KissMeData/016800/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160336	57	100.00	KOSPI	N	N	N	N	N	41700	0	3	0.00	7551700	183	9.29	41450	41750	40700	54200	29200	41700	41266.12	19.83	-18	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
3	20241129	150340	57	100.00	KOSPI	N	N	N	N	N	41350	-350	5	-0.84	4364050	106	5.38	41450	41600	40700	54200	29200	41700	41170.28	19.83	-30	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
4	20241129	140337	57	100.00	KOSPI	N	N	N	N	N	41200	-500	5	-1.20	2727450	66	3.35	41450	41600	41100	54200	29200	41700	41325.00	19.83	-4	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.97	29400	20240104	40.14	58000	-28.97	20241025	29400	40.14	20240104	58000	-28.97	20241025	29400	40.14	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
5	20241129	130340	57	100.00	KOSPI	N	N	N	N	N	41200	-500	5	-1.20	2275000	55	2.79	41450	41600	41200	54200	29200	41700	41363.64	19.83	6	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.97	29400	20240104	40.14	58000	-28.97	20241025	29400	40.14	20240104	58000	-28.97	20241025	29400	40.14	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
6	20241129	120340	57	100.00	KOSPI	N	N	N	N	N	41200	-500	5	-1.20	2275000	55	2.79	41450	41600	41200	54200	29200	41700	41363.64	19.83	6	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.97	29400	20240104	40.14	58000	-28.97	20241025	29400	40.14	20240104	58000	-28.97	20241025	29400	40.14	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
7	20241129	110340	57	100.00	KOSPI	N	N	N	N	N	41350	-350	5	-0.84	1407750	34	1.73	41450	41600	41350	54200	29200	41700	41404.41	19.83	4	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
8	20241129	100339	57	100.00	KOSPI	N	N	N	N	N	41350	-350	5	-0.84	1407750	34	1.73	41450	41600	41350	54200	29200	41700	41404.41	19.83	4	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
9	20241129	090339	57	100.00	KOSPI	N	N	N	N	N	41350	-350	5	-0.84	703950	17	0.86	41450	41450	41350	54200	29200	41700	41408.82	19.83	0	44433	43066	41433	40066	38433	42250	39250	143	12500	1000	28350	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	0.00	N	016800	1000	143 억	2279877	N	N	1	N	N
10	20241128	160335	57	100.00	KOSPI	N	N	N	N	N	41700	-900	5	-2.11	80985200	1969	533.60	42450	42800	39800	55300	29850	42600	41130.12	19.82	-813	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4796	7.17	0.80	12	0.02	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
11	20241128	150343	57	100.00	KOSPI	N	N	N	N	N	40050	-2550	5	-5.99	62568000	1514	410.30	42450	42800	40000	55300	29850	42600	41326.29	19.82	-689	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4606	6.88	0.77	12	0.01	5817.00	52254.00	58000	20241025	-30.95	29400	20240104	36.22	58000	-30.95	20241025	29400	36.22	20240104	58000	-30.95	20241025	29400	36.22	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
12	20241128	140343	57	100.00	KOSPI	N	N	N	N	N	42000	-600	5	-1.41	10013900	236	63.96	42450	42800	41900	55300	29850	42600	42431.78	19.82	9	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
13	20241128	130340	57	100.00	KOSPI	N	N	N	N	N	42300	-300	5	-0.70	6811100	160	43.36	42450	42800	41900	55300	29850	42600	42569.38	19.82	68	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	29400	20240104	43.88	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	29400	43.88	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
14	20241128	120342	57	100.00	KOSPI	N	N	N	N	N	42350	-250	5	-0.59	6219000	146	39.57	42450	42800	41900	55300	29850	42600	42595.89	19.82	66	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29400	20240104	44.05	58000	-26.98	20241025	29400	44.05	20240104	58000	-26.98	20241025	29400	44.05	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
15	20241128	110346	57	100.00	KOSPI	N	N	N	N	N	42550	-50	5	-0.12	5837500	137	37.13	42450	42800	41900	55300	29850	42600	42609.49	19.82	68	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	58000	-26.64	20241025	29400	44.73	20240104	58000	-26.64	20241025	29400	44.73	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
16	20241128	100342	57	100.00	KOSPI	N	N	N	N	N	42700	100	2	0.23	2088950	49	13.28	42450	42800	42450	55300	29850	42600	42631.63	19.82	36	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29400	20240104	45.24	58000	-26.38	20241025	29400	45.24	20240104	58000	-26.38	20241025	29400	45.24	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
17	20241128	090340	57	100.00	KOSPI	N	N	N	N	N	42450	-150	5	-0.35	84900	2	0.54	42450	42450	42450	55300	29850	42600	42450.00	19.82	0	43066	42832	42416	42182	41766	42950	42300	143	12700	1000	28960	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.81	29400	20240104	44.39	58000	-26.81	20241025	29400	44.39	20240104	58000	-26.81	20241025	29400	44.39	20240104	0.00	N	016800	1000	143 억	2279275	N	N	1	N	N
18	20241127	160333	57	100.00	KOSPI	N	N	N	N	N	42600	50	2	0.12	15619050	369	98.14	42150	42650	42000	55300	29800	42550	42328.05	19.82	43	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4899	7.32	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.55	29400	20240104	44.90	58000	-26.55	20241025	29400	44.90	20240104	58000	-26.55	20241025	29400	44.90	20240104	0.00	N	016800	1000	143 억	2279276	N	N	1	N	N
19	20241127	150338	57	100.00	KOSPI	N	N	N	N	N	42300	-250	5	-0.59	14854450	351	93.35	42150	42650	42000	55300	29800	42550	42320.37	19.82	44	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	29400	20240104	43.88	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	29400	43.88	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
20	20241127	140339	57	100.00	KOSPI	N	N	N	N	N	42300	-250	5	-0.59	12781850	302	80.32	42150	42650	42000	55300	29800	42550	42324.01	19.82	45	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	29400	20240104	43.88	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	29400	43.88	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
21	20241127	130335	57	100.00	KOSPI	N	N	N	N	N	42350	-200	5	-0.47	11896650	281	74.73	42150	42650	42000	55300	29800	42550	42336.83	19.82	64	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29400	20240104	44.05	58000	-26.98	20241025	29400	44.05	20240104	58000	-26.98	20241025	29400	44.05	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
22	20241127	120339	57	100.00	KOSPI	N	N	N	N	N	42500	-50	5	-0.12	9116850	215	57.18	42150	42650	42000	55300	29800	42550	42403.95	19.82	70	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	29400	20240104	44.56	58000	-26.72	20241025	29400	44.56	20240104	58000	-26.72	20241025	29400	44.56	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
23	20241127	110338	57	100.00	KOSPI	N	N	N	N	N	42650	100	2	0.24	6736750	159	42.29	42150	42650	42000	55300	29800	42550	42369.50	19.82	47	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4905	7.33	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.47	29400	20240104	45.07	58000	-26.47	20241025	29400	45.07	20240104	58000	-26.47	20241025	29400	45.07	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
24	20241127	100337	57	100.00	KOSPI	N	N	N	N	N	42550	0	3	0.00	3050700	72	19.15	42150	42600	42150	55300	29800	42550	42370.83	19.82	10	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	58000	-26.64	20241025	29400	44.73	20240104	58000	-26.64	20241025	29400	44.73	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
25	20241127	090337	57	100.00	KOSPI	N	N	N	N	N	42150	-400	5	-0.94	42150	1	0.27	42150	42150	42150	55300	29800	42550	42150.00	19.82	0	43183	42866	42433	42116	41683	43025	42275	143	12750	1000	28930	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	0.00	N	016800	1000	143 억	2279276	N	N	7	N	N
26	20241126	160338	57	100.00	KOSPI	N	N	N	N	N	42550	150	2	0.35	15737350	371	70.53	42000	42750	42000	55100	29700	42400	42418.73	19.82	101	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	58000	-26.64	20241025	29400	44.73	20240104	58000	-26.64	20241025	29400	44.73	20240104	0.00	N	016800	1000	143 억	2279311	N	N	7	N	N
27	20241126	150335	57	100.00	KOSPI	N	N	N	N	N	42200	-200	5	-0.47	13827850	326	61.98	42000	42750	42000	55100	29700	42400	42416.72	19.82	116	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	29400	20240104	43.54	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	29400	43.54	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
28	20241126	140335	57	100.00	KOSPI	N	N	N	N	N	42400	0	3	0.00	13362200	315	59.89	42000	42750	42000	55100	29700	42400	42419.68	19.82	119	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
29	20241126	130335	57	100.00	KOSPI	N	N	N	N	N	42200	-200	5	-0.47	13107650	309	58.75	42000	42750	42000	55100	29700	42400	42419.58	19.82	121	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	29400	20240104	43.54	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	29400	43.54	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
30	20241126	120338	57	100.00	KOSPI	N	N	N	N	N	42400	0	3	0.00	12599200	297	56.46	42000	42750	42000	55100	29700	42400	42421.55	19.82	130	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
31	20241126	110340	57	100.00	KOSPI	N	N	N	N	N	42450	50	2	0.12	6062200	143	27.19	42000	42750	42000	55100	29700	42400	42393.01	19.82	82	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.81	29400	20240104	44.39	58000	-26.81	20241025	29400	44.39	20240104	58000	-26.81	20241025	29400	44.39	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
32	20241126	100338	57	100.00	KOSPI	N	N	N	N	N	42650	250	2	0.59	1906900	45	8.56	42000	42750	42000	55100	29700	42400	42375.56	19.82	22	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4905	7.33	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.47	29400	20240104	45.07	58000	-26.47	20241025	29400	45.07	20240104	58000	-26.47	20241025	29400	45.07	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
33	20241126	090335	57	100.00	KOSPI	N	N	N	N	N	42750	350	2	0.83	840750	20	3.80	42000	42750	42000	55100	29700	42400	42037.50	19.82	12	42900	42650	42250	42000	41600	42775	42125	143	12700	1000	28830	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	58000	-26.29	20241025	29400	45.41	20240104	58000	-26.29	20241025	29400	45.41	20240104	0.00	N	016800	1000	143 억	2279311	N	N	0	N	N
34	20241125	160330	57	100.00	KOSPI	N	N	N	N	N	42400	200	2	0.47	22225200	526	199.24	42000	42500	41850	54800	29550	42200	42253.23	19.82	247	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
35	20241125	150335	57	100.00	KOSPI	N	N	N	N	N	42350	150	2	0.36	18708550	443	167.80	42000	42500	41850	54800	29550	42200	42231.49	19.82	269	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29400	20240104	44.05	58000	-26.98	20241025	29400	44.05	20240104	58000	-26.98	20241025	29400	44.05	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
36	20241125	140335	57	100.00	KOSPI	N	N	N	N	N	42400	200	2	0.47	16889600	400	151.52	42000	42500	41850	54800	29550	42200	42224.00	19.82	273	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
37	20241125	130333	57	100.00	KOSPI	N	N	N	N	N	42000	-200	5	-0.47	6320000	150	56.82	42000	42250	41850	54800	29550	42200	42133.33	19.82	70	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
38	20241125	120336	57	100.00	KOSPI	N	N	N	N	N	42250	50	2	0.12	5733050	136	51.52	42000	42250	41850	54800	29550	42200	42154.78	19.82	73	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29400	20240104	43.71	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
39	20241125	110334	57	100.00	KOSPI	N	N	N	N	N	42250	50	2	0.12	3751150	89	33.71	42000	42250	41850	54800	29550	42200	42147.75	19.82	49	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29400	20240104	43.71	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
40	20241125	100329	57	100.00	KOSPI	N	N	N	N	N	42150	-50	5	-0.12	965650	23	8.71	42000	42150	41850	54800	29550	42200	41984.78	19.82	9	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
41	20241125	090331	57	100.00	KOSPI	N	N	N	N	N	42000	-200	5	-0.47	42000	1	0.38	42000	42000	42000	54800	29550	42200	42000.00	19.82	0	42433	42316	42083	41966	41733	42375	42025	143	12600	1000	28690	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279127	N	N	0	N	N
42	20241122	160317	57	100.00	KOSPI	N	N	N	N	N	42200	200	2	0.48	11113850	264	141.94	41850	42200	41850	54600	29400	42000	42097.92	19.82	125	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	29400	20240104	43.54	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	29400	43.54	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
43	20241122	150316	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	3612100	86	46.24	41850	42200	41850	54600	29400	42000	42001.16	19.82	18	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
44	20241122	140321	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	2267650	54	29.03	41850	42200	41850	54600	29400	42000	41993.52	19.82	17	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
45	20241122	130319	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	1721950	41	22.04	41850	42200	41850	54600	29400	42000	41998.78	19.82	7	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
46	20241122	120320	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	1554150	37	19.89	41850	42200	41850	54600	29400	42000	42004.05	19.82	9	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
47	20241122	110318	57	100.00	KOSPI	N	N	N	N	N	42150	150	2	0.36	714400	17	9.14	41850	42200	41850	54600	29400	42000	42023.53	19.82	0	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
48	20241122	100323	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	125800	3	1.61	41850	42000	41850	54600	29400	42000	41933.33	19.82	0	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
49	20241122	090320	57	100.00	KOSPI	N	N	N	N	N	41850	-150	5	-0.36	41850	1	0.54	41850	41850	41850	54600	29400	42000	41850.00	19.82	0	42633	42316	41883	41566	41133	42475	41725	143	12600	1000	28560	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	0.00	N	016800	1000	143 억	2279132	N	N	0	N	N
50	20241121	160318	57	100.00	KOSPI	N	N	N	N	N	42000	200	2	0.48	7793100	186	99.47	41450	42200	41450	54300	29300	41800	41898.39	19.82	52	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29100	20231114	44.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
51	20241121	150323	57	100.00	KOSPI	N	N	N	N	N	42000	200	2	0.48	3385450	81	43.32	41450	42200	41450	54300	29300	41800	41795.68	19.82	26	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29100	20231114	44.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
52	20241121	140324	57	100.00	KOSPI	N	N	N	N	N	41850	50	2	0.12	2882550	69	36.90	41450	42200	41450	54300	29300	41800	41776.09	19.82	24	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29100	20231114	43.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
53	20241121	130322	57	100.00	KOSPI	N	N	N	N	N	41800	0	3	0.00	1963000	47	25.13	41450	42200	41450	54300	29300	41800	41765.96	19.82	21	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29100	20231114	43.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
54	20241121	120321	57	100.00	KOSPI	N	N	N	N	N	41800	0	3	0.00	1294600	31	16.58	41450	42200	41450	54300	29300	41800	41761.29	19.82	13	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29100	20231114	43.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
55	20241121	110321	57	100.00	KOSPI	N	N	N	N	N	42100	300	2	0.72	1001000	24	12.83	41450	42200	41450	54300	29300	41800	41708.33	19.82	9	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	29100	20231114	44.67	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
56	20241121	100322	57	100.00	KOSPI	N	N	N	N	N	41900	100	2	0.24	374200	9	4.81	41450	41900	41450	54300	29300	41800	41577.78	19.82	2	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29100	20231114	43.99	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
57	20241121	090320	57	100.00	KOSPI	N	N	N	N	N	41800	0	3	0.00	0	0	0.00	0	0	0	54300	29300	41800	0.00	19.82	0	42366	42082	41916	41632	41466	42025	41575	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29100	20231114	43.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2279140	N	N	2	N	N
58	20241120	160319	57	100.00	KOSPI	N	N	N	N	N	41800	-300	5	-0.71	7829950	187	27.42	41800	42200	41750	54700	29500	42100	41871.39	19.82	-13	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29100	20231113	43.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2279128	N	N	2	N	N
59	20241120	150324	57	100.00	KOSPI	N	N	N	N	N	41850	-250	5	-0.59	3061050	73	10.70	41800	42200	41750	54700	29500	42100	41932.19	19.82	-6	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29100	20231113	43.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
60	20241120	140324	57	100.00	KOSPI	N	N	N	N	N	42100	0	3	0.00	2851050	68	9.97	41800	42200	41750	54700	29500	42100	41927.21	19.82	-5	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	29100	20231113	44.67	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
61	20241120	130325	57	100.00	KOSPI	N	N	N	N	N	42050	-50	5	-0.12	1469450	35	5.13	41800	42200	41750	54700	29500	42100	41984.29	19.82	-6	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29100	20231113	44.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
62	20241120	120326	57	100.00	KOSPI	N	N	N	N	N	41900	-200	5	-0.48	1217750	29	4.25	41800	42200	41750	54700	29500	42100	41991.38	19.82	-4	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29100	20231113	43.99	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
63	20241120	110324	57	100.00	KOSPI	N	N	N	N	N	42200	100	2	0.24	1175850	28	4.11	41800	42200	41750	54700	29500	42100	41994.64	19.82	-4	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	29100	20231113	45.02	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	29400	43.54	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
64	20241120	100323	57	100.00	KOSPI	N	N	N	N	N	42150	50	2	0.12	839000	20	2.93	41800	42200	41750	54700	29500	42100	41950.00	19.82	-2	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29100	20231113	44.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
65	20241120	090323	57	100.00	KOSPI	N	N	N	N	N	42000	-100	5	-0.24	459800	11	1.61	41800	42000	41750	54700	29500	42100	41800.00	19.82	1	42800	42450	41900	41550	41000	42175	41275	143	12600	1000	28620	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29100	20231113	44.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2279128	N	N	0	N	N
66	20241119	160310	57	100.00	KOSPI	N	N	N	N	N	42100	-150	5	-0.36	28401450	682	44.60	42250	42250	41350	54900	29600	42250	41644.35	19.82	-127	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	29000	20231110	45.17	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
67	20241119	150314	57	100.00	KOSPI	N	N	N	N	N	41500	-750	5	-1.78	21023900	506	33.09	42250	42250	41350	54900	29600	42250	41549.21	19.82	-78	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29000	20231110	43.10	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
68	20241119	140312	57	100.00	KOSPI	N	N	N	N	N	41400	-850	5	-2.01	18535450	446	29.17	42250	42250	41350	54900	29600	42250	41559.30	19.82	-61	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29000	20231110	42.76	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
69	20241119	130313	57	100.00	KOSPI	N	N	N	N	N	41450	-800	5	-1.89	17664500	425	27.80	42250	42250	41350	54900	29600	42250	41563.53	19.82	-52	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29000	20231110	42.93	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
70	20241119	120311	57	100.00	KOSPI	N	N	N	N	N	41400	-850	5	-2.01	14594850	351	22.96	42250	42250	41400	54900	29600	42250	41580.77	19.82	-48	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29000	20231110	42.76	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
71	20241119	110313	57	100.00	KOSPI	N	N	N	N	N	41650	-600	5	-1.42	9239300	222	14.52	42250	42250	41400	54900	29600	42250	41618.47	19.82	-21	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29000	20231110	43.62	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
72	20241119	100320	57	100.00	KOSPI	N	N	N	N	N	41800	-450	5	-1.07	1513800	36	2.35	42250	42250	41800	54900	29600	42250	42050.00	19.82	-14	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29000	20231110	44.14	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
73	20241119	090319	57	100.00	KOSPI	N	N	N	N	N	42250	0	3	0.00	169000	4	0.26	42250	42250	42250	54900	29600	42250	42250.00	19.82	-2	43016	42632	41866	41482	40716	42825	41675	143	12650	1000	28730	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29000	20231110	45.69	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	0.00	N	016800	1000	143 억	2279074	N	N	5	N	N
74	20241118	160311	57	100.00	KOSPI	N	N	N	N	N	42250	150	2	0.36	64151650	1528	258.98	41750	42250	41100	54700	29500	42100	41984.06	19.81	667	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4859	7.26	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.16	29000	20231110	45.69	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	0.00	N	016800	1000	143 억	2278655	N	N	5	N	N
75	20241118	150313	57	100.00	KOSPI	N	N	N	N	N	42100	0	3	0.00	45339100	1082	183.39	41750	42150	41100	54700	29500	42100	41903.05	19.81	709	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	29000	20231110	45.17	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
76	20241118	140312	57	100.00	KOSPI	N	N	N	N	N	42100	0	3	0.00	26504350	632	107.12	41750	42150	41100	54700	29500	42100	41937.26	19.81	292	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	29000	20231110	45.17	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
77	20241118	130312	57	100.00	KOSPI	N	N	N	N	N	42000	-100	5	-0.24	22007800	525	88.98	41750	42150	41100	54700	29500	42100	41919.62	19.81	207	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29000	20231110	44.83	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
78	20241118	120313	57	100.00	KOSPI	N	N	N	N	N	42050	-50	5	-0.12	7526950	179	30.34	41750	42150	41750	54700	29500	42100	42050.00	19.81	106	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29000	20231110	45.00	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
79	20241118	110313	57	100.00	KOSPI	N	N	N	N	N	42050	-50	5	-0.12	5172300	123	20.85	41750	42150	41750	54700	29500	42100	42051.22	19.81	60	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29000	20231110	45.00	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
80	20241118	100313	57	100.00	KOSPI	N	N	N	N	N	42150	50	2	0.12	2690950	64	10.85	41750	42150	41750	54700	29500	42100	42046.09	19.81	16	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29000	20231110	45.34	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
81	20241118	090310	57	100.00	KOSPI	N	N	N	N	N	42100	0	3	0.00	334650	8	1.36	41750	42100	41750	54700	29500	42100	41831.25	19.81	-1	43033	42566	41733	41266	40433	42800	41500	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	29000	20231110	45.17	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2278655	N	N	0	N	N
82	20241115	160319	57	100.00	KOSPI	N	N	N	N	N	42100	-100	5	-0.24	24604150	590	112.17	42000	42200	40900	54800	29550	42200	41701.95	19.81	144	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	28900	20231108	45.67	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
83	20241115	150326	57	100.00	KOSPI	N	N	N	N	N	41900	-300	5	-0.71	18298900	440	83.65	42000	42200	40900	54800	29550	42200	41588.41	19.81	145	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	28900	20231108	44.98	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
84	20241115	140324	57	100.00	KOSPI	N	N	N	N	N	41800	-400	5	-0.95	17250950	415	78.90	42000	42200	40900	54800	29550	42200	41568.55	19.81	131	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	28900	20231108	44.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
85	20241115	130323	57	100.00	KOSPI	N	N	N	N	N	42050	-150	5	-0.36	15196450	366	69.58	42000	42200	40900	54800	29550	42200	41520.36	19.81	100	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28900	20231108	45.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
86	20241115	120323	57	100.00	KOSPI	N	N	N	N	N	41850	-350	5	-0.83	8497100	204	38.78	42000	42200	40900	54800	29550	42200	41652.45	19.81	74	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28900	20231108	44.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
87	20241115	110318	57	100.00	KOSPI	N	N	N	N	N	41850	-350	5	-0.83	7033850	169	32.13	42000	42200	40900	54800	29550	42200	41620.41	19.81	47	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28900	20231108	44.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
88	20241115	100318	57	100.00	KOSPI	N	N	N	N	N	42000	-200	5	-0.47	2178800	52	9.89	42000	42200	41800	54800	29550	42200	41900.00	19.81	15	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231108	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
89	20241115	090339	57	100.00	KOSPI	N	N	N	N	N	42000	-200	5	-0.47	210250	5	0.95	42000	42200	42000	54800	29550	42200	42050.00	19.81	-2	42500	42350	42050	41900	41600	42425	41975	143	12600	1000	28690	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231108	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	0.00	N	016800	1000	143 억	2278625	N	N	0	N	N
90	20241114	160315	57	100.00	KOSPI	N	N	N	N	N	42050	50	2	0.12	8598650	205	36.48	41750	42150	41750	54600	29400	42000	41944.63	19.81	70	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28900	20231107	45.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29100	44.50	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
91	20241114	150317	57	100.00	KOSPI	N	N	N	N	N	41950	-50	5	-0.12	6458400	154	27.40	41750	42150	41750	54600	29400	42000	41937.66	19.81	46	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28900	20231107	45.16	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	29100	44.16	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
92	20241114	140314	57	100.00	KOSPI	N	N	N	N	N	41950	-50	5	-0.12	5493700	131	23.31	41750	42150	41750	54600	29400	42000	41936.64	19.81	35	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28900	20231107	45.16	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	29100	44.16	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
93	20241114	130314	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	3772600	90	16.01	41750	42150	41750	54600	29400	42000	41917.78	19.81	19	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231107	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29100	44.33	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
94	20241114	120314	57	100.00	KOSPI	N	N	N	N	N	41900	-100	5	-0.24	2638300	63	11.21	41750	42150	41750	54600	29400	42000	41877.78	19.81	3	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	28900	20231107	44.98	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29100	43.99	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
95	20241114	110316	57	100.00	KOSPI	N	N	N	N	N	41800	-200	5	-0.48	1424350	34	6.05	41750	42150	41750	54600	29400	42000	41892.65	19.81	-2	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	28900	20231107	44.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29100	43.64	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
96	20241114	100326	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	626700	15	2.67	41750	42000	41750	54600	29400	42000	41780.00	19.81	0	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231107	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29100	44.33	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
97	20241114	090312	57	100.00	KOSPI	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	19.81	0	42700	42350	41650	41300	40600	42525	41475	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231107	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29100	44.33	20231114	0.00	N	016800	1000	143 억	2278679	N	N	0	N	N
98	20241112	160307	57	100.00	KOSPI	N	N	N	N	N	41800	-200	5	-0.48	30318850	739	92.72	41100	41950	40750	54600	29400	42000	41026.86	19.81	-146	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4807	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.93	28900	20231107	44.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29100	43.64	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
99	20241112	150309	57	100.00	KOSPI	N	N	N	N	N	40750	-1250	5	-2.98	23037550	562	70.51	41100	41950	40750	54600	29400	42000	40992.08	19.81	-122	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4686	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.74	28900	20231107	41.00	58000	-29.74	20241025	29400	38.61	20240104	58000	-29.74	20241025	29100	40.03	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
100	20241112	140312	57	100.00	KOSPI	N	N	N	N	N	40900	-1100	5	-2.62	19160600	467	58.59	41100	41950	40800	54600	29400	42000	41029.12	19.81	-79	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	28900	20231107	41.52	58000	-29.48	20241025	29400	39.12	20240104	58000	-29.48	20241025	29100	40.55	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
101	20241112	130308	57	100.00	KOSPI	N	N	N	N	N	40900	-1100	5	-2.62	17196800	419	52.57	41100	41950	40800	54600	29400	42000	41042.48	19.81	-39	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	28900	20231107	41.52	58000	-29.48	20241025	29400	39.12	20240104	58000	-29.48	20241025	29100	40.55	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
102	20241112	120309	57	100.00	KOSPI	N	N	N	N	N	41050	-950	5	-2.26	10677950	260	32.62	41100	41950	40800	54600	29400	42000	41069.04	19.81	4	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	28900	20231107	42.04	58000	-29.22	20241025	29400	39.63	20240104	58000	-29.22	20241025	29100	41.07	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
103	20241112	110309	57	100.00	KOSPI	N	N	N	N	N	41100	-900	5	-2.14	6081650	148	18.57	41100	41950	40800	54600	29400	42000	41092.23	19.81	4	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	28900	20231107	42.21	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29100	41.24	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
104	20241112	100309	57	100.00	KOSPI	N	N	N	N	N	41300	-700	5	-1.67	5257400	128	16.06	41100	41950	40800	54600	29400	42000	41073.44	19.81	3	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	28900	20231107	42.91	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	29100	41.92	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
105	20241112	090308	57	100.00	KOSPI	N	N	N	N	N	41100	-900	5	-2.14	41100	1	0.13	41100	41100	41100	54600	29400	42000	41100.00	19.81	0	42733	42366	41633	41266	40533	42550	41450	143	12600	1000	28560	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	28900	20231107	42.21	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29100	41.24	20231113	0.00	N	016800	1000	143 억	2278687	N	N	0	N	N
106	20241111	160306	57	100.00	KOSPI	N	N	N	N	N	42000	-50	5	-0.12	32918900	797	178.30	42000	42000	40900	54600	29450	42050	41303.51	19.81	191	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4830	7.22	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.59	28900	20231107	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29100	44.33	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
107	20241111	150316	57	100.00	KOSPI	N	N	N	N	N	41250	-800	5	-1.90	24247200	589	131.77	42000	42000	40900	54600	29450	42050	41166.72	19.81	193	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4744	7.09	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.88	28900	20231107	42.73	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	29100	41.75	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
108	20241111	140309	57	100.00	KOSPI	N	N	N	N	N	41200	-850	5	-2.02	19717150	479	107.16	42000	42000	40900	54600	29450	42050	41163.15	19.81	99	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.97	28900	20231107	42.56	58000	-28.97	20241025	29400	40.14	20240104	58000	-28.97	20241025	29100	41.58	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
109	20241111	130309	57	100.00	KOSPI	N	N	N	N	N	41250	-800	5	-1.90	18068900	439	98.21	42000	42000	40900	54600	29450	42050	41159.23	19.81	116	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	28900	20231107	42.73	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	29100	41.75	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
110	20241111	120307	57	100.00	KOSPI	N	N	N	N	N	40900	-1150	5	-2.73	17778650	432	96.64	42000	42000	40900	54600	29450	42050	41154.28	19.81	112	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	28900	20231107	41.52	58000	-29.48	20241025	29400	39.12	20240104	58000	-29.48	20241025	29100	40.55	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
111	20241111	110308	57	100.00	KOSPI	N	N	N	N	N	41800	-250	5	-0.59	2289750	55	12.30	42000	42000	41300	54600	29450	42050	41631.82	19.81	8	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	28900	20231107	44.64	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29100	43.64	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
112	20241111	100305	57	100.00	KOSPI	N	N	N	N	N	41900	-150	5	-0.36	1916600	46	10.29	42000	42000	41300	54600	29450	42050	41665.22	19.81	1	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	28900	20231107	44.98	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29100	43.99	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
113	20241111	090306	57	100.00	KOSPI	N	N	N	N	N	42000	-50	5	-0.12	42000	1	0.22	42000	42000	42000	54600	29450	42050	42000.00	19.81	0	42516	42282	42066	41832	41616	42175	41725	143	12550	1000	28590	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231107	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29100	44.33	20231113	0.00	N	016800	1000	143 억	2278578	N	N	3	N	N
114	20241108	160304	57	100.00	KOSPI	N	N	N	N	N	42050	-150	5	-0.36	18808900	447	142.36	42150	42300	41850	54800	29550	42200	42078.33	19.81	35	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28900	20231107	45.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	28900	45.50	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
115	20241108	150309	57	100.00	KOSPI	N	N	N	N	N	41950	-250	5	-0.59	15952100	379	120.70	42150	42300	41850	54800	29550	42200	42089.97	19.81	59	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28900	20231107	45.16	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	28900	45.16	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
116	20241108	140307	57	100.00	KOSPI	N	N	N	N	N	42150	-50	5	-0.12	13347200	317	100.96	42150	42300	41850	54800	29550	42200	42104.73	19.81	44	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231107	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
117	20241108	130306	57	100.00	KOSPI	N	N	N	N	N	42100	-100	5	-0.24	11619750	276	87.90	42150	42300	41850	54800	29550	42200	42100.54	19.81	30	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28900	20231107	45.67	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
118	20241108	120309	57	100.00	KOSPI	N	N	N	N	N	42150	-50	5	-0.12	10272300	244	77.71	42150	42300	41850	54800	29550	42200	42099.59	19.81	13	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231107	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
119	20241108	110308	57	100.00	KOSPI	N	N	N	N	N	42150	-50	5	-0.12	8211750	195	62.10	42150	42300	41900	54800	29550	42200	42111.54	19.81	-5	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231107	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
120	20241108	100308	57	100.00	KOSPI	N	N	N	N	N	42300	100	2	0.24	3207800	76	24.20	42150	42300	42000	54800	29550	42200	42207.89	19.81	-2	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28900	20231107	46.37	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
121	20241108	090304	57	100.00	KOSPI	N	N	N	N	N	42150	-50	5	-0.12	84300	2	0.64	42150	42150	42150	54800	29550	42200	42150.00	19.81	0	42833	42516	41883	41566	40933	42675	41725	143	12600	1000	28690	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231107	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231108	0.00	N	016800	1000	143 억	2278599	N	N	3	N	N
122	20241107	160305	57	100.00	KOSPI	N	N	N	N	N	42200	-100	5	-0.24	13103550	314	75.48	41900	42200	41250	54900	29650	42300	41731.05	19.81	3	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	28900	20231031	46.02	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	28900	46.02	20231107	0.00	N	016800	1000	143 억	2278623	N	N	3	N	N
123	20241107	150305	57	100.00	KOSPI	N	N	N	N	N	41850	-450	5	-1.06	11416250	274	65.87	41900	42200	41250	54900	29650	42300	41665.15	19.81	28	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28900	20231031	44.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	28900	44.81	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
124	20241107	140308	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	8145450	196	47.12	41900	42200	41250	54900	29650	42300	41558.42	19.81	30	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231031	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
125	20241107	130308	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	7224400	174	41.83	41900	42200	41250	54900	29650	42300	41519.54	19.81	34	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231031	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
126	20241107	120306	57	100.00	KOSPI	N	N	N	N	N	42050	-250	5	-0.59	6638900	160	38.46	41900	42200	41250	54900	29650	42300	41493.12	19.81	26	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28900	20231031	45.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	28900	45.50	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
127	20241107	110306	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	5966100	144	34.62	41900	42200	41250	54900	29650	42300	41431.25	19.81	20	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231031	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
128	20241107	100306	57	100.00	KOSPI	N	N	N	N	N	41700	-600	5	-1.42	4545900	110	26.44	41900	41900	41250	54900	29650	42300	41326.36	19.81	35	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	28900	20231031	44.29	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	28900	44.29	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
129	20241107	090306	57	100.00	KOSPI	N	N	N	N	N	41900	-400	5	-0.95	41900	1	0.24	41900	41900	41900	54900	29650	42300	41900.00	19.81	1	42900	42600	42000	41700	41100	42750	41850	143	12600	1000	28760	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	28900	20231031	44.98	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	28900	44.98	20231107	0.00	N	016800	1000	143 억	2278623	N	N	2	N	N
130	20241106	160307	57	100.00	KOSPI	N	N	N	N	N	42300	0	3	0.00	17439750	416	98.11	41700	42300	41400	54900	29650	42300	41922.48	19.81	44	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28900	20231031	46.37	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.00	N	016800	1000	143 억	2278652	N	N	2	N	N
131	20241106	150315	57	100.00	KOSPI	N	N	N	N	N	42150	-150	5	-0.35	14099850	337	79.48	41700	42200	41400	54900	29650	42300	41839.32	19.81	-21	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231031	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
132	20241106	140313	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	11633800	278	65.57	41700	42200	41400	54900	29650	42300	41848.20	19.81	-13	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231031	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
133	20241106	130313	57	100.00	KOSPI	N	N	N	N	N	41850	-450	5	-1.06	11131150	266	62.74	41700	42200	41400	54900	29650	42300	41846.43	19.81	-10	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28900	20231031	44.81	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	28900	44.81	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
134	20241106	120305	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	9662650	231	54.48	41700	42200	41400	54900	29650	42300	41829.65	19.81	-4	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28900	20231031	45.33	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
135	20241106	110309	57	100.00	KOSPI	N	N	N	N	N	42050	-250	5	-0.59	8948350	214	50.47	41700	42200	41400	54900	29650	42300	41814.72	19.81	1	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28900	20231031	45.50	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	28900	45.50	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
136	20241106	100309	57	100.00	KOSPI	N	N	N	N	N	41550	-750	5	-1.77	7899600	189	44.58	41700	42200	41400	54900	29650	42300	41796.83	19.81	7	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	28900	20231031	43.77	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	28900	43.77	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
137	20241106	090308	57	100.00	KOSPI	N	N	N	N	N	42150	-150	5	-0.35	1306300	31	7.31	41700	42200	41700	54900	29650	42300	42138.71	19.81	-26	42700	42500	42100	41900	41500	42600	42000	143	12600	1000	28760	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28900	20231031	45.85	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231107	0.00	N	016800	1000	143 억	2278652	N	N	1	N	N
138	20241105	160302	57	100.00	KOSPI	N	N	N	N	N	42300	0	3	0.00	17727800	423	75.40	42300	42300	41700	54900	29650	42300	41907.84	19.81	155	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28650	20231027	47.64	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
139	20241105	150307	57	100.00	KOSPI	N	N	N	N	N	41850	-450	5	-1.06	13990000	334	59.54	42300	42300	41700	54900	29650	42300	41883.73	19.81	175	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28650	20231027	46.07	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	28900	44.81	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
140	20241105	140304	57	100.00	KOSPI	N	N	N	N	N	42100	-200	5	-0.47	5218250	124	22.10	42300	42300	42000	54900	29650	42300	42079.10	19.81	27	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28650	20231027	46.95	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
141	20241105	130305	57	100.00	KOSPI	N	N	N	N	N	42100	-200	5	-0.47	4334800	103	18.36	42300	42300	42000	54900	29650	42300	42081.19	19.81	23	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28650	20231027	46.95	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
142	20241105	120305	57	100.00	KOSPI	N	N	N	N	N	42100	-200	5	-0.47	3450600	82	14.62	42300	42300	42000	54900	29650	42300	42075.00	19.81	14	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28650	20231027	46.95	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
143	20241105	110259	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	2525050	60	10.70	42300	42300	42000	54900	29650	42300	42076.72	19.81	7	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28650	20231027	46.60	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
144	20241105	100304	57	100.00	KOSPI	N	N	N	N	N	42000	-300	5	-0.71	1306100	31	5.53	42300	42300	42000	54900	29650	42300	42120.69	19.81	-3	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28650	20231027	46.60	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
145	20241105	090301	57	100.00	KOSPI	N	N	N	N	N	42300	0	3	0.00	253800	6	1.07	42300	42300	42300	54900	29650	42300	42300.00	19.81	0	42800	42550	42150	41900	41500	42675	42025	143	12600	1000	28760	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28650	20231027	47.64	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.01	N	016800	1000	143 억	2278587	N	N	1	N	N
146	20241104	160301	57	100.00	KOSPI	N	N	N	N	N	42300	50	2	0.12	20391350	484	78.44	42000	42400	41750	54900	29600	42250	42130.89	19.81	72	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28400	20231026	48.94	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.01	N	016800	1000	143 억	2278595	N	N	1	N	N
147	20241104	150308	57	100.00	KOSPI	N	N	N	N	N	42000	-250	5	-0.59	12074900	286	46.35	42000	42400	42000	54900	29600	42250	42219.93	19.81	57	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	28400	20231026	47.89	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	28900	45.33	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
148	20241104	140301	57	100.00	KOSPI	N	N	N	N	N	42150	-100	5	-0.24	10392400	246	39.87	42000	42400	42000	54900	29600	42250	42245.53	19.81	51	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	28400	20231026	48.42	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	28900	45.85	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
149	20241104	130230	57	100.00	KOSPI	N	N	N	N	N	42200	-50	5	-0.12	9549100	226	36.63	42000	42400	42000	54900	29600	42250	42252.65	19.81	40	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	28400	20231026	48.59	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	28900	46.02	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
150	20241104	120257	57	100.00	KOSPI	N	N	N	N	N	42250	0	3	0.00	7942500	188	30.47	42000	42400	42000	54900	29600	42250	42247.34	19.81	27	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	28400	20231026	48.77	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	28900	46.19	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
151	20241104	110256	57	100.00	KOSPI	N	N	N	N	N	42300	50	2	0.12	6801000	161	26.09	42000	42400	42000	54900	29600	42250	42242.24	19.81	14	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28400	20231026	48.94	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
152	20241104	100255	57	100.00	KOSPI	N	N	N	N	N	42250	0	3	0.00	1393500	33	5.35	42000	42400	42000	54900	29600	42250	42227.27	19.81	5	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	28400	20231026	48.77	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	28900	46.19	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
153	20241104	090255	57	100.00	KOSPI	N	N	N	N	N	42300	50	2	0.12	211100	5	0.81	42000	42400	42000	54900	29600	42250	42220.00	19.81	-2	43050	42650	42200	41800	41350	42850	42000	143	12650	1000	28730	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	28400	20231026	48.94	58000	-27.07	20241025	29400	43.88	20240104	58000	-27.07	20241025	28900	46.37	20231107	0.01	N	016800	1000	143 억	2278595	N	N	0	N	N
154	20241101	160249	57	100.00	KOSPI	N	N	N	N	N	42250	250	2	0.60	25638600	610	160.95	41900	42600	41750	54600	29400	42000	42030.49	19.81	-2	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4859	7.26	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.16	28400	20231026	48.77	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	28900	46.19	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
155	20241101	150256	57	100.00	KOSPI	N	N	N	N	N	41850	-150	5	-0.36	23622600	562	148.28	41900	42600	41750	54600	29400	42000	42033.10	19.81	8	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	28400	20231026	47.36	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	28900	44.81	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
156	20241101	140249	57	100.00	KOSPI	N	N	N	N	N	42200	200	2	0.48	17736850	422	111.35	41900	42600	41850	54600	29400	42000	42030.45	19.81	-3	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	28400	20231026	48.59	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	28900	46.02	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
157	20241101	130313	57	100.00	KOSPI	N	N	N	N	N	42100	100	2	0.24	12479900	297	78.36	41900	42600	41900	54600	29400	42000	42019.87	19.81	17	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	28400	20231026	48.24	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	28900	45.67	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
158	20241101	120314	57	100.00	KOSPI	N	N	N	N	N	42050	50	2	0.12	8698800	207	54.62	41900	42600	41900	54600	29400	42000	42023.19	19.81	19	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28400	20231026	48.06	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	28900	45.50	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
159	20241101	110312	57	100.00	KOSPI	N	N	N	N	N	42050	50	2	0.12	5841500	139	36.68	41900	42600	41900	54600	29400	42000	42025.18	19.81	11	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	28400	20231026	48.06	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	28900	45.50	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
160	20241101	100313	57	100.00	KOSPI	N	N	N	N	N	41950	-50	5	-0.12	4538500	108	28.50	41900	42600	41900	54600	29400	42000	42023.15	19.81	8	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28400	20231026	47.71	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	28900	45.16	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N
161	20241101	090312	57	100.00	KOSPI	N	N	N	N	N	41950	-50	5	-0.12	1424800	34	8.97	41900	41950	41900	54600	29400	42000	41905.88	19.81	-6	42766	42382	41766	41382	40766	42575	41575	143	12600	1000	28560	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	28400	20231026	47.71	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	28900	45.16	20231107	0.01	N	016800	1000	143 억	2278635	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History