KissMeData/001200/price/prices-20241001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3940	-5	5	-0.13	1936430455	493751	74.32	3945	3995	3890	5120	2765	3945	3921.88	6.75	95001	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3817	12.43	0.37	12	0.51	317.00	10557.00	6460	20240625	-39.01	3215	20240117	22.55	6460	-39.01	20240625	3215	22.55	20240117	6460	-39.01	20240625	3215	22.55	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	109	N	N
3	20241031	150119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3940	-5	5	-0.13	1791055350	456731	68.75	3945	3995	3890	5120	2765	3945	3921.47	6.75	87131	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3817	12.43	0.37	12	0.47	317.00	10557.00	6460	20240625	-39.01	3215	20240117	22.55	6460	-39.01	20240625	3215	22.55	20240117	6460	-39.01	20240625	3215	22.55	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
4	20241031	140119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	0	3	0.00	1677908355	428040	64.43	3945	3995	3890	5120	2765	3945	3919.98	6.75	77015	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3821	12.44	0.37	12	0.44	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
5	20241031	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3950	5	2	0.13	1442544575	368325	55.44	3945	3965	3890	5120	2765	3945	3916.50	6.75	48576	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3826	12.46	0.37	12	0.38	317.00	10557.00	6460	20240625	-38.85	3215	20240117	22.86	6460	-38.85	20240625	3215	22.86	20240117	6460	-38.85	20240625	3215	22.86	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
6	20241031	120118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3950	5	2	0.13	1351360155	345222	51.97	3945	3955	3890	5120	2765	3945	3914.47	6.75	40316	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3826	12.46	0.37	12	0.36	317.00	10557.00	6460	20240625	-38.85	3215	20240117	22.86	6460	-38.85	20240625	3215	22.86	20240117	6460	-38.85	20240625	3215	22.86	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
7	20241031	110118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3900	-45	5	-1.14	1117360685	285571	42.99	3945	3955	3890	5120	2765	3945	3912.72	6.75	45776	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3778	12.30	0.37	12	0.29	317.00	10557.00	6460	20240625	-39.63	3215	20240117	21.31	6460	-39.63	20240625	3215	21.31	20240117	6460	-39.63	20240625	3215	21.31	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
8	20241031	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	0	3	0.00	361973270	92249	13.89	3945	3955	3900	5120	2765	3945	3923.87	6.75	-24594	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3821	12.44	0.37	12	0.10	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
9	20241031	090119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3955	10	2	0.25	1788085	453	0.07	3945	3955	3945	5120	2765	3945	3947.21	6.75	-102	4255	4100	4010	3855	3765	4055	3810	5376	1175	5000	2840	5	1	96866418	3831	12.48	0.37	12	0.00	317.00	10557.00	6460	20240625	-38.78	3215	20240117	23.02	6460	-38.78	20240625	3215	23.02	20240117	6460	-38.78	20240625	3215	23.02	20240117	6.94	N	001200	5000	5375 억	6537909	N	N	913	N	N
10	20241030	160118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	-195	5	-4.71	2654854575	662681	131.10	4165	4165	3920	5380	2900	4140	4006.33	6.87	-102423	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3821	12.44	0.37	12	0.68	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	913	N	N
11	20241030	150118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3935	-205	5	-4.95	2209414425	549666	108.74	4165	4165	3920	5380	2900	4140	4019.56	6.87	-72520	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3812	12.41	0.37	12	0.57	317.00	10557.00	6460	20240625	-39.09	3215	20240117	22.40	6460	-39.09	20240625	3215	22.40	20240117	6460	-39.09	20240625	3215	22.40	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
12	20241030	140119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3990	-150	5	-3.62	1458891365	359748	71.17	4165	4165	3985	5380	2900	4140	4055.31	6.87	-70626	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3865	12.59	0.38	12	0.37	317.00	10557.00	6460	20240625	-38.24	3215	20240117	24.11	6460	-38.24	20240625	3215	24.11	20240117	6460	-38.24	20240625	3215	24.11	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
13	20241030	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4010	-130	5	-3.14	1237820680	304462	60.23	4165	4165	3995	5380	2900	4140	4065.60	6.87	-55397	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3884	12.65	0.38	12	0.31	317.00	10557.00	6460	20240625	-37.93	3215	20240117	24.73	6460	-37.93	20240625	3215	24.73	20240117	6460	-37.93	20240625	3215	24.73	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
14	20241030	120119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4025	-115	5	-2.78	956065230	234303	46.35	4165	4165	4025	5380	2900	4140	4080.47	6.87	-48960	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3899	12.70	0.38	12	0.24	317.00	10557.00	6460	20240625	-37.69	3215	20240117	25.19	6460	-37.69	20240625	3215	25.19	20240117	6460	-37.69	20240625	3215	25.19	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
15	20241030	110119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4050	-90	5	-2.17	809846905	198145	39.20	4165	4165	4050	5380	2900	4140	4087.14	6.87	-38373	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3923	12.78	0.38	12	0.20	317.00	10557.00	6460	20240625	-37.31	3215	20240117	25.97	6460	-37.31	20240625	3215	25.97	20240117	6460	-37.31	20240625	3215	25.97	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
16	20241030	100118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4070	-70	5	-1.69	552470715	134859	26.68	4165	4165	4050	5380	2900	4140	4096.65	6.87	-21385	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	3942	12.84	0.39	12	0.14	317.00	10557.00	6460	20240625	-37.00	3215	20240117	26.59	6460	-37.00	20240625	3215	26.59	20240117	6460	-37.00	20240625	3215	26.59	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
17	20241030	090118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4160	20	2	0.48	1238465	298	0.06	4165	4165	4140	5380	2900	4140	4155.92	6.87	-14	4306	4222	4096	4012	3886	4265	4055	5376	1240	5000	2980	5	1	96866418	4030	13.12	0.39	12	0.00	317.00	10557.00	6460	20240625	-35.60	3215	20240117	29.39	6460	-35.60	20240625	3215	29.39	20240117	6460	-35.60	20240625	3215	29.39	20240117	7.02	N	001200	5000	5375 억	6656324	N	N	1	N	N
18	20241029	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4140	170	2	4.28	2062333395	505407	119.91	3970	4180	3970	5160	2780	3970	4080.54	6.40	58450	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	4010	13.06	0.39	12	0.52	317.00	10557.00	6460	20240625	-35.91	3215	20240117	28.77	6460	-35.91	20240625	3215	28.77	20240117	6460	-35.91	20240625	3215	28.77	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	1	N	N
19	20241029	150118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4140	170	2	4.28	2020156320	495218	117.50	3970	4180	3970	5160	2780	3970	4079.33	6.40	53745	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	4010	13.06	0.39	12	0.51	317.00	10557.00	6460	20240625	-35.91	3215	20240117	28.77	6460	-35.91	20240625	3215	28.77	20240117	6460	-35.91	20240625	3215	28.77	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
20	20241029	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4150	180	2	4.53	1800072915	442023	104.87	3970	4180	3970	5160	2780	3970	4072.35	6.40	53575	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	4020	13.09	0.39	12	0.46	317.00	10557.00	6460	20240625	-35.76	3215	20240117	29.08	6460	-35.76	20240625	3215	29.08	20240117	6460	-35.76	20240625	3215	29.08	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
21	20241029	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4070	100	2	2.52	1291178645	318667	75.61	3970	4120	3970	5160	2780	3970	4051.81	6.40	20705	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	3942	12.84	0.39	12	0.33	317.00	10557.00	6460	20240625	-37.00	3215	20240117	26.59	6460	-37.00	20240625	3215	26.59	20240117	6460	-37.00	20240625	3215	26.59	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
22	20241029	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4090	120	2	3.02	1106637810	273560	64.90	3970	4120	3970	5160	2780	3970	4045.32	6.40	27044	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	3962	12.90	0.39	12	0.28	317.00	10557.00	6460	20240625	-36.69	3215	20240117	27.22	6460	-36.69	20240625	3215	27.22	20240117	6460	-36.69	20240625	3215	27.22	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
23	20241029	110113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4035	65	2	1.64	820454405	203583	48.30	3970	4095	3970	5160	2780	3970	4030.07	6.40	22726	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	3909	12.73	0.38	12	0.21	317.00	10557.00	6460	20240625	-37.54	3215	20240117	25.51	6460	-37.54	20240625	3215	25.51	20240117	6460	-37.54	20240625	3215	25.51	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
24	20241029	100118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4025	55	2	1.39	669418020	166240	39.44	3970	4095	3970	5160	2780	3970	4026.82	6.40	25715	4063	4016	3963	3916	3863	4040	3940	5376	1190	5000	2850	5	1	96866418	3899	12.70	0.38	12	0.17	317.00	10557.00	6460	20240625	-37.69	3215	20240117	25.19	6460	-37.69	20240625	3215	25.19	20240117	6460	-37.69	20240625	3215	25.19	20240117	7.01	N	001200	5000	5375 억	6195738	N	N	523	N	N
25	20241028	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3970	35	2	0.89	1666021345	421424	87.84	3950	4010	3910	5110	2755	3935	3953.31	6.32	58185	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3846	12.52	0.38	12	0.44	317.00	10557.00	6460	20240625	-38.54	3215	20240117	23.48	6460	-38.54	20240625	3215	23.48	20240117	6460	-38.54	20240625	3215	23.48	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	523	N	N
26	20241028	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	10	2	0.25	1535334915	388390	80.96	3950	4010	3910	5110	2755	3935	3953.08	6.32	41904	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3821	12.44	0.37	12	0.40	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
27	20241028	140118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	10	2	0.25	1419038665	358955	74.82	3950	4010	3910	5110	2755	3935	3953.25	6.32	30944	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3821	12.44	0.37	12	0.37	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
28	20241028	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3945	10	2	0.25	1133916965	286846	59.79	3950	4010	3910	5110	2755	3935	3953.05	6.32	8944	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3821	12.44	0.37	12	0.30	317.00	10557.00	6460	20240625	-38.93	3215	20240117	22.71	6460	-38.93	20240625	3215	22.71	20240117	6460	-38.93	20240625	3215	22.71	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
29	20241028	120118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3980	45	2	1.14	791169615	200310	41.75	3950	3990	3910	5110	2755	3935	3949.73	6.32	25053	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3855	12.56	0.38	12	0.21	317.00	10557.00	6460	20240625	-38.39	3215	20240117	23.79	6460	-38.39	20240625	3215	23.79	20240117	6460	-38.39	20240625	3215	23.79	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
30	20241028	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3975	40	2	1.02	677631035	171716	35.79	3950	3985	3910	5110	2755	3935	3946.23	6.32	42026	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3850	12.54	0.38	12	0.18	317.00	10557.00	6460	20240625	-38.47	3215	20240117	23.64	6460	-38.47	20240625	3215	23.64	20240117	6460	-38.47	20240625	3215	23.64	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
31	20241028	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3935	0	3	0.00	496114025	125768	26.22	3950	3985	3910	5110	2755	3935	3944.68	6.32	39418	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3812	12.41	0.37	12	0.13	317.00	10557.00	6460	20240625	-39.09	3215	20240117	22.40	6460	-39.09	20240625	3215	22.40	20240117	6460	-39.09	20240625	3215	22.40	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
32	20241028	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3950	15	2	0.38	19943710	5057	1.05	3950	3950	3935	5110	2755	3935	3943.78	6.32	-1072	4181	4057	3986	3862	3791	4022	3827	5376	1175	5000	2830	5	1	96866418	3826	12.46	0.37	12	0.01	317.00	10557.00	6460	20240625	-38.85	3215	20240117	22.86	6460	-38.85	20240625	3215	22.86	20240117	6460	-38.85	20240625	3215	22.86	20240117	6.89	N	001200	5000	5375 억	6123967	N	N	946	N	N
33	20241025	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3935	-100	5	-2.48	1920114340	477874	101.15	4020	4110	3915	5240	2825	4035	4018.09	6.35	-16456	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3812	12.41	0.37	12	0.49	317.00	10557.00	6460	20240625	-39.09	3215	20240117	22.40	6460	-39.09	20240625	3215	22.40	20240117	6460	-39.09	20240625	3215	22.40	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	946	N	N
34	20241025	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3980	-55	5	-1.36	1493191045	369602	78.23	4020	4110	3960	5240	2825	4035	4040.00	6.35	-23644	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3855	12.56	0.38	12	0.38	317.00	10557.00	6460	20240625	-38.39	3215	20240117	23.79	6460	-38.39	20240625	3215	23.79	20240117	6460	-38.39	20240625	3215	23.79	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
35	20241025	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4035	0	3	0.00	1167676210	288091	60.98	4020	4110	4010	5240	2825	4035	4053.15	6.35	-13612	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3909	12.73	0.38	12	0.30	317.00	10557.00	6460	20240625	-37.54	3215	20240117	25.51	6460	-37.54	20240625	3215	25.51	20240117	6460	-37.54	20240625	3215	25.51	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
36	20241025	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4035	0	3	0.00	968087870	238487	50.48	4020	4110	4020	5240	2825	4035	4059.29	6.35	6158	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3909	12.73	0.38	12	0.25	317.00	10557.00	6460	20240625	-37.54	3215	20240117	25.51	6460	-37.54	20240625	3215	25.51	20240117	6460	-37.54	20240625	3215	25.51	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
37	20241025	120118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4065	30	2	0.74	830836990	204566	43.30	4020	4110	4020	5240	2825	4035	4061.46	6.35	10370	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3938	12.82	0.39	12	0.21	317.00	10557.00	6460	20240625	-37.07	3215	20240117	26.44	6460	-37.07	20240625	3215	26.44	20240117	6460	-37.07	20240625	3215	26.44	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
38	20241025	110118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4055	20	2	0.50	698003905	171819	36.37	4020	4110	4020	5240	2825	4035	4062.44	6.35	13319	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3928	12.79	0.38	12	0.18	317.00	10557.00	6460	20240625	-37.23	3215	20240117	26.13	6460	-37.23	20240625	3215	26.13	20240117	6460	-37.23	20240625	3215	26.13	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
39	20241025	100118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4080	45	2	1.12	499493950	122938	26.02	4020	4110	4020	5240	2825	4035	4062.97	6.35	12003	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3952	12.87	0.39	12	0.13	317.00	10557.00	6460	20240625	-36.84	3215	20240117	26.91	6460	-36.84	20240625	3215	26.91	20240117	6460	-36.84	20240625	3215	26.91	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
40	20241025	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4020	-15	5	-0.37	414390	103	0.02	4020	4035	4020	5240	2825	4035	4023.20	6.35	49	4155	4095	4035	3975	3915	4125	4005	5376	1205	5000	2900	5	1	96866418	3894	12.68	0.38	12	0.00	317.00	10557.00	6460	20240625	-37.77	3215	20240117	25.04	6460	-37.77	20240625	3215	25.04	20240117	6460	-37.77	20240625	3215	25.04	20240117	6.83	N	001200	5000	5375 억	6152004	N	N	458	N	N
41	20241024	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4035	15	2	0.37	1895703785	471450	70.45	4020	4095	3975	5220	2815	4020	4021.01	6.42	-68018	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3909	12.73	0.38	12	0.49	317.00	10557.00	6460	20240625	-37.54	3215	20240117	25.51	6460	-37.54	20240625	3215	25.51	20240117	6460	-37.54	20240625	3215	25.51	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	458	N	N
42	20241024	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4020	0	3	0.00	1795263980	446581	66.74	4020	4095	3975	5220	2815	4020	4020.02	6.42	-61229	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3894	12.68	0.38	12	0.46	317.00	10557.00	6460	20240625	-37.77	3215	20240117	25.04	6460	-37.77	20240625	3215	25.04	20240117	6460	-37.77	20240625	3215	25.04	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
43	20241024	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4000	-20	5	-0.50	1594996190	396693	59.28	4020	4095	3975	5220	2815	4020	4020.73	6.42	-54105	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3875	12.62	0.38	12	0.41	317.00	10557.00	6460	20240625	-38.08	3215	20240117	24.42	6460	-38.08	20240625	3215	24.42	20240117	6460	-38.08	20240625	3215	24.42	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
44	20241024	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4000	-20	5	-0.50	1469515715	365319	54.59	4020	4095	3975	5220	2815	4020	4022.55	6.42	-48713	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3875	12.62	0.38	12	0.38	317.00	10557.00	6460	20240625	-38.08	3215	20240117	24.42	6460	-38.08	20240625	3215	24.42	20240117	6460	-38.08	20240625	3215	24.42	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
45	20241024	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4040	20	2	0.50	1013595625	251482	37.58	4020	4095	3975	5220	2815	4020	4030.49	6.42	-67074	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3913	12.74	0.38	12	0.26	317.00	10557.00	6460	20240625	-37.46	3215	20240117	25.66	6460	-37.46	20240625	3215	25.66	20240117	6460	-37.46	20240625	3215	25.66	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
46	20241024	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4075	55	2	1.37	873330385	217005	32.43	4020	4095	3975	5220	2815	4020	4024.47	6.42	-67038	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3947	12.85	0.39	12	0.22	317.00	10557.00	6460	20240625	-36.92	3215	20240117	26.75	6460	-36.92	20240625	3215	26.75	20240117	6460	-36.92	20240625	3215	26.75	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
47	20241024	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4015	-5	5	-0.12	485109470	121015	18.08	4020	4045	3975	5220	2815	4020	4008.67	6.42	-54241	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3889	12.67	0.38	12	0.12	317.00	10557.00	6460	20240625	-37.85	3215	20240117	24.88	6460	-37.85	20240625	3215	24.88	20240117	6460	-37.85	20240625	3215	24.88	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
48	20241024	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4000	-20	5	-0.50	155543890	38696	5.78	4020	4025	4000	5220	2815	4020	4019.64	6.42	-34070	4126	4072	4001	3947	3876	4082	3957	5376	1200	5000	2890	5	1	96866418	3875	12.62	0.38	12	0.04	317.00	10557.00	6460	20240625	-38.08	3215	20240117	24.42	6460	-38.08	20240625	3215	24.42	20240117	6460	-38.08	20240625	3215	24.42	20240117	6.85	N	001200	5000	5375 억	6218051	N	N	336	N	N
49	20241023	160118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4020	10	2	0.25	2665642375	669010	64.82	4020	4055	3930	5210	2810	4010	3984.46	6.33	78741	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3894	12.68	0.38	12	0.69	317.00	10557.00	6460	20240625	-37.77	3215	20240117	25.04	6460	-37.77	20240625	3215	25.04	20240117	6460	-37.77	20240625	3215	25.04	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	336	N	N
50	20241023	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4025	15	2	0.37	2450298810	615266	59.61	4020	4055	3930	5210	2810	4010	3982.50	6.33	76085	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3899	12.70	0.38	12	0.64	317.00	10557.00	6460	20240625	-37.69	3215	20240117	25.19	6460	-37.69	20240625	3215	25.19	20240117	6460	-37.69	20240625	3215	25.19	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
51	20241023	140118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3990	-20	5	-0.50	2025386595	509638	49.38	4020	4040	3930	5210	2810	4010	3974.17	6.33	66124	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3865	12.59	0.38	12	0.53	317.00	10557.00	6460	20240625	-38.24	3215	20240117	24.11	6460	-38.24	20240625	3215	24.11	20240117	6460	-38.24	20240625	3215	24.11	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
52	20241023	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3980	-30	5	-0.75	1802095785	453542	43.94	4020	4040	3930	5210	2810	4010	3973.38	6.33	59584	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3855	12.56	0.38	12	0.47	317.00	10557.00	6460	20240625	-38.39	3215	20240117	23.79	6460	-38.39	20240625	3215	23.79	20240117	6460	-38.39	20240625	3215	23.79	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
53	20241023	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3965	-45	5	-1.12	1691422740	425723	41.25	4020	4040	3930	5210	2810	4010	3973.06	6.33	54372	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3841	12.51	0.38	12	0.44	317.00	10557.00	6460	20240625	-38.62	3215	20240117	23.33	6460	-38.62	20240625	3215	23.33	20240117	6460	-38.62	20240625	3215	23.33	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
54	20241023	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3985	-25	5	-0.62	1428702550	359637	34.84	4020	4040	3930	5210	2810	4010	3972.62	6.33	44419	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3860	12.57	0.38	12	0.37	317.00	10557.00	6460	20240625	-38.31	3215	20240117	23.95	6460	-38.31	20240625	3215	23.95	20240117	6460	-38.31	20240625	3215	23.95	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
55	20241023	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3995	-15	5	-0.37	841282595	211742	20.52	4020	4040	3930	5210	2810	4010	3973.15	6.33	7251	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3870	12.60	0.38	12	0.22	317.00	10557.00	6460	20240625	-38.16	3215	20240117	24.26	6460	-38.16	20240625	3215	24.26	20240117	6460	-38.16	20240625	3215	24.26	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
56	20241023	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4010	0	3	0.00	16979515	4227	0.41	4020	4035	4010	5210	2810	4010	4016.92	6.33	-3171	4233	4121	4048	3936	3863	4085	3900	5376	1200	5000	2880	5	1	96866418	3884	12.65	0.38	12	0.00	317.00	10557.00	6460	20240625	-37.93	3215	20240117	24.73	6460	-37.93	20240625	3215	24.73	20240117	6460	-37.93	20240625	3215	24.73	20240117	6.89	N	001200	5000	5375 억	6130999	N	N	1252	N	N
57	20241022	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4010	-135	5	-3.26	4170484505	1031547	244.05	4125	4160	3975	5380	2905	4145	4042.94	6.07	242480	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3884	12.65	0.38	12	1.06	317.00	10557.00	6460	20240625	-37.93	3215	20240117	24.73	6460	-37.93	20240625	3215	24.73	20240117	6460	-37.93	20240625	3215	24.73	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	1252	N	N
58	20241022	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4050	-95	5	-2.29	3784058870	935287	221.27	4125	4160	3975	5380	2905	4145	4045.88	6.07	197212	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3923	12.78	0.38	12	0.97	317.00	10557.00	6460	20240625	-37.31	3215	20240117	25.97	6460	-37.31	20240625	3215	25.97	20240117	6460	-37.31	20240625	3215	25.97	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
59	20241022	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4045	-100	5	-2.41	3166265805	781758	184.95	4125	4160	3975	5380	2905	4145	4050.19	6.07	124172	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3918	12.76	0.38	12	0.81	317.00	10557.00	6460	20240625	-37.38	3215	20240117	25.82	6460	-37.38	20240625	3215	25.82	20240117	6460	-37.38	20240625	3215	25.82	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
60	20241022	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4045	-100	5	-2.41	2982754640	736335	174.21	4125	4160	3975	5380	2905	4145	4050.81	6.07	119989	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3918	12.76	0.38	12	0.76	317.00	10557.00	6460	20240625	-37.38	3215	20240117	25.82	6460	-37.38	20240625	3215	25.82	20240117	6460	-37.38	20240625	3215	25.82	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
61	20241022	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4015	-130	5	-3.14	2652824225	654677	154.89	4125	4160	3975	5380	2905	4145	4052.11	6.07	121607	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3889	12.67	0.38	12	0.68	317.00	10557.00	6460	20240625	-37.85	3215	20240117	24.88	6460	-37.85	20240625	3215	24.88	20240117	6460	-37.85	20240625	3215	24.88	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
62	20241022	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4035	-110	5	-2.65	1707551015	418932	99.11	4125	4160	4025	5380	2905	4145	4075.96	6.07	41135	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3909	12.73	0.38	12	0.43	317.00	10557.00	6460	20240625	-37.54	3215	20240117	25.51	6460	-37.54	20240625	3215	25.51	20240117	6460	-37.54	20240625	3215	25.51	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
63	20241022	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4070	-75	5	-1.81	701356700	170874	40.43	4125	4160	4060	5380	2905	4145	4104.53	6.07	-11113	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	3942	12.84	0.39	12	0.18	317.00	10557.00	6460	20240625	-37.00	3215	20240117	26.59	6460	-37.00	20240625	3215	26.59	20240117	6460	-37.00	20240625	3215	26.59	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
64	20241022	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4160	15	2	0.36	103428970	25057	5.93	4125	4160	4125	5380	2905	4145	4127.75	6.07	4833	4268	4206	4173	4111	4078	4190	4095	5376	1235	5000	2980	5	1	96866418	4030	13.12	0.39	12	0.03	317.00	10557.00	6460	20240625	-35.60	3215	20240117	29.39	6460	-35.60	20240625	3215	29.39	20240117	6460	-35.60	20240625	3215	29.39	20240117	6.93	N	001200	5000	5375 억	5878181	N	N	122	N	N
65	20241021	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4145	-60	5	-1.43	1744441990	418240	52.07	4210	4235	4140	5460	2945	4205	4170.94	6.11	-36505	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4015	13.08	0.39	12	0.43	317.00	10557.00	6460	20240625	-35.84	3215	20240117	28.93	6460	-35.84	20240625	3215	28.93	20240117	6460	-35.84	20240625	3215	28.93	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	122	N	N
66	20241021	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4155	-50	5	-1.19	1333993600	319384	39.76	4210	4235	4140	5460	2945	4205	4176.77	6.11	-29311	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4025	13.11	0.39	12	0.33	317.00	10557.00	6460	20240625	-35.68	3215	20240117	29.24	6460	-35.68	20240625	3215	29.24	20240117	6460	-35.68	20240625	3215	29.24	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
67	20241021	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4180	-25	5	-0.59	1178110385	281964	35.10	4210	4235	4140	5460	2945	4205	4178.23	6.11	-22049	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4049	13.19	0.40	12	0.29	317.00	10557.00	6460	20240625	-35.29	3215	20240117	30.02	6460	-35.29	20240625	3215	30.02	20240117	6460	-35.29	20240625	3215	30.02	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
68	20241021	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4185	-20	5	-0.48	1114113675	266646	33.19	4210	4235	4140	5460	2945	4205	4178.25	6.11	-18390	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4054	13.20	0.40	12	0.28	317.00	10557.00	6460	20240625	-35.22	3215	20240117	30.17	6460	-35.22	20240625	3215	30.17	20240117	6460	-35.22	20240625	3215	30.17	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
69	20241021	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4180	-25	5	-0.59	993330750	237734	29.60	4210	4235	4140	5460	2945	4205	4178.33	6.11	2296	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4049	13.19	0.40	12	0.25	317.00	10557.00	6460	20240625	-35.29	3215	20240117	30.02	6460	-35.29	20240625	3215	30.02	20240117	6460	-35.29	20240625	3215	30.02	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
70	20241021	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4195	-10	5	-0.24	873178120	208954	26.01	4210	4235	4140	5460	2945	4205	4178.81	6.11	-1262	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4064	13.23	0.40	12	0.22	317.00	10557.00	6460	20240625	-35.06	3215	20240117	30.48	6460	-35.06	20240625	3215	30.48	20240117	6460	-35.06	20240625	3215	30.48	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
71	20241021	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4150	-55	5	-1.31	658027510	157642	19.62	4210	4225	4140	5460	2945	4205	4174.19	6.11	5523	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4020	13.09	0.39	12	0.16	317.00	10557.00	6460	20240625	-35.76	3215	20240117	29.08	6460	-35.76	20240625	3215	29.08	20240117	6460	-35.76	20240625	3215	29.08	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
72	20241021	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4220	15	2	0.36	9858140	2339	0.29	4210	4220	4210	5460	2945	4205	4214.68	6.11	-1085	4438	4321	4233	4116	4028	4277	4072	5376	1255	5000	3020	5	1	96866418	4088	13.31	0.40	12	0.00	317.00	10557.00	6460	20240625	-34.67	3215	20240117	31.26	6460	-34.67	20240625	3215	31.26	20240117	6460	-34.67	20240625	3215	31.26	20240117	6.91	N	001200	5000	5375 억	5914751	N	N	1302	N	N
73	20241018	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4205	-100	5	-2.32	3384338950	801938	139.96	4310	4350	4145	5590	3015	4305	4220.20	6.05	71695	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4073	13.26	0.40	12	0.83	317.00	10557.00	6460	20240625	-34.91	3215	20240117	30.79	6460	-34.91	20240625	3215	30.79	20240117	6460	-34.91	20240625	3215	30.79	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	1302	N	N
74	20241018	150118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4205	-100	5	-2.32	3235150990	766577	133.79	4310	4350	4145	5590	3015	4305	4220.26	6.05	80717	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4073	13.26	0.40	12	0.79	317.00	10557.00	6460	20240625	-34.91	3215	20240117	30.79	6460	-34.91	20240625	3215	30.79	20240117	6460	-34.91	20240625	3215	30.79	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
75	20241018	140118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4190	-115	5	-2.67	3046438135	721476	125.92	4310	4350	4145	5590	3015	4305	4222.51	6.05	82402	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4059	13.22	0.40	12	0.74	317.00	10557.00	6460	20240625	-35.14	3215	20240117	30.33	6460	-35.14	20240625	3215	30.33	20240117	6460	-35.14	20240625	3215	30.33	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
76	20241018	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4155	-150	5	-3.48	2699795525	638481	111.44	4310	4350	4145	5590	3015	4305	4228.47	6.05	87555	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4025	13.11	0.39	12	0.66	317.00	10557.00	6460	20240625	-35.68	3215	20240117	29.24	6460	-35.68	20240625	3215	29.24	20240117	6460	-35.68	20240625	3215	29.24	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
77	20241018	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4190	-115	5	-2.67	2027437160	476864	83.23	4310	4350	4180	5590	3015	4305	4251.60	6.05	62094	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4059	13.22	0.40	12	0.49	317.00	10557.00	6460	20240625	-35.14	3215	20240117	30.33	6460	-35.14	20240625	3215	30.33	20240117	6460	-35.14	20240625	3215	30.33	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
78	20241018	110118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4200	-105	5	-2.44	1674310770	392661	68.53	4310	4350	4190	5590	3015	4305	4264.01	6.05	38306	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4068	13.25	0.40	12	0.41	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
79	20241018	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4280	-25	5	-0.58	895828385	208858	36.45	4310	4350	4250	5590	3015	4305	4289.17	6.05	27256	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4146	13.50	0.41	12	0.22	317.00	10557.00	6460	20240625	-33.75	3215	20240117	33.13	6460	-33.75	20240625	3215	33.13	20240117	6460	-33.75	20240625	3215	33.13	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
80	20241018	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4320	15	2	0.35	14906255	3450	0.60	4310	4325	4310	5590	3015	4305	4320.65	6.05	-958	4541	4422	4361	4242	4181	4392	4212	5376	1285	5000	3090	5	1	96866418	4185	13.63	0.41	12	0.00	317.00	10557.00	6460	20240625	-33.13	3215	20240117	34.37	6460	-33.13	20240625	3215	34.37	20240117	6460	-33.13	20240625	3215	34.37	20240117	6.86	N	001200	5000	5375 억	5857098	N	N	297	N	N
81	20241017	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4305	-110	5	-2.49	2505163230	571730	89.55	4390	4480	4300	5730	3095	4415	4381.72	6.03	21320	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4170	13.58	0.41	12	0.59	317.00	10557.00	6460	20240625	-33.36	3215	20240117	33.90	6460	-33.36	20240625	3215	33.90	20240117	6460	-33.36	20240625	3215	33.90	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	297	N	N
82	20241017	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4345	-70	5	-1.59	2079120540	473095	74.10	4390	4480	4340	5730	3095	4415	4394.72	6.03	4662	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4209	13.71	0.41	12	0.49	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
83	20241017	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4380	-35	5	-0.79	1918962080	436369	68.35	4390	4480	4340	5730	3095	4415	4397.57	6.03	6208	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4243	13.82	0.41	12	0.45	317.00	10557.00	6460	20240625	-32.20	3215	20240117	36.24	6460	-32.20	20240625	3215	36.24	20240117	6460	-32.20	20240625	3215	36.24	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
84	20241017	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4405	-10	5	-0.23	1497602425	340206	53.28	4390	4480	4340	5730	3095	4415	4402.05	6.03	28335	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4267	13.90	0.42	12	0.35	317.00	10557.00	6460	20240625	-31.81	3215	20240117	37.01	6460	-31.81	20240625	3215	37.01	20240117	6460	-31.81	20240625	3215	37.01	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
85	20241017	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4405	-10	5	-0.23	1204889990	274061	42.92	4390	4480	4340	5730	3095	4415	4396.43	6.03	26658	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4267	13.90	0.42	12	0.28	317.00	10557.00	6460	20240625	-31.81	3215	20240117	37.01	6460	-31.81	20240625	3215	37.01	20240117	6460	-31.81	20240625	3215	37.01	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
86	20241017	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4400	-15	5	-0.34	1147334595	260985	40.88	4390	4480	4340	5730	3095	4415	4396.17	6.03	24826	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4262	13.88	0.42	12	0.27	317.00	10557.00	6460	20240625	-31.89	3215	20240117	36.86	6460	-31.89	20240625	3215	36.86	20240117	6460	-31.89	20240625	3215	36.86	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
87	20241017	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4365	-50	5	-1.13	928440540	211145	33.07	4390	4480	4340	5730	3095	4415	4397.17	6.03	31400	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4228	13.77	0.41	12	0.22	317.00	10557.00	6460	20240625	-32.43	3215	20240117	35.77	6460	-32.43	20240625	3215	35.77	20240117	6460	-32.43	20240625	3215	35.77	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
88	20241017	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4410	-5	5	-0.11	7581300	1725	0.27	4390	4415	4390	5730	3095	4415	4394.96	6.03	-323	4591	4502	4391	4302	4191	4547	4347	5376	1315	5000	3170	5	1	96866418	4272	13.91	0.42	12	0.00	317.00	10557.00	6460	20240625	-31.73	3215	20240117	37.17	6460	-31.73	20240625	3215	37.17	20240117	6460	-31.73	20240625	3215	37.17	20240117	6.89	N	001200	5000	5375 억	5837754	N	N	1378	N	N
89	20241016	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4415	70	2	1.61	2794032375	637950	111.22	4350	4480	4280	5640	3045	4345	4379.70	5.98	66225	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4277	13.93	0.42	12	0.66	317.00	10557.00	6460	20240625	-31.66	3215	20240117	37.33	6460	-31.66	20240625	3215	37.33	20240117	6460	-31.66	20240625	3215	37.33	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	1378	N	N
90	20241016	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4425	80	2	1.84	2671506210	610165	106.38	4350	4480	4280	5640	3045	4345	4378.33	5.98	59862	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4286	13.96	0.42	12	0.63	317.00	10557.00	6460	20240625	-31.50	3215	20240117	37.64	6460	-31.50	20240625	3215	37.64	20240117	6460	-31.50	20240625	3215	37.64	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
91	20241016	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4460	115	2	2.65	2262519960	517638	90.25	4350	4480	4280	5640	3045	4345	4370.85	5.98	37361	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4320	14.07	0.42	12	0.53	317.00	10557.00	6460	20240625	-30.96	3215	20240117	38.72	6460	-30.96	20240625	3215	38.72	20240117	6460	-30.96	20240625	3215	38.72	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
92	20241016	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4385	40	2	0.92	1347093215	311370	54.29	4350	4390	4280	5640	3045	4345	4326.34	5.98	19367	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4248	13.83	0.42	12	0.32	317.00	10557.00	6460	20240625	-32.12	3215	20240117	36.39	6460	-32.12	20240625	3215	36.39	20240117	6460	-32.12	20240625	3215	36.39	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
93	20241016	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4345	0	3	0.00	1178564265	272526	47.51	4350	4380	4280	5640	3045	4345	4324.59	5.98	12646	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4209	13.71	0.41	12	0.28	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
94	20241016	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4325	-20	5	-0.46	894990850	206746	36.04	4350	4380	4280	5640	3045	4345	4328.94	5.98	3362	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4189	13.64	0.41	12	0.21	317.00	10557.00	6460	20240625	-33.05	3215	20240117	34.53	6460	-33.05	20240625	3215	34.53	20240117	6460	-33.05	20240625	3215	34.53	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
95	20241016	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4295	-50	5	-1.15	792309380	182901	31.89	4350	4380	4280	5640	3045	4345	4331.90	5.98	4215	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4160	13.55	0.41	12	0.19	317.00	10557.00	6460	20240625	-33.51	3215	20240117	33.59	6460	-33.51	20240625	3215	33.59	20240117	6460	-33.51	20240625	3215	33.59	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
96	20241016	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4375	30	2	0.69	37967505	8685	1.51	4350	4380	4350	5640	3045	4345	4371.62	5.98	-1815	4521	4432	4376	4287	4231	4477	4332	5376	1295	5000	3120	5	1	96866418	4238	13.80	0.41	12	0.01	317.00	10557.00	6460	20240625	-32.28	3215	20240117	36.08	6460	-32.28	20240625	3215	36.08	20240117	6460	-32.28	20240625	3215	36.08	20240117	6.86	N	001200	5000	5375 억	5789429	N	N	212	N	N
97	20241015	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4345	0	3	0.00	2514821800	573055	102.69	4340	4465	4320	5640	3045	4345	4388.45	6.02	-13914	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4209	13.71	0.41	12	0.59	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	212	N	N
98	20241015	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4350	5	2	0.12	2339211930	532573	95.44	4340	4465	4320	5640	3045	4345	4392.28	6.02	-19477	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4214	13.72	0.41	12	0.55	317.00	10557.00	6460	20240625	-32.66	3215	20240117	35.30	6460	-32.66	20240625	3215	35.30	20240117	6460	-32.66	20240625	3215	35.30	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
99	20241015	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4355	10	2	0.23	2189559445	498276	89.29	4340	4465	4320	5640	3045	4345	4394.27	6.02	-22595	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4219	13.74	0.41	12	0.51	317.00	10557.00	6460	20240625	-32.59	3215	20240117	35.46	6460	-32.59	20240625	3215	35.46	20240117	6460	-32.59	20240625	3215	35.46	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
100	20241015	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4390	45	2	1.04	2039224640	463722	83.10	4340	4465	4320	5640	3045	4345	4397.52	6.02	-22799	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4252	13.85	0.42	12	0.48	317.00	10557.00	6460	20240625	-32.04	3215	20240117	36.55	6460	-32.04	20240625	3215	36.55	20240117	6460	-32.04	20240625	3215	36.55	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
101	20241015	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4360	15	2	0.35	1581860490	358541	64.25	4340	4465	4325	5640	3045	4345	4411.94	6.02	-6479	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4223	13.75	0.41	12	0.37	317.00	10557.00	6460	20240625	-32.51	3215	20240117	35.61	6460	-32.51	20240625	3215	35.61	20240117	6460	-32.51	20240625	3215	35.61	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
102	20241015	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4360	15	2	0.35	1364322070	308782	55.33	4340	4465	4325	5640	3045	4345	4418.40	6.02	17479	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4223	13.75	0.41	12	0.32	317.00	10557.00	6460	20240625	-32.51	3215	20240117	35.61	6460	-32.51	20240625	3215	35.61	20240117	6460	-32.51	20240625	3215	35.61	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
103	20241015	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4385	40	2	0.92	1232748230	278674	49.94	4340	4465	4325	5640	3045	4345	4423.62	6.02	16966	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4248	13.83	0.42	12	0.29	317.00	10557.00	6460	20240625	-32.12	3215	20240117	36.39	6460	-32.12	20240625	3215	36.39	20240117	6460	-32.12	20240625	3215	36.39	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
104	20241015	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4385	40	2	0.92	2709315	624	0.11	4340	4385	4340	5640	3045	4345	4341.85	6.02	317	4505	4425	4295	4215	4085	4465	4255	5376	1295	5000	3120	5	1	96866418	4248	13.83	0.42	12	0.00	317.00	10557.00	6460	20240625	-32.12	3215	20240117	36.39	6460	-32.12	20240625	3215	36.39	20240117	6460	-32.12	20240625	3215	36.39	20240117	6.84	N	001200	5000	5375 억	5834984	N	N	1527	N	N
105	20241014	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4345	180	2	4.32	2393245840	557972	138.17	4170	4375	4165	5410	2920	4165	4289.10	5.94	159195	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4209	13.71	0.41	12	0.58	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	1527	N	N
106	20241014	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4370	205	2	4.92	2310131790	538893	133.44	4170	4370	4165	5410	2920	4165	4286.82	5.94	151061	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4233	13.79	0.41	12	0.56	317.00	10557.00	6460	20240625	-32.35	3215	20240117	35.93	6460	-32.35	20240625	3215	35.93	20240117	6460	-32.35	20240625	3215	35.93	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
107	20241014	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4335	170	2	4.08	2028634530	474308	117.45	4170	4370	4165	5410	2920	4165	4277.05	5.94	136206	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4199	13.68	0.41	12	0.49	317.00	10557.00	6460	20240625	-32.89	3215	20240117	34.84	6460	-32.89	20240625	3215	34.84	20240117	6460	-32.89	20240625	3215	34.84	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
108	20241014	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4345	180	2	4.32	1773638090	415675	102.93	4170	4365	4165	5410	2920	4165	4266.89	5.94	120431	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4209	13.71	0.41	12	0.43	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
109	20241014	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4335	170	2	4.08	1214036945	286841	71.03	4170	4340	4165	5410	2920	4165	4232.45	5.94	95754	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4199	13.68	0.41	12	0.30	317.00	10557.00	6460	20240625	-32.89	3215	20240117	34.84	6460	-32.89	20240625	3215	34.84	20240117	6460	-32.89	20240625	3215	34.84	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
110	20241014	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4270	105	2	2.52	1005319765	238413	59.04	4170	4290	4165	5410	2920	4165	4216.72	5.94	81276	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4136	13.47	0.40	12	0.25	317.00	10557.00	6460	20240625	-33.90	3215	20240117	32.81	6460	-33.90	20240625	3215	32.81	20240117	6460	-33.90	20240625	3215	32.81	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
111	20241014	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4245	80	2	1.92	685045985	163196	40.41	4170	4250	4165	5410	2920	4165	4197.69	5.94	53368	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4112	13.39	0.40	12	0.17	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
112	20241014	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4200	35	2	0.84	176514500	42367	10.49	4170	4200	4165	5410	2920	4165	4166.32	5.94	3246	4278	4221	4178	4121	4078	4250	4150	5376	1245	5000	2990	5	1	96866418	4068	13.25	0.40	12	0.04	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	6.80	N	001200	5000	5375 억	5755375	N	N	658	N	N
113	20241011	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4165	-10	5	-0.24	1686907440	403243	74.98	4155	4235	4135	5420	2925	4175	4183.37	5.92	22939	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4034	13.14	0.39	12	0.42	317.00	10557.00	6460	20240625	-35.53	3215	20240117	29.55	6460	-35.53	20240625	3215	29.55	20240117	6460	-35.53	20240625	3215	29.55	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	658	N	N
114	20241011	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4175	0	3	0.00	1384144440	330405	61.44	4155	4235	4155	5420	2925	4175	4189.24	5.92	15320	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4044	13.17	0.40	12	0.34	317.00	10557.00	6460	20240625	-35.37	3215	20240117	29.86	6460	-35.37	20240625	3215	29.86	20240117	6460	-35.37	20240625	3215	29.86	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
115	20241011	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4190	15	2	0.36	1252234205	298802	55.56	4155	4235	4155	5420	2925	4175	4190.85	5.92	8424	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4059	13.22	0.40	12	0.31	317.00	10557.00	6460	20240625	-35.14	3215	20240117	30.33	6460	-35.14	20240625	3215	30.33	20240117	6460	-35.14	20240625	3215	30.33	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
116	20241011	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4210	35	2	0.84	1152427680	275052	51.14	4155	4235	4155	5420	2925	4175	4189.85	5.92	1804	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4078	13.28	0.40	12	0.28	317.00	10557.00	6460	20240625	-34.83	3215	20240117	30.95	6460	-34.83	20240625	3215	30.95	20240117	6460	-34.83	20240625	3215	30.95	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
117	20241011	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4200	25	2	0.60	1018981645	243365	45.25	4155	4225	4155	5420	2925	4175	4187.05	5.92	-3278	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4068	13.25	0.40	12	0.25	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
118	20241011	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4175	0	3	0.00	930005315	222151	41.31	4155	4225	4155	5420	2925	4175	4186.37	5.92	-4980	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4044	13.17	0.40	12	0.23	317.00	10557.00	6460	20240625	-35.37	3215	20240117	29.86	6460	-35.37	20240625	3215	29.86	20240117	6460	-35.37	20240625	3215	29.86	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
119	20241011	100115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4190	15	2	0.36	570531610	136106	25.31	4155	4225	4155	5420	2925	4175	4191.82	5.92	10236	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4059	13.22	0.40	12	0.14	317.00	10557.00	6460	20240625	-35.14	3215	20240117	30.33	6460	-35.14	20240625	3215	30.33	20240117	6460	-35.14	20240625	3215	30.33	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
120	20241011	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4165	-10	5	-0.24	7774870	1870	0.35	4155	4175	4155	5420	2925	4175	4157.68	5.92	246	4315	4245	4180	4110	4045	4212	4077	5376	1245	5000	3000	5	1	96866418	4034	13.14	0.39	12	0.00	317.00	10557.00	6460	20240625	-35.53	3215	20240117	29.55	6460	-35.53	20240625	3215	29.55	20240117	6460	-35.53	20240625	3215	29.55	20240117	6.89	N	001200	5000	5375 억	5732845	N	N	317	N	N
121	20241010	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4175	-35	5	-0.83	2250183375	537098	108.43	4220	4250	4115	5470	2950	4210	4189.55	5.87	50682	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4044	13.17	0.40	12	0.55	317.00	10557.00	6460	20240625	-35.37	3215	20240117	29.86	6460	-35.37	20240625	3215	29.86	20240117	6460	-35.37	20240625	3215	29.86	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	317	N	N
122	20241010	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4195	-15	5	-0.36	2161837465	515976	104.17	4220	4250	4115	5470	2950	4210	4189.80	5.87	52253	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4064	13.23	0.40	12	0.53	317.00	10557.00	6460	20240625	-35.06	3215	20240117	30.48	6460	-35.06	20240625	3215	30.48	20240117	6460	-35.06	20240625	3215	30.48	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
123	20241010	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4195	-15	5	-0.36	2024871470	483339	97.58	4220	4250	4115	5470	2950	4210	4189.34	5.87	47218	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4064	13.23	0.40	12	0.50	317.00	10557.00	6460	20240625	-35.06	3215	20240117	30.48	6460	-35.06	20240625	3215	30.48	20240117	6460	-35.06	20240625	3215	30.48	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
124	20241010	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4205	-5	5	-0.12	1841186680	439634	88.75	4220	4250	4115	5470	2950	4210	4188.00	5.87	47807	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4073	13.26	0.40	12	0.45	317.00	10557.00	6460	20240625	-34.91	3215	20240117	30.79	6460	-34.91	20240625	3215	30.79	20240117	6460	-34.91	20240625	3215	30.79	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
125	20241010	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4195	-15	5	-0.36	1652303675	394696	79.68	4220	4250	4115	5470	2950	4210	4186.27	5.87	38880	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4064	13.23	0.40	12	0.41	317.00	10557.00	6460	20240625	-35.06	3215	20240117	30.48	6460	-35.06	20240625	3215	30.48	20240117	6460	-35.06	20240625	3215	30.48	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
126	20241010	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4200	-10	5	-0.24	1323588640	316132	63.82	4220	4250	4115	5470	2950	4210	4186.82	5.87	19278	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4068	13.25	0.40	12	0.33	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
127	20241010	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4200	-10	5	-0.24	1081844410	258848	52.26	4220	4250	4115	5470	2950	4210	4179.46	5.87	8230	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4068	13.25	0.40	12	0.27	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
128	20241010	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4250	40	2	0.95	17313065	4086	0.82	4220	4250	4220	5470	2950	4210	4237.17	5.87	712	4356	4282	4246	4172	4136	4265	4155	5376	1260	5000	3030	5	1	96866418	4117	13.41	0.40	12	0.00	317.00	10557.00	6460	20240625	-34.21	3215	20240117	32.19	6460	-34.21	20240625	3215	32.19	20240117	6460	-34.21	20240625	3215	32.19	20240117	6.77	N	001200	5000	5375 억	5683236	N	N	425	N	N
129	20241008	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4210	-55	5	-1.29	2107143350	494870	54.92	4260	4320	4210	5540	2990	4265	4258.00	5.81	-67621	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4078	13.28	0.40	12	0.51	317.00	10557.00	6460	20240625	-34.83	3215	20240117	30.95	6460	-34.83	20240625	3215	30.95	20240117	6460	-34.83	20240625	3215	30.95	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	425	N	N
130	20241008	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4250	-15	5	-0.35	1486765250	348139	38.64	4260	4320	4215	5540	2990	4265	4270.61	5.81	-40426	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4117	13.41	0.40	12	0.36	317.00	10557.00	6460	20240625	-34.21	3215	20240117	32.19	6460	-34.21	20240625	3215	32.19	20240117	6460	-34.21	20240625	3215	32.19	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
131	20241008	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4270	5	2	0.12	1219548385	285575	31.70	4260	4320	4215	5540	2990	4265	4270.50	5.81	-15782	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4136	13.47	0.40	12	0.29	317.00	10557.00	6460	20240625	-33.90	3215	20240117	32.81	6460	-33.90	20240625	3215	32.81	20240117	6460	-33.90	20240625	3215	32.81	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
132	20241008	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4315	50	2	1.17	934311550	218886	24.29	4260	4320	4215	5540	2990	4265	4268.48	5.81	22090	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4180	13.61	0.41	12	0.23	317.00	10557.00	6460	20240625	-33.20	3215	20240117	34.21	6460	-33.20	20240625	3215	34.21	20240117	6460	-33.20	20240625	3215	34.21	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
133	20241008	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4305	40	2	0.94	833591465	195529	21.70	4260	4320	4215	5540	2990	4265	4263.26	5.81	16407	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4170	13.58	0.41	12	0.20	317.00	10557.00	6460	20240625	-33.36	3215	20240117	33.90	6460	-33.36	20240625	3215	33.90	20240117	6460	-33.36	20240625	3215	33.90	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
134	20241008	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4260	-5	5	-0.12	555902440	130818	14.52	4260	4280	4215	5540	2990	4265	4249.43	5.81	2727	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4127	13.44	0.40	12	0.14	317.00	10557.00	6460	20240625	-34.06	3215	20240117	32.50	6460	-34.06	20240625	3215	32.50	20240117	6460	-34.06	20240625	3215	32.50	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
135	20241008	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4275	10	2	0.23	322340330	75812	8.41	4260	4280	4220	5540	2990	4265	4251.84	5.81	183	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4141	13.49	0.40	12	0.08	317.00	10557.00	6460	20240625	-33.82	3215	20240117	32.97	6460	-33.82	20240625	3215	32.97	20240117	6460	-33.82	20240625	3215	32.97	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
136	20241008	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4265	0	3	0.00	3224925	757	0.08	4260	4265	4260	5540	2990	4265	4260.14	5.81	-145	4735	4500	4345	4110	3955	4422	4032	5376	1275	5000	3070	5	1	96866418	4131	13.45	0.40	12	0.00	317.00	10557.00	6460	20240625	-33.98	3215	20240117	32.66	6460	-33.98	20240625	3215	32.66	20240117	6460	-33.98	20240625	3215	32.66	20240117	6.73	N	001200	5000	5375 억	5629883	N	N	256	N	N
137	20241007	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4265	-75	5	-1.73	3878269610	899694	170.08	4375	4580	4190	5640	3040	4340	4310.70	6.01	-179825	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4131	13.45	0.40	12	0.93	317.00	10557.00	6460	20240625	-33.98	3215	20240117	32.66	6460	-33.98	20240625	3215	32.66	20240117	6460	-33.98	20240625	3215	32.66	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	256	N	N
138	20241007	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4275	-65	5	-1.50	3699757850	857744	162.15	4375	4580	4190	5640	3040	4340	4313.35	6.01	-160929	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4141	13.49	0.40	12	0.89	317.00	10557.00	6460	20240625	-33.82	3215	20240117	32.97	6460	-33.82	20240625	3215	32.97	20240117	6460	-33.82	20240625	3215	32.97	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
139	20241007	140132	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4260	-80	5	-1.84	3547468355	821974	155.39	4375	4580	4190	5640	3040	4340	4315.78	6.01	-150524	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4127	13.44	0.40	12	0.85	317.00	10557.00	6460	20240625	-34.06	3215	20240117	32.50	6460	-34.06	20240625	3215	32.50	20240117	6460	-34.06	20240625	3215	32.50	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
140	20241007	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4250	-90	5	-2.07	3257057910	753963	142.53	4375	4580	4190	5640	3040	4340	4319.91	6.01	-129779	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4117	13.41	0.40	12	0.78	317.00	10557.00	6460	20240625	-34.21	3215	20240117	32.19	6460	-34.21	20240625	3215	32.19	20240117	6460	-34.21	20240625	3215	32.19	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
141	20241007	120130	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4260	-80	5	-1.84	2642818475	608880	115.10	4375	4580	4250	5640	3040	4340	4340.46	6.01	-87555	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4127	13.44	0.40	12	0.63	317.00	10557.00	6460	20240625	-34.06	3215	20240117	32.50	6460	-34.06	20240625	3215	32.50	20240117	6460	-34.06	20240625	3215	32.50	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
142	20241007	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4280	-60	5	-1.38	2133314060	489219	92.48	4375	4580	4265	5640	3040	4340	4360.67	6.01	-72762	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4146	13.50	0.41	12	0.51	317.00	10557.00	6460	20240625	-33.75	3215	20240117	33.13	6460	-33.75	20240625	3215	33.13	20240117	6460	-33.75	20240625	3215	33.13	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
143	20241007	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4320	-20	5	-0.46	1477188830	336246	63.56	4375	4580	4295	5640	3040	4340	4393.25	6.01	-18897	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4185	13.63	0.41	12	0.35	317.00	10557.00	6460	20240625	-33.13	3215	20240117	34.37	6460	-33.13	20240625	3215	34.37	20240117	6460	-33.13	20240625	3215	34.37	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
144	20241007	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	4475	135	2	3.11	235508950	52244	9.88	4375	4580	4375	5640	3040	4340	4509.26	6.01	-19717	4486	4412	4311	4237	4136	4450	4275	5376	1300	5000	3120	5	1	96866418	4335	14.12	0.42	12	0.05	317.00	10557.00	6460	20240625	-30.73	3215	20240117	39.19	6460	-30.73	20240625	3215	39.19	20240117	6460	-30.73	20240625	3215	39.19	20240117	6.78	N	001200	5000	5375 억	5822359	N	N	651	N	N
145	20241004	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4340	95	2	2.24	2241306525	522169	100.64	4220	4385	4210	5510	2975	4245	4292.26	6.01	-10809	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4204	13.69	0.41	12	0.54	317.00	10557.00	6460	20240625	-32.82	3215	20240117	34.99	6460	-32.82	20240625	3215	34.99	20240117	6460	-32.82	20240625	3215	34.99	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	651	N	N
146	20241004	150114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4355	110	2	2.59	2007639295	468206	90.24	4220	4385	4210	5510	2975	4245	4287.94	6.01	-11805	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.48	317.00	10557.00	6460	20240625	-32.59	3215	20240117	35.46	6460	-32.59	20240625	3215	35.46	20240117	6460	-32.59	20240625	3215	35.46	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
147	20241004	140114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4365	120	2	2.83	1607783625	376380	72.54	4220	4385	4210	5510	2975	4245	4271.70	6.01	20847	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4228	13.77	0.41	12	0.39	317.00	10557.00	6460	20240625	-32.43	3215	20240117	35.77	6460	-32.43	20240625	3215	35.77	20240117	6460	-32.43	20240625	3215	35.77	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
148	20241004	130114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4245	0	3	0.00	962237665	226732	43.70	4220	4290	4210	5510	2975	4245	4243.94	6.01	8649	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4112	13.39	0.40	12	0.23	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
149	20241004	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4245	0	3	0.00	925507190	218090	42.04	4220	4290	4210	5510	2975	4245	4243.69	6.01	8963	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4112	13.39	0.40	12	0.23	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
150	20241004	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4245	0	3	0.00	721461565	170051	32.78	4220	4290	4210	5510	2975	4245	4242.62	6.01	21007	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4112	13.39	0.40	12	0.18	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
151	20241004	100115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4250	5	2	0.12	457772520	108016	20.82	4220	4260	4210	5510	2975	4245	4238.01	6.01	13327	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4117	13.41	0.40	12	0.11	317.00	10557.00	6460	20240625	-34.21	3215	20240117	32.19	6460	-34.21	20240625	3215	32.19	20240117	6460	-34.21	20240625	3215	32.19	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
152	20241004	090114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4255	10	2	0.24	9607355	2276	0.44	4220	4255	4210	5510	2975	4245	4221.16	6.01	713	4438	4341	4253	4156	4068	4297	4112	5376	1265	5000	3050	5	1	96866418	4122	13.42	0.40	12	0.00	317.00	10557.00	6460	20240625	-34.13	3215	20240117	32.35	6460	-34.13	20240625	3215	32.35	20240117	6460	-34.13	20240625	3215	32.35	20240117	6.81	N	001200	5000	5375 억	5821604	N	N	675	N	N
153	20241002	160114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4245	-65	5	-1.51	2207812030	518754	112.17	4260	4350	4165	5600	3020	4310	4256.01	5.95	47437	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4112	13.39	0.40	12	0.54	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	675	N	N
154	20241002	150115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4240	-70	5	-1.62	2020848175	474855	102.68	4260	4350	4165	5600	3020	4310	4255.72	5.95	48180	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4107	13.38	0.40	12	0.49	317.00	10557.00	6460	20240625	-34.37	3215	20240117	31.88	6460	-34.37	20240625	3215	31.88	20240117	6460	-34.37	20240625	3215	31.88	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
155	20241002	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4305	-5	5	-0.12	1462276440	343961	74.38	4260	4350	4165	5600	3020	4310	4251.29	5.95	23198	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4170	13.58	0.41	12	0.36	317.00	10557.00	6460	20240625	-33.36	3215	20240117	33.90	6460	-33.36	20240625	3215	33.90	20240117	6460	-33.36	20240625	3215	33.90	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
156	20241002	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4310	0	3	0.00	1168454325	275768	59.63	4260	4350	4165	5600	3020	4310	4237.09	5.95	18058	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4175	13.60	0.41	12	0.28	317.00	10557.00	6460	20240625	-33.28	3215	20240117	34.06	6460	-33.28	20240625	3215	34.06	20240117	6460	-33.28	20240625	3215	34.06	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
157	20241002	120114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4300	-10	5	-0.23	1044535935	247109	53.43	4260	4340	4165	5600	3020	4310	4227.03	5.95	13762	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4165	13.56	0.41	12	0.26	317.00	10557.00	6460	20240625	-33.44	3215	20240117	33.75	6460	-33.44	20240625	3215	33.75	20240117	6460	-33.44	20240625	3215	33.75	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
158	20241002	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4235	-75	5	-1.74	823867710	195626	42.30	4260	4320	4165	5600	3020	4310	4211.44	5.95	18928	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4102	13.36	0.40	12	0.20	317.00	10557.00	6460	20240625	-34.44	3215	20240117	31.73	6460	-34.44	20240625	3215	31.73	20240117	6460	-34.44	20240625	3215	31.73	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
159	20241002	100114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4230	-80	5	-1.86	671514985	159756	34.55	4260	4320	4165	5600	3020	4310	4203.38	5.95	13364	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4097	13.34	0.40	12	0.16	317.00	10557.00	6460	20240625	-34.52	3215	20240117	31.57	6460	-34.52	20240625	3215	31.57	20240117	6460	-34.52	20240625	3215	31.57	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N
160	20241002	090114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4240	-70	5	-1.62	41327800	9715	2.10	4260	4320	4240	5600	3020	4310	4254.02	5.95	-6288	4530	4420	4345	4235	4160	4382	4197	5376	1290	5000	3100	5	1	96866418	4107	13.38	0.40	12	0.01	317.00	10557.00	6460	20240625	-34.37	3215	20240117	31.88	6460	-34.37	20240625	3215	31.88	20240117	6460	-34.37	20240625	3215	31.88	20240117	6.79	N	001200	5000	5375 억	5767616	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History