241122	130402	57	100.00	KOSPI		증권	N	N	N	N	N	2660	15	2	0.57	49158775	18523	72.76	2645	2670	2640	3435	1855	2645	2653.93	5.20	-155	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1620	-17.05	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.28	2460	20241113	8.13	3985	-33.25	20240102	2460	8.13	20241113	4530	-41.28	20231124	2460	8.13	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
46	20241122	120403	57	100.00	KOSPI		증권	N	N	N	N	N	2650	5	2	0.19	41564470	15658	61.51	2645	2670	2645	3435	1855	2645	2654.52	5.20	-155	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1614	-16.99	0.28	12	0.03	-156.00	9355.00	4530	20231124	-41.50	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
47	20241122	110359	57	100.00	KOSPI		증권	N	N	N	N	N	2650	5	2	0.19	32036965	12058	47.37	2645	2670	2645	3435	1855	2645	2656.91	5.20	-573	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1614	-16.99	0.28	12	0.02	-156.00	9355.00	4530	20231124	-41.50	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
48	20241122	100405	57	100.00	KOSPI		증권	N	N	N	N	N	2660	15	2	0.57	28590575	10758	42.26	2645	2670	2645	3435	1855	2645	2657.61	5.20	-625	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1620	-17.05	0.28	12	0.02	-156.00	9355.00	4530	20231124	-41.28	2460	20241113	8.13	3985	-33.25	20240102	2460	8.13	20241113	4530	-41.28	20231124	2460	8.13	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
49	20241122	090401	57	100.00	KOSPI		증권	N	N	N	N	N	2655	10	2	0.38	34395	13	0.05	2645	2655	2645	3435	1855	2645	2645.77	5.20	0	2691	2667	2631	2607	2571	2680	2620	3046	790	5000	1900	5	1	60911106	1617	-17.02	0.28	12	0.00	-156.00	9355.00	4530	20231124	-41.39	2460	20241113	7.93	3985	-33.38	20240102	2460	7.93	20241113	4530	-41.39	20231124	2460	7.93	20241113	0.12	N	030210	5000	3045 억	3166149	N	N	8	N	N
50	20241121	160359	57	100.00	KOSPI		증권	N	N	N	N	N	2645	10	2	0.38	67061240	25456	49.48	2635	2655	2595	3425	1845	2635	2634.40	5.19	6647	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1611	-16.96	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.02	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4530	-41.61	20231124	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	8	N	N
51	20241121	150406	57	100.00	KOSPI		증권	N	N	N	N	N	2645	10	2	0.38	63077160	23949	46.56	2635	2655	2595	3425	1845	2635	2633.81	5.19	5687	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1611	-16.96	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.02	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4530	-41.61	20231124	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
52	20241121	140406	57	100.00	KOSPI		증권	N	N	N	N	N	2650	15	2	0.57	42433230	16127	31.35	2635	2655	2595	3425	1845	2635	2631.19	5.19	4523	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1614	-16.99	0.28	12	0.03	-156.00	9355.00	4725	20231114	-43.92	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
53	20241121	130402	57	100.00	KOSPI		증권	N	N	N	N	N	2650	15	2	0.57	36113465	13740	26.71	2635	2655	2595	3425	1845	2635	2628.35	5.19	2888	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1614	-16.99	0.28	12	0.02	-156.00	9355.00	4725	20231114	-43.92	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
54	20241121	120403	57	100.00	KOSPI		증권	N	N	N	N	N	2650	15	2	0.57	32417085	12345	24.00	2635	2650	2595	3425	1845	2635	2625.93	5.19	1987	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1614	-16.99	0.28	12	0.02	-156.00	9355.00	4725	20231114	-43.92	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
55	20241121	110402	57	100.00	KOSPI		증권	N	N	N	N	N	2630	-5	5	-0.19	19570970	7466	14.51	2635	2640	2595	3425	1845	2635	2621.35	5.19	972	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1602	-16.86	0.28	12	0.01	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
56	20241121	100406	57	100.00	KOSPI		증권	N	N	N	N	N	2625	-10	5	-0.38	12339530	4717	9.17	2635	2635	2595	3425	1845	2635	2615.97	5.19	416	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1599	-16.83	0.28	12	0.01	-156.00	9355.00	4725	20231114	-44.44	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4530	-42.05	20231124	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
57	20241121	090404	57	100.00	KOSPI		증권	N	N	N	N	N	2635	0	3	0.00	94110	36	0.07	2635	2635	2610	3425	1845	2635	2614.17	5.19	-4	2771	2702	2586	2517	2401	2645	2460	3046	790	5000	1890	5	1	60911106	1605	-16.89	0.28	12	0.00	-156.00	9355.00	4725	20231114	-44.23	2460	20241113	7.11	3985	-33.88	20240102	2460	7.11	20241113	4530	-41.83	20231124	2460	7.11	20241113	0.12	N	030210	5000	3045 억	3160152	N	N	6	N	N
58	20241120	160401	57	100.00	KOSPI		증권	N	N	N	N	N	2635	-5	5	-0.19	134348650	51362	126.96	2645	2655	2470	3430	1850	2640	2615.72	5.19	-1342	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1605	-16.89	0.28	12	0.08	-156.00	9355.00	4725	20231114	-44.23	2460	20241113	7.11	3985	-33.88	20240102	2460	7.11	20241113	4530	-41.83	20231124	2460	7.11	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	6	N	N
59	20241120	150408	57	100.00	KOSPI		증권	N	N	N	N	N	2630	-10	5	-0.38	129100310	49369	122.03	2645	2655	2470	3430	1850	2640	2615.01	5.19	-1316	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1602	-16.86	0.28	12	0.08	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
60	20241120	140406	57	100.00	KOSPI		증권	N	N	N	N	N	2620	-20	5	-0.76	114345545	43756	108.16	2645	2655	2470	3430	1850	2640	2613.25	5.19	721	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1596	-16.79	0.28	12	0.07	-156.00	9355.00	4725	20231114	-44.55	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4530	-42.16	20231124	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
61	20241120	130407	57	100.00	KOSPI		증권	N	N	N	N	N	2640	0	3	0.00	81895405	31271	77.30	2645	2655	2470	3430	1850	2640	2618.89	5.19	-2191	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1608	-16.92	0.28	12	0.05	-156.00	9355.00	4725	20231114	-44.13	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4530	-41.72	20231124	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
62	20241120	120409	57	100.00	KOSPI		증권	N	N	N	N	N	2650	10	2	0.38	73864625	28231	69.78	2645	2650	2470	3430	1850	2640	2616.44	5.19	-2566	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1614	-16.99	0.28	12	0.05	-156.00	9355.00	4725	20231114	-43.92	2460	20241113	7.72	3985	-33.50	20240102	2460	7.72	20241113	4530	-41.50	20231124	2460	7.72	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
63	20241120	110406	57	100.00	KOSPI		증권	N	N	N	N	N	2640	0	3	0.00	56593830	21682	53.60	2645	2645	2470	3430	1850	2640	2610.18	5.19	-2849	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1608	-16.92	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.13	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4530	-41.72	20231124	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
64	20241120	100406	57	100.00	KOSPI		증권	N	N	N	N	N	2625	-15	5	-0.57	7418435	2829	6.99	2645	2645	2610	3430	1850	2640	2622.28	5.19	-100	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1599	-16.83	0.28	12	0.00	-156.00	9355.00	4725	20231114	-44.44	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4530	-42.05	20231124	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
65	20241120	090405	57	100.00	KOSPI		증권	N	N	N	N	N	2645	5	2	0.19	267145	101	0.25	2645	2645	2645	3430	1850	2640	2645.00	5.19	-77	2666	2652	2626	2612	2586	2660	2620	3046	790	5000	1900	5	1	60911106	1611	-16.96	0.28	12	0.00	-156.00	9355.00	4725	20231114	-44.02	2460	20241113	7.52	3985	-33.63	20240102	2460	7.52	20241113	4530	-41.61	20231124	2460	7.52	20241113	0.12	N	030210	5000	3045 억	3161520	N	N	2	N	N
66	20241119	160348	57	100.00	KOSPI		증권	N	N	N	N	N	2640	35	2	1.34	106131835	40455	95.34	2635	2640	2600	3385	1825	2605	2623.45	5.20	-5390	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1608	-16.92	0.28	12	0.07	-156.00	9355.00	4725	20231114	-44.13	2460	20241113	7.32	3985	-33.75	20240102	2460	7.32	20241113	4530	-41.72	20231124	2460	7.32	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	2	N	N
67	20241119	150353	57	100.00	KOSPI		증권	N	N	N	N	N	2615	10	2	0.38	96603125	36836	86.81	2635	2640	2600	3385	1825	2605	2622.52	5.20	-5145	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1593	-16.76	0.28	12	0.06	-156.00	9355.00	4725	20231114	-44.66	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4530	-42.27	20231124	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
68	20241119	140351	57	100.00	KOSPI		증권	N	N	N	N	N	2630	25	2	0.96	84387935	32184	75.85	2635	2640	2600	3385	1825	2605	2622.05	5.20	-5001	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1602	-16.86	0.28	12	0.05	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
69	20241119	130352	57	100.00	KOSPI		증권	N	N	N	N	N	2630	25	2	0.96	65844700	25118	59.20	2635	2640	2600	3385	1825	2605	2621.41	5.20	-2620	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1602	-16.86	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
70	20241119	120349	57	100.00	KOSPI		증권	N	N	N	N	N	2625	20	2	0.77	62067360	23681	55.81	2635	2640	2600	3385	1825	2605	2620.98	5.20	-2253	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1599	-16.83	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.44	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4530	-42.05	20231124	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
71	20241119	110353	57	100.00	KOSPI		증권	N	N	N	N	N	2630	25	2	0.96	43097960	16442	38.75	2635	2640	2600	3385	1825	2605	2621.21	5.20	-1218	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1602	-16.86	0.28	12	0.03	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
72	20241119	100401	57	100.00	KOSPI		증권	N	N	N	N	N	2630	25	2	0.96	40986325	15639	36.86	2635	2640	2600	3385	1825	2605	2620.78	5.20	-641	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1602	-16.86	0.28	12	0.03	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
73	20241119	090400	57	100.00	KOSPI		증권	N	N	N	N	N	2620	15	2	0.58	10548115	4026	9.49	2635	2635	2605	3385	1825	2605	2620.00	5.20	-2	2695	2650	2595	2550	2495	2672	2572	3046	780	5000	1870	5	1	60911106	1596	-16.79	0.28	12	0.01	-156.00	9355.00	4725	20231114	-44.55	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4530	-42.16	20231124	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3167630	N	N	0	N	N
74	20241118	160350	57	100.00	KOSPI		증권	N	N	N	N	N	2605	50	2	1.96	110542520	42431	157.88	2555	2640	2540	3320	1790	2555	2605.23	5.21	3846	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1587	-16.70	0.28	12	0.07	-156.00	9355.00	4725	20231114	-44.87	2460	20241113	5.89	3985	-34.63	20240102	2460	5.89	20241113	4530	-42.49	20231124	2460	5.89	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
75	20241118	150352	57	100.00	KOSPI		증권	N	N	N	N	N	2625	70	2	2.74	97155145	37295	138.77	2555	2640	2540	3320	1790	2555	2605.04	5.21	3884	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1599	-16.83	0.28	12	0.06	-156.00	9355.00	4725	20231114	-44.44	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4530	-42.05	20231124	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
76	20241118	140353	57	100.00	KOSPI		증권	N	N	N	N	N	2625	70	2	2.74	88227195	33896	126.12	2555	2640	2540	3320	1790	2555	2602.88	5.21	2678	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1599	-16.83	0.28	12	0.06	-156.00	9355.00	4725	20231114	-44.44	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4530	-42.05	20231124	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
77	20241118	130351	57	100.00	KOSPI		증권	N	N	N	N	N	2630	75	2	2.94	65324225	25184	93.71	2555	2640	2540	3320	1790	2555	2593.88	5.21	2401	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1602	-16.86	0.28	12	0.04	-156.00	9355.00	4725	20231114	-44.34	2460	20241113	6.91	3985	-34.00	20240102	2460	6.91	20241113	4530	-41.94	20231124	2460	6.91	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
78	20241118	120354	57	100.00	KOSPI		증권	N	N	N	N	N	2620	65	2	2.54	51914260	20077	74.71	2555	2625	2540	3320	1790	2555	2585.76	5.21	1172	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1596	-16.79	0.28	12	0.03	-156.00	9355.00	4725	20231114	-44.55	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4530	-42.16	20231124	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
79	20241118	110353	57	100.00	KOSPI		증권	N	N	N	N	N	2600	45	2	1.76	33095605	12863	47.86	2555	2600	2540	3320	1790	2555	2572.93	5.21	979	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1584	-16.67	0.28	12	0.02	-156.00	9355.00	4725	20231114	-44.97	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4530	-42.60	20231124	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
80	20241118	100352	57	100.00	KOSPI		증권	N	N	N	N	N	2590	35	2	1.37	18936905	7397	27.52	2555	2590	2540	3320	1790	2555	2560.08	5.21	621	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1578	-16.60	0.28	12	0.01	-156.00	9355.00	4725	20231114	-45.19	2460	20241113	5.28	3985	-35.01	20240102	2460	5.28	20241113	4530	-42.83	20231124	2460	5.28	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
81	20241118	090348	57	100.00	KOSPI		증권	N	N	N	N	N	2550	-5	5	-0.20	293450	115	0.43	2555	2555	2550	3320	1790	2555	2551.74	5.21	-1	2625	2590	2545	2510	2465	2595	2515	3046	765	5000	1830	5	1	60911106	1553	-16.35	0.27	12	0.00	-156.00	9355.00	4725	20231114	-46.03	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4530	-43.71	20231124	2460	3.66	20241113	0.12	N	030210	5000	3045 억	3175061	N	N	0	N	N
82	20241115	160400	57	100.00	KOSPI		증권	N	N	N	N	N	2555	0	3	0.00	67988260	26793	53.67	2555	2580	2500	3320	1790	2555	2537.54	5.22	-2140	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1556	-16.38	0.27	12	0.04	-156.00	9355.00	4725	20231114	-45.93	2460	20241113	3.86	3985	-35.88	20240102	2460	3.86	20241113	4530	-43.60	20231124	2460	3.86	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
83	20241115	150408	57	100.00	KOSPI		증권	N	N	N	N	N	2560	5	2	0.20	64699975	25506	51.09	2555	2580	2500	3320	1790	2555	2536.66	5.22	-1232	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1559	-16.41	0.27	12	0.04	-156.00	9355.00	4725	20231114	-45.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4530	-43.49	20231124	2460	4.07	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
84	20241115	140405	57	100.00	KOSPI		증권	N	N	N	N	N	2540	-15	5	-0.59	56730660	22380	44.83	2555	2580	2500	3320	1790	2555	2534.88	5.22	-1119	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1547	-16.28	0.27	12	0.04	-156.00	9355.00	4725	20231114	-46.24	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4530	-43.93	20231124	2460	3.25	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
85	20241115	130406	57	100.00	KOSPI		증권	N	N	N	N	N	2550	-5	5	-0.20	52393260	20673	41.41	2555	2580	2500	3320	1790	2555	2534.38	5.22	-1424	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1553	-16.35	0.27	12	0.03	-156.00	9355.00	4725	20231114	-46.03	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4530	-43.71	20231124	2460	3.66	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
86	20241115	120406	57	100.00	KOSPI		증권	N	N	N	N	N	2540	-15	5	-0.59	48219730	19030	38.12	2555	2580	2500	3320	1790	2555	2533.88	5.22	-741	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1547	-16.28	0.27	12	0.03	-156.00	9355.00	4725	20231114	-46.24	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4530	-43.93	20231124	2460	3.25	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
87	20241115	110359	57	100.00	KOSPI		증권	N	N	N	N	N	2540	-15	5	-0.59	40888880	16140	32.33	2555	2580	2500	3320	1790	2555	2533.39	5.22	-651	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1547	-16.28	0.27	12	0.03	-156.00	9355.00	4725	20231114	-46.24	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4530	-43.93	20231124	2460	3.25	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
88	20241115	100400	57	100.00	KOSPI		증권	N	N	N	N	N	2555	0	3	0.00	35587275	14045	28.13	2555	2580	2500	3320	1790	2555	2533.80	5.22	-566	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1556	-16.38	0.27	12	0.02	-156.00	9355.00	4725	20231114	-45.93	2460	20241113	3.86	3985	-35.88	20240102	2460	3.86	20241113	4530	-43.60	20231124	2460	3.86	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
89	20241115	090413	57	100.00	KOSPI		증권	N	N	N	N	N	2560	5	2	0.20	38415	15	0.03	2555	2580	2555	3320	1790	2555	2561.00	5.22	12	2605	2580	2545	2520	2485	2592	2532	3046	765	5000	1830	5	1	60911106	1559	-16.41	0.27	12	0.00	-156.00	9355.00	4725	20231114	-45.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4530	-43.49	20231124	2460	4.07	20241113	0.10	N	030210	5000	3045 억	3176743	N	N	0	N	N
90	20241114	160356	57	100.00	KOSPI		증권	N	N	N	N	N	2550	30	2	1.19	123784635	49019	45.15	2515	2570	2510	3275	1765	2520	2525.24	5.23	-6344	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1553	-16.35	0.27	12	0.08	-156.00	9355.00	4725	20231114	-46.03	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4725	-46.03	20231114	2460	3.66	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
91	20241114	150357	57	100.00	KOSPI		증권	N	N	N	N	N	2550	30	2	1.19	118218870	46841	43.15	2515	2570	2510	3275	1765	2520	2523.83	5.23	-5770	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1553	-16.35	0.27	12	0.08	-156.00	9355.00	4725	20231114	-46.03	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4725	-46.03	20231114	2460	3.66	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
92	20241114	140354	57	100.00	KOSPI		증권	N	N	N	N	N	2555	35	2	1.39	109215415	43296	39.88	2515	2560	2510	3275	1765	2520	2522.53	5.23	-5530	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1556	-16.38	0.27	12	0.07	-156.00	9355.00	4725	20231114	-45.93	2460	20241113	3.86	3985	-35.88	20240102	2460	3.86	20241113	4725	-45.93	20231114	2460	3.86	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
93	20241114	130355	57	100.00	KOSPI		증권	N	N	N	N	N	2525	5	2	0.20	55579950	22046	20.31	2515	2530	2510	3275	1765	2520	2521.09	5.23	-4156	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1538	-16.19	0.27	12	0.04	-156.00	9355.00	4725	20231114	-46.56	2460	20241113	2.64	3985	-36.64	20240102	2460	2.64	20241113	4725	-46.56	20231114	2460	2.64	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
94	20241114	120354	57	100.00	KOSPI		증권	N	N	N	N	N	2525	5	2	0.20	54719205	21705	19.99	2515	2530	2510	3275	1765	2520	2521.04	5.23	-4319	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1538	-16.19	0.27	12	0.04	-156.00	9355.00	4725	20231114	-46.56	2460	20241113	2.64	3985	-36.64	20240102	2460	2.64	20241113	4725	-46.56	20231114	2460	2.64	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
95	20241114	110357	57	100.00	KOSPI		증권	N	N	N	N	N	2525	5	2	0.20	31630820	12559	11.57	2515	2525	2510	3275	1765	2520	2518.58	5.23	-1352	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1538	-16.19	0.27	12	0.02	-156.00	9355.00	4725	20231114	-46.56	2460	20241113	2.64	3985	-36.64	20240102	2460	2.64	20241113	4725	-46.56	20231114	2460	2.64	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
96	20241114	100410	57	100.00	KOSPI		증권	N	N	N	N	N	2510	-10	5	-0.40	150835	60	0.06	2515	2515	2510	3275	1765	2520	2513.92	5.23	0	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1529	-16.09	0.27	12	0.00	-156.00	9355.00	4725	20231114	-46.88	2460	20241113	2.03	3985	-37.01	20240102	2460	2.03	20241113	4725	-46.88	20231114	2460	2.03	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
97	20241114	090352	57	100.00	KOSPI		증권	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	5.23	0	2766	2642	2551	2427	2336	2597	2382	3046	755	5000	1810	5	1	60911106	1535	-16.15	0.27	12	0.00	-156.00	9355.00	4725	20231114	-46.67	2460	20241113	2.44	3985	-36.76	20240102	2460	2.44	20241113	4725	-46.67	20231114	2460	2.44	20241113	0.12	N	030210	5000	3045 억	3184243	N	N	0	N	N
98	20241112	160345	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2500	-140	5	-5.30	368207185	144941	222.71	2620	2635	2490	3430	1850	2640	2540.41	5.22	8259	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1523	-16.03	0.27	12	0.24	-156.00	9355.00	4725	20231114	-47.09	2490	20241112	0.40	3985	-37.26	20240102	2490	0.40	20241112	4725	-47.09	20231114	2490	0.40	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
99	20241112	150347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2500	-140	5	-5.30	358396235	141014	216.68	2620	2635	2490	3430	1850	2640	2541.56	5.22	8236	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1523	-16.03	0.27	12	0.23	-156.00	9355.00	4725	20231114	-47.09	2490	20241112	0.40	3985	-37.26	20240102	2490	0.40	20241112	4725	-47.09	20231114	2490	0.40	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
100	20241112	140352	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2505	-135	5	-5.11	286352735	112208	172.42	2620	2635	2495	3430	1850	2640	2551.98	5.22	2801	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1526	-16.06	0.27	12	0.18	-156.00	9355.00	4725	20231114	-46.98	2495	20241112	0.40	3985	-37.14	20240102	2495	0.40	20241112	4725	-46.98	20231114	2495	0.40	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
101	20241112	130347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2525	-115	5	-4.36	217873835	84899	130.45	2620	2635	2500	3430	1850	2640	2566.27	5.22	-83	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1538	-16.19	0.27	12	0.14	-156.00	9355.00	4725	20231114	-46.56	2500	20241112	1.00	3985	-36.64	20240102	2500	1.00	20241112	4725	-46.56	20231114	2500	1.00	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
102	20241112	120348	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2550	-90	5	-3.41	171783930	66567	102.28	2620	2635	2520	3430	1850	2640	2580.62	5.22	527	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1553	-16.35	0.27	12	0.11	-156.00	9355.00	4725	20231114	-46.03	2520	20241112	1.19	3985	-36.01	20240102	2520	1.19	20241112	4725	-46.03	20231114	2520	1.19	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
103	20241112	110347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2590	-50	5	-1.89	103841795	39998	61.46	2620	2635	2565	3430	1850	2640	2596.17	5.22	777	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1578	-16.60	0.28	12	0.07	-156.00	9355.00	4725	20231114	-45.19	2565	20241112	0.97	3985	-35.01	20240102	2565	0.97	20241112	4725	-45.19	20231114	2565	0.97	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
104	20241112	100346	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2615	-25	5	-0.95	44758415	17125	26.31	2620	2635	2590	3430	1850	2640	2613.63	5.22	-3134	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1593	-16.76	0.28	12	0.03	-156.00	9355.00	4725	20231114	-44.66	2590	20241112	0.97	3985	-34.38	20240102	2590	0.97	20241112	4725	-44.66	20231114	2590	0.97	20241112	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
105	20241112	090346	57	100.00	KOSPI		증권	N	N	N	N	N	2620	-20	5	-0.76	8216320	3136	4.82	2620	2620	2620	3430	1850	2640	2620.00	5.22	-29	2773	2706	2653	2586	2533	2680	2560	3046	790	5000	1900	5	1	60911106	1596	-16.79	0.28	12	0.01	-156.00	9355.00	4725	20231114	-44.55	2600	20241111	0.77	3985	-34.25	20240102	2600	0.77	20241111	4725	-44.55	20231114	2600	0.77	20241111	0.11	N	030210	5000	3045 억	3181871	N	N	0	N	N
106	20241111	160344	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2640	-75	5	-2.76	171999425	65080	142.42	2720	2720	2600	3525	1905	2715	2642.89	5.25	-14991	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1608	-16.92	0.28	12	0.11	-156.00	9355.00	4725	20231114	-44.13	2600	20241111	1.54	3985	-33.75	20240102	2600	1.54	20241111	4725	-44.13	20231114	2600	1.54	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
107	20241111	150355	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2635	-80	5	-2.95	164584775	62262	136.25	2720	2720	2600	3525	1905	2715	2643.42	5.25	-14565	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1605	-16.89	0.28	12	0.10	-156.00	9355.00	4725	20231114	-44.23	2600	20241111	1.35	3985	-33.88	20240102	2600	1.35	20241111	4725	-44.23	20231114	2600	1.35	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
108	20241111	140347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2630	-85	5	-3.13	153408095	57984	126.89	2720	2720	2615	3525	1905	2715	2645.70	5.25	-13562	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1602	-16.86	0.28	12	0.10	-156.00	9355.00	4725	20231114	-44.34	2615	20241111	0.57	3985	-34.00	20240102	2615	0.57	20241111	4725	-44.34	20231114	2615	0.57	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
109	20241111	130346	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2640	-75	5	-2.76	132407815	49987	109.39	2720	2720	2620	3525	1905	2715	2648.84	5.25	-13322	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1608	-16.92	0.28	12	0.08	-156.00	9355.00	4725	20231114	-44.13	2620	20241111	0.76	3985	-33.75	20240102	2620	0.76	20241111	4725	-44.13	20231114	2620	0.76	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
110	20241111	120345	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2635	-80	5	-2.95	119721085	45164	98.83	2720	2720	2620	3525	1905	2715	2650.81	5.25	-10613	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1605	-16.89	0.28	12	0.07	-156.00	9355.00	4725	20231114	-44.23	2620	20241111	0.57	3985	-33.88	20240102	2620	0.57	20241111	4725	-44.23	20231114	2620	0.57	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
111	20241111	110345	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2660	-55	5	-2.03	89700170	33737	73.83	2720	2720	2620	3525	1905	2715	2658.81	5.25	-10396	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1620	-17.05	0.28	12	0.06	-156.00	9355.00	4725	20231114	-43.70	2620	20241111	1.53	3985	-33.25	20240102	2620	1.53	20241111	4725	-43.70	20231114	2620	1.53	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
112	20241111	100344	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2660	-55	5	-2.03	49069185	18377	40.21	2720	2720	2650	3525	1905	2715	2670.14	5.25	-6927	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1620	-17.05	0.28	12	0.03	-156.00	9355.00	4725	20231114	-43.70	2650	20241111	0.38	3985	-33.25	20240102	2650	0.38	20241111	4725	-43.70	20231114	2650	0.38	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
113	20241111	090343	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2720	5	2	0.18	3484780	1285	2.81	2720	2720	2710	3525	1905	2715	2711.89	5.25	-118	2811	2762	2736	2687	2661	2750	2675	3046	810	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.00	-156.00	9355.00	4725	20231114	-42.43	2710	20241111	0.37	3985	-31.74	20240102	2710	0.37	20241111	4725	-42.43	20231114	2710	0.37	20241111	0.11	N	030210	5000	3045 억	3197406	N	N	12	N	N
114	20241108	160341	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2715	-45	5	-1.63	124958240	45641	188.62	2785	2785	2710	3585	1935	2760	2737.91	5.27	-14613	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1654	-17.40	0.29	12	0.07	-156.00	9355.00	4725	20231114	-42.54	2710	20241108	0.18	3985	-31.87	20240102	2710	0.18	20241108	4725	-42.54	20231114	2710	0.18	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	12	N	N
115	20241108	150348	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2725	-35	5	-1.27	100437230	36600	151.26	2785	2785	2715	3585	1935	2760	2744.19	5.27	-12910	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1660	-17.47	0.29	12	0.06	-156.00	9355.00	4725	20231114	-42.33	2715	20241108	0.37	3985	-31.62	20240102	2715	0.37	20241108	4725	-42.33	20231114	2715	0.37	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
116	20241108	140344	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2725	-35	5	-1.27	91453060	33301	137.62	2785	2785	2725	3585	1935	2760	2746.26	5.27	-12788	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1660	-17.47	0.29	12	0.05	-156.00	9355.00	4725	20231114	-42.33	2725	20241108	0.00	3985	-31.62	20240102	2725	0.00	20241108	4725	-42.33	20231114	2725	0.00	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
117	20241108	130344	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2740	-20	5	-0.72	63707395	23160	95.71	2785	2785	2740	3585	1935	2760	2750.75	5.27	-5678	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1669	-17.56	0.29	12	0.04	-156.00	9355.00	4725	20231114	-42.01	2740	20241108	0.00	3985	-31.24	20240102	2740	0.00	20241108	4725	-42.01	20231114	2740	0.00	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
118	20241108	120346	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2750	-10	5	-0.36	48023255	17451	72.12	2785	2785	2745	3585	1935	2760	2751.89	5.27	-2747	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1675	-17.63	0.29	12	0.03	-156.00	9355.00	4725	20231114	-41.80	2745	20241108	0.18	3985	-30.99	20240102	2745	0.18	20241108	4725	-41.80	20231114	2745	0.18	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
119	20241108	110346	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2755	-5	5	-0.18	46563515	16920	69.93	2785	2785	2745	3585	1935	2760	2751.98	5.27	-2650	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1678	-17.66	0.29	12	0.03	-156.00	9355.00	4725	20231114	-41.69	2745	20241108	0.36	3985	-30.87	20240102	2745	0.36	20241108	4725	-41.69	20231114	2745	0.36	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
120	20241108	100347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2745	-15	5	-0.54	19337395	7013	28.98	2785	2785	2745	3585	1935	2760	2757.36	5.27	-513	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1672	-17.60	0.29	12	0.01	-156.00	9355.00	4725	20231114	-41.90	2745	20241108	0.00	3985	-31.12	20240102	2745	0.00	20241108	4725	-41.90	20231114	2745	0.00	20241108	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
121	20241108	090341	57	100.00	KOSPI		증권	N	N	N	N	N	2785	25	2	0.91	2785	1	0.00	2785	2785	2785	3585	1935	2760	2785.00	5.27	0	2853	2806	2778	2731	2703	2792	2717	3046	825	5000	1980	5	1	60911106	1696	-17.85	0.30	12	0.00	-156.00	9355.00	4725	20231114	-41.06	2750	20241107	1.27	3985	-30.11	20240102	2750	1.27	20241107	4725	-41.06	20231114	2750	1.27	20241107	0.11	N	030210	5000	3045 억	3211869	N	N	7	N	N
122	20241107	160341	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2760	-35	5	-1.25	66293575	23938	97.11	2795	2825	2750	3630	1960	2795	2769.42	5.27	846	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1681	-17.69	0.30	12	0.04	-156.00	9355.00	4725	20231114	-41.59	2750	20241107	0.36	3985	-30.74	20240102	2750	0.36	20241107	4725	-41.59	20231114	2750	0.36	20241107	0.11	N	030210	5000	3045 억	3211365	N	N	7	N	N
123	20241107	150343	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2780	-15	5	-0.54	63905295	23075	93.61	2795	2825	2750	3630	1960	2795	2769.46	5.27	1416	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.04	-156.00	9355.00	4725	20231114	-41.16	2750	20241107	1.09	3985	-30.24	20240102	2750	1.09	20241107	4725	-41.16	20231114	2750	1.09	20241107	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
124	20241107	140345	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2780	-15	5	-0.54	56571730	20434	82.89	2795	2825	2750	3630	1960	2795	2768.51	5.27	1558	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.03	-156.00	9355.00	4725	20231114	-41.16	2750	20241107	1.09	3985	-30.24	20240102	2750	1.09	20241107	4725	-41.16	20231114	2750	1.09	20241107	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
125	20241107	130347	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2780	-15	5	-0.54	54117360	19547	79.29	2795	2825	2750	3630	1960	2795	2768.58	5.27	1219	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.03	-156.00	9355.00	4725	20231114	-41.16	2750	20241107	1.09	3985	-30.24	20240102	2750	1.09	20241107	4725	-41.16	20231114	2750	1.09	20241107	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
126	20241107	120344	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2750	-45	5	-1.61	43776755	15815	64.16	2795	2825	2750	3630	1960	2795	2768.05	5.27	218	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1675	-17.63	0.29	12	0.03	-156.00	9355.00	4725	20231114	-41.80	2750	20241107	0.00	3985	-30.99	20240102	2750	0.00	20241107	4725	-41.80	20231114	2750	0.00	20241107	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
127	20241107	110343	57	100.00	KOSPI		증권	N	N	N	N	N	2790	-5	5	-0.18	8093075	2907	11.79	2795	2825	2775	3630	1960	2795	2784.00	5.27	-187	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1699	-17.88	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
128	20241107	100343	57	100.00	KOSPI		증권	N	N	N	N	N	2795	0	3	0.00	6222255	2235	9.07	2795	2825	2775	3630	1960	2795	2784.01	5.27	-113	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1702	-17.92	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
129	20241107	090343	57	100.00	KOSPI		증권	N	N	N	N	N	2825	30	2	1.07	11210	4	0.02	2795	2825	2795	3630	1960	2795	2802.50	5.27	0	2841	2817	2796	2772	2751	2830	2785	3046	835	5000	2010	5	1	60911106	1721	-18.11	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.21	2755	20241031	2.54	3985	-29.11	20240102	2755	2.54	20241031	4725	-40.21	20231114	2755	2.54	20241031	0.11	N	030210	5000	3045 억	3211365	N	N	3	N	N
130	20241106	160345	57	100.00	KOSPI		증권	N	N	N	N	N	2795	5	2	0.18	68699360	24631	91.97	2790	2820	2775	3625	1955	2790	2789.14	5.27	2349	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	3	N	N
131	20241106	150354	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-10	5	-0.36	65783000	23587	88.07	2790	2820	2775	3625	1955	2790	2788.95	5.27	1630	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1693	-17.82	0.30	12	0.04	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
132	20241106	140353	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-5	5	-0.18	45302030	16238	60.63	2790	2820	2775	3625	1955	2790	2789.88	5.27	1698	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1696	-17.85	0.30	12	0.03	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
133	20241106	130353	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-5	5	-0.18	41314255	14806	55.28	2790	2820	2775	3625	1955	2790	2790.37	5.27	1652	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1696	-17.85	0.30	12	0.02	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
134	20241106	120344	57	100.00	KOSPI		증권	N	N	N	N	N	2795	5	2	0.18	19208600	6884	25.70	2790	2820	2775	3625	1955	2790	2790.33	5.27	254	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
135	20241106	110347	57	100.00	KOSPI		증권	N	N	N	N	N	2795	5	2	0.18	12477325	4475	16.71	2790	2820	2775	3625	1955	2790	2788.23	5.27	32	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
136	20241106	100347	57	100.00	KOSPI		증권	N	N	N	N	N	2795	5	2	0.18	3272700	1174	4.38	2790	2820	2775	3625	1955	2790	2787.65	5.27	71	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
137	20241106	090346	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-5	5	-0.18	36265	13	0.05	2790	2790	2785	3625	1955	2790	2789.62	5.27	2	2856	2822	2796	2762	2736	2820	2760	3046	835	5000	2000	5	1	60911106	1696	-17.85	0.30	12	0.00	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3209781	N	N	5	N	N
138	20241105	160337	57	100.00	KOSPI		증권	N	N	N	N	N	2790	-5	5	-0.18	74631065	26783	180.61	2790	2830	2770	3630	1960	2795	2786.51	5.26	4215	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1699	-17.88	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	5	N	N
139	20241105	150344	57	100.00	KOSPI		증권	N	N	N	N	N	2795	0	3	0.00	73545370	26394	177.99	2790	2830	2770	3630	1960	2795	2786.44	5.26	4521	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1702	-17.92	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
140	20241105	140342	57	100.00	KOSPI		증권	N	N	N	N	N	2790	-5	5	-0.18	69200120	24837	167.49	2790	2830	2770	3630	1960	2795	2786.17	5.26	4523	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1699	-17.88	0.30	12	0.04	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
141	20241105	130342	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-10	5	-0.36	57247470	20543	138.53	2790	2830	2770	3630	1960	2795	2786.71	5.26	4588	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.03	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
142	20241105	120341	57	100.00	KOSPI		증권	N	N	N	N	N	2795	0	3	0.00	40846450	14665	98.89	2790	2830	2770	3630	1960	2795	2785.30	5.26	1873	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1702	-17.92	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
143	20241105	110334	57	100.00	KOSPI		증권	N	N	N	N	N	2800	5	2	0.18	29244660	10500	70.81	2790	2830	2770	3630	1960	2795	2785.21	5.26	402	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1706	-17.95	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
144	20241105	100340	57	100.00	KOSPI		증권	N	N	N	N	N	2795	0	3	0.00	21355285	7678	51.78	2790	2830	2770	3630	1960	2795	2781.36	5.26	2229	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1702	-17.92	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
145	20241105	090338	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-15	5	-0.54	3051835	1101	7.42	2790	2790	2770	3630	1960	2795	2771.88	5.26	334	2838	2816	2788	2766	2738	2802	2752	3046	835	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.00	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3205526	N	N	3	N	N
146	20241104	160337	57	100.00	KOSPI		증권	N	N	N	N	N	2795	15	2	0.54	41203260	14829	160.47	2810	2810	2760	3610	1950	2780	2778.51	5.27	-1401	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	3	N	N
147	20241104	150344	57	100.00	KOSPI		증권	N	N	N	N	N	2795	15	2	0.54	39874070	14353	155.32	2810	2810	2760	3610	1950	2780	2778.10	5.27	-1335	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
148	20241104	140337	57	100.00	KOSPI		증권	N	N	N	N	N	2790	10	2	0.36	37526510	13512	146.22	2810	2810	2760	3610	1950	2780	2777.27	5.27	-1176	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1699	-17.88	0.30	12	0.02	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
149	20241104	130304	57	100.00	KOSPI		증권	N	N	N	N	N	2790	10	2	0.36	22001620	7932	85.83	2810	2810	2760	3610	1950	2780	2773.78	5.27	-1045	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1699	-17.88	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.95	2755	20241031	1.27	3985	-29.99	20240102	2755	1.27	20241031	4725	-40.95	20231114	2755	1.27	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
150	20241104	120332	57	100.00	KOSPI		증권	N	N	N	N	N	2795	15	2	0.54	18063425	6516	70.51	2810	2810	2760	3610	1950	2780	2772.16	5.27	-936	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1702	-17.92	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.85	2755	20241031	1.45	3985	-29.86	20240102	2755	1.45	20241031	4725	-40.85	20231114	2755	1.45	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
151	20241104	110331	57	100.00	KOSPI		증권	N	N	N	N	N	2800	20	2	0.72	16333120	5897	63.81	2810	2810	2760	3610	1950	2780	2769.73	5.27	-913	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1706	-17.95	0.30	12	0.01	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
152	20241104	100328	57	100.00	KOSPI		증권	N	N	N	N	N	2775	-5	5	-0.18	11895745	4300	46.53	2810	2810	2760	3610	1950	2780	2766.45	5.27	-664	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1690	-17.79	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.27	2755	20241031	0.73	3985	-30.36	20240102	2755	0.73	20241031	4725	-41.27	20231114	2755	0.73	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
153	20241104	090330	57	100.00	KOSPI		증권	N	N	N	N	N	2810	30	2	1.08	2810	1	0.01	2810	2810	2810	3610	1950	2780	2810.00	5.27	-1	2840	2810	2790	2760	2740	2800	2750	3046	830	5000	2000	5	1	60911106	1712	-18.01	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.53	2755	20241031	2.00	3985	-29.49	20240102	2755	2.00	20241031	4725	-40.53	20231114	2755	2.00	20241031	0.11	N	030210	5000	3045 억	3207316	N	N	0	N	N
154	20241101	160321	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-20	5	-0.71	25673720	9241	13.30	2820	2820	2770	3640	1960	2800	2778.24	5.27	-2141	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.02	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
155	20241101	150330	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-15	5	-0.54	23883680	8597	12.38	2820	2820	2770	3640	1960	2800	2778.14	5.27	-2125	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
156	20241101	140324	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-20	5	-0.71	23474495	8450	12.16	2820	2820	2770	3640	1960	2800	2778.05	5.27	-2109	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
157	20241101	130354	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-20	5	-0.71	18502250	6660	9.59	2820	2820	2770	3640	1960	2800	2778.12	5.27	-1518	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
158	20241101	120354	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-20	5	-0.71	17569220	6324	9.10	2820	2820	2770	3640	1960	2800	2778.18	5.27	-1518	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
159	20241101	110352	57	100.00	KOSPI		증권	N	N	N	N	N	2780	-20	5	-0.71	14509970	5220	7.51	2820	2820	2775	3640	1960	2800	2779.69	5.27	-1545	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1693	-17.82	0.30	12	0.01	-156.00	9355.00	4725	20231114	-41.16	2755	20241031	0.91	3985	-30.24	20240102	2755	0.91	20241031	4725	-41.16	20231114	2755	0.91	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
160	20241101	100353	57	100.00	KOSPI		증권	N	N	N	N	N	2785	-15	5	-0.54	6556140	2357	3.39	2820	2820	2775	3640	1960	2800	2781.56	5.27	-447	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.00	-156.00	9355.00	4725	20231114	-41.06	2755	20241031	1.09	3985	-30.11	20240102	2755	1.09	20241031	4725	-41.06	20231114	2755	1.09	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N
161	20241101	090352	57	100.00	KOSPI		증권	N	N	N	N	N	2800	0	3	0.00	28075	10	0.01	2820	2820	2795	3640	1960	2800	2807.50	5.27	-4	2856	2827	2791	2762	2726	2810	2745	3046	840	5000	2010	5	1	60911106	1706	-17.95	0.30	12	0.00	-156.00	9355.00	4725	20231114	-40.74	2755	20241031	1.63	3985	-29.74	20240102	2755	1.63	20241031	4725	-40.74	20231114	2755	1.63	20241031	0.11	N	030210	5000	3045 억	3209497	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History