KissMeData/030610/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160426	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	0	3	0.00	55916110	10472	42.24	5340	5370	5300	6950	3750	5350	5339.58	1.04	0	-1322	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6097	6.44	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	16	N	00	N
3	20241031	150430	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	0	3	0.00	54584030	10223	41.24	5340	5370	5300	6950	3750	5350	5339.34	1.04	0	-1281	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6097	6.44	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
4	20241031	140430	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5330	-20	5	-0.37	46976270	8799	35.49	5340	5370	5300	6950	3750	5350	5338.82	1.04	0	-482	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6074	6.41	0.32	12	0.01	831.00	16525.00	5870	20241011	-9.20	4700	20231122	13.40	5870	-9.20	20241011	4715	13.04	20240125	5870	-9.20	20241011	4700	13.40	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
5	20241031	130428	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5360	10	2	0.19	38669350	7246	29.23	5340	5360	5300	6950	3750	5350	5336.65	1.04	0	-672	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.69	4700	20231122	14.04	5870	-8.69	20241011	4715	13.68	20240125	5870	-8.69	20241011	4700	14.04	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
6	20241031	120428	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5360	10	2	0.19	36037960	6755	27.25	5340	5360	5300	6950	3750	5350	5335.01	1.04	0	-788	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.69	4700	20231122	14.04	5870	-8.69	20241011	4715	13.68	20240125	5870	-8.69	20241011	4700	14.04	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
7	20241031	110430	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5340	-10	5	-0.19	32149520	6028	24.32	5340	5360	5300	6950	3750	5350	5333.36	1.04	0	-887	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6086	6.43	0.32	12	0.01	831.00	16525.00	5870	20241011	-9.03	4700	20231122	13.62	5870	-9.03	20241011	4715	13.26	20240125	5870	-9.03	20241011	4700	13.62	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
8	20241031	100430	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	0	3	0.00	7966590	1496	6.03	5340	5350	5300	6950	3750	5350	5325.26	1.04	0	-180	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6097	6.44	0.32	12	0.00	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
9	20241031	090428	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	0	3	0.00	133600	25	0.10	5340	5350	5340	6950	3750	5350	5344.00	1.04	0	0	5496	5422	5356	5282	5216	5390	5250	5698	1600	5000	3850	10	1	113962961	6097	6.44	0.32	12	0.00	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1189130	N	N	0	N	00	N
10	20241030	160427	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	-80	5	-1.47	132165100	24786	202.72	5420	5430	5290	7050	3810	5430	5332.25	1.04	0	5104	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6097	6.44	0.32	12	0.02	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
11	20241030	150436	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5340	-90	5	-1.66	120092250	22527	184.24	5420	5430	5290	7050	3810	5430	5331.04	1.04	0	5108	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6086	6.43	0.32	12	0.02	831.00	16525.00	5870	20241011	-9.03	4700	20231122	13.62	5870	-9.03	20241011	4715	13.26	20240125	5870	-9.03	20241011	4700	13.62	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
12	20241030	140431	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5330	-100	5	-1.84	95151940	17845	145.95	5420	5430	5290	7050	3810	5430	5332.13	1.04	0	3350	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6074	6.41	0.32	12	0.02	831.00	16525.00	5870	20241011	-9.20	4700	20231122	13.40	5870	-9.20	20241011	4715	13.04	20240125	5870	-9.20	20241011	4700	13.40	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
13	20241030	130431	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5360	-70	5	-1.29	88300340	16560	135.44	5420	5430	5290	7050	3810	5430	5332.15	1.04	0	3478	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.69	4700	20231122	14.04	5870	-8.69	20241011	4715	13.68	20240125	5870	-8.69	20241011	4700	14.04	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
14	20241030	120435	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5340	-90	5	-1.66	81865960	15358	125.61	5420	5430	5290	7050	3810	5430	5330.51	1.04	0	3827	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6086	6.43	0.32	12	0.01	831.00	16525.00	5870	20241011	-9.03	4700	20231122	13.62	5870	-9.03	20241011	4715	13.26	20240125	5870	-9.03	20241011	4700	13.62	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
15	20241030	110429	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	-80	5	-1.47	26963530	5034	41.17	5420	5430	5340	7050	3810	5430	5356.28	1.04	0	450	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6097	6.44	0.32	12	0.00	831.00	16525.00	5870	20241011	-8.86	4700	20231122	13.83	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4700	13.83	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
16	20241030	100428	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	-40	5	-0.74	3210380	594	4.86	5420	5430	5380	7050	3810	5430	5404.68	1.04	0	-76	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4700	20231122	14.68	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4700	14.68	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
17	20241030	090429	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	0	3	0.00	449990	83	0.68	5420	5430	5420	7050	3810	5430	5421.57	1.04	0	-3	5490	5460	5420	5390	5350	5475	5405	5698	1620	5000	3900	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4700	20231122	15.53	5870	-7.50	20241011	4715	15.16	20240125	5870	-7.50	20241011	4700	15.53	20231122	0.07	N	030610	5000	5698 억		1184187	N	N	0	N	00	N
18	20241029	160416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	30	2	0.56	65853790	12202	67.33	5400	5450	5380	7020	3780	5400	5396.97	1.04	0	-2480	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4700	20231122	15.53	5870	-7.50	20241011	4715	15.16	20240125	5870	-7.50	20241011	4700	15.53	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
19	20241029	150423	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	20	2	0.37	64481140	11949	65.93	5400	5450	5380	7020	3780	5400	5396.36	1.04	0	-2541	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4700	20231122	15.32	5870	-7.67	20241011	4715	14.95	20240125	5870	-7.67	20241011	4700	15.32	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
20	20241029	140417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	30	2	0.56	58349310	10817	59.69	5400	5450	5380	7020	3780	5400	5394.22	1.04	0	-2369	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4700	20231122	15.53	5870	-7.50	20241011	4715	15.16	20240125	5870	-7.50	20241011	4700	15.53	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
21	20241029	130417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5400	0	3	0.00	51331120	9518	52.52	5400	5450	5380	7020	3780	5400	5393.06	1.04	0	-2315	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6154	6.50	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.01	4700	20231122	14.89	5870	-8.01	20241011	4715	14.53	20240125	5870	-8.01	20241011	4700	14.89	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
22	20241029	120421	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5380	-20	5	-0.37	41352970	7668	42.31	5400	5450	5380	7020	3780	5400	5392.93	1.04	0	-712	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6131	6.47	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.35	4700	20231122	14.47	5870	-8.35	20241011	4715	14.10	20240125	5870	-8.35	20241011	4700	14.47	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
23	20241029	110427	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	-10	5	-0.19	37782000	7006	38.66	5400	5450	5380	7020	3780	5400	5392.81	1.04	0	-463	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6143	6.49	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.18	4700	20231122	14.68	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4700	14.68	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
24	20241029	100420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	-10	5	-0.19	18091320	3350	18.48	5400	5450	5380	7020	3780	5400	5400.39	1.04	0	-291	5580	5490	5440	5350	5300	5465	5325	5698	1620	5000	3880	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4700	20231122	14.68	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4700	14.68	20231122	0.07	N	030610	5000	5698 억		1186725	N	N	2	N	00	N
25	20241028	160415	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5400	-130	5	-2.35	98443330	18109	49.69	5530	5530	5390	7180	3880	5530	5436.17	1.04	0	-950	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6154	6.50	0.33	12	0.02	831.00	16525.00	5870	20241011	-8.01	4700	20231122	14.89	5870	-8.01	20241011	4715	14.53	20240125	5870	-8.01	20241011	4700	14.89	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	2	N	00	N
26	20241028	150416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5460	-70	5	-1.27	74231580	13631	37.40	5530	5530	5410	7180	3880	5530	5445.79	1.04	0	675	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4700	20231122	16.17	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4700	16.17	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
27	20241028	140419	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	-110	5	-1.99	68212120	12522	34.36	5530	5530	5410	7180	3880	5530	5447.38	1.04	0	498	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4700	20231122	15.32	5870	-7.67	20241011	4715	14.95	20240125	5870	-7.67	20241011	4700	15.32	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
28	20241028	130416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5450	-80	5	-1.45	44793930	8214	22.54	5530	5530	5420	7180	3880	5530	5453.36	1.04	0	1143	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4700	20231122	15.96	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4700	15.96	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
29	20241028	120417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	-60	5	-1.08	26761380	4898	13.44	5530	5530	5420	7180	3880	5530	5463.74	1.04	0	480	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4700	20231122	16.38	5870	-6.81	20241011	4715	16.01	20240125	5870	-6.81	20241011	4700	16.38	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
30	20241028	110349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5460	-70	5	-1.27	25023040	4580	12.57	5530	5530	5420	7180	3880	5530	5463.55	1.04	0	186	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4700	20231122	16.17	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4700	16.17	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
31	20241028	100414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	-60	5	-1.08	17504380	3198	8.78	5530	5530	5440	7180	3880	5530	5473.54	1.04	0	470	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4700	20231122	16.38	5870	-6.81	20241011	4715	16.01	20240125	5870	-6.81	20241011	4700	16.38	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
32	20241028	090414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5530	0	3	0.00	967750	175	0.48	5530	5530	5530	7180	3880	5530	5530.00	1.04	0	-13	5670	5600	5530	5460	5390	5565	5425	5698	1650	5000	3980	10	1	113962961	6302	6.65	0.33	12	0.00	831.00	16525.00	5870	20241011	-5.79	4700	20231122	17.66	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4700	17.66	20231122	0.07	N	030610	5000	5698 억		1188730	N	N	7	N	00	N
33	20241025	160413	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5530	-30	5	-0.54	201000300	36435	159.77	5560	5600	5460	7220	3900	5560	5516.68	1.04	0	5899	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4700	20231122	17.66	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4700	17.66	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	7	N	00	N
34	20241025	150418	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5520	-40	5	-0.72	171350990	31076	136.27	5560	5600	5460	7220	3900	5560	5513.93	1.04	0	4243	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6291	6.64	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
35	20241025	140416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5500	-60	5	-1.08	101106340	18305	80.27	5560	5600	5460	7220	3900	5560	5523.43	1.04	0	3532	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6268	6.62	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.30	4700	20231122	17.02	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4700	17.02	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
36	20241025	130418	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5500	-60	5	-1.08	96645480	17494	76.71	5560	5600	5460	7220	3900	5560	5524.49	1.04	0	4222	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6268	6.62	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.30	4700	20231122	17.02	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4700	17.02	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
37	20241025	120418	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5520	-40	5	-0.72	94024130	17019	74.63	5560	5600	5460	7220	3900	5560	5524.66	1.04	0	4270	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6291	6.64	0.33	12	0.01	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
38	20241025	110414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5510	-50	5	-0.90	76175420	13766	60.36	5560	5600	5480	7220	3900	5560	5533.59	1.04	0	2979	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4700	20231122	17.23	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4700	17.23	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
39	20241025	100416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5530	-30	5	-0.54	31154110	5601	24.56	5560	5600	5520	7220	3900	5560	5562.24	1.04	0	1444	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.00	831.00	16525.00	5870	20241011	-5.79	4700	20231122	17.66	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4700	17.66	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
40	20241025	090416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5560	0	3	0.00	4909480	883	3.87	5560	5560	5560	7220	3900	5560	5560.00	1.04	0	556	5780	5670	5600	5490	5420	5635	5455	5698	1660	5000	4000	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4700	20231122	18.30	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4700	18.30	20231122	0.07	N	030610	5000	5698 억		1190521	N	N	0	N	00	N
41	20241024	160409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5560	-160	5	-2.80	128108600	22805	60.40	5710	5710	5530	7430	4010	5720	5617.96	1.05	0	-8225	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4700	20231122	18.30	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4700	18.30	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
42	20241024	150411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5610	-110	5	-1.92	115377220	20522	54.35	5710	5710	5530	7430	4010	5720	5622.12	1.05	0	-7602	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6393	6.75	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.43	4700	20231122	19.36	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4700	19.36	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
43	20241024	140406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5600	-120	5	-2.10	107951500	19198	50.85	5710	5710	5530	7430	4010	5720	5623.06	1.05	0	-7367	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6382	6.74	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.60	4700	20231122	19.15	5870	-4.60	20241011	4715	18.77	20240125	5870	-4.60	20241011	4700	19.15	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
44	20241024	130412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5580	-140	5	-2.45	99723480	17728	46.95	5710	5710	5530	7430	4010	5720	5625.20	1.05	0	-6694	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6359	6.71	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.94	4700	20231122	18.72	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4700	18.72	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
45	20241024	120411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5620	-100	5	-1.75	81458790	14462	38.30	5710	5710	5530	7430	4010	5720	5632.61	1.05	0	-5492	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6405	6.76	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.26	4700	20231122	19.57	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4700	19.57	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
46	20241024	110413	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5610	-110	5	-1.92	62339520	11048	29.26	5710	5710	5530	7430	4010	5720	5642.61	1.05	0	-4566	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4700	20231122	19.36	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4700	19.36	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
47	20241024	100414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	-70	5	-1.22	59030690	10458	27.70	5710	5710	5530	7430	4010	5720	5644.55	1.05	0	-4562	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6439	6.80	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
48	20241024	090434	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5610	-110	5	-1.92	19057540	3413	9.04	5710	5710	5530	7430	4010	5720	5583.81	1.05	0	444	5833	5776	5673	5616	5513	5800	5640	5698	1710	5000	4110	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4700	20231122	19.36	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4700	19.36	20231122	0.07	N	030610	5000	5698 억		1199311	N	N	2	N	00	N
49	20241023	160413	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5720	0	3	0.00	213324300	37756	74.16	5720	5730	5570	7430	4010	5720	5650.08	1.06	0	2299	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6519	6.88	0.35	12	0.03	831.00	16525.00	5870	20241011	-2.56	4700	20231122	21.70	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4700	21.70	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	2	N	00	N
50	20241023	150417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5580	-140	5	-2.45	157460900	27941	54.88	5720	5730	5570	7430	4010	5720	5635.48	1.06	0	-3235	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6359	6.71	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.94	4700	20231122	18.72	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4700	18.72	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
51	20241023	140419	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5620	-100	5	-1.75	116437530	20612	40.49	5720	5730	5610	7430	4010	5720	5649.02	1.06	0	-2047	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6405	6.76	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.26	4700	20231122	19.57	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4700	19.57	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
52	20241023	130414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5660	-60	5	-1.05	86748630	15340	30.13	5720	5730	5620	7430	4010	5720	5655.06	1.06	0	-1508	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6450	6.81	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.58	4700	20231122	20.43	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4700	20.43	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
53	20241023	120412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	-70	5	-1.22	71882830	12710	24.96	5720	5730	5620	7430	4010	5720	5655.61	1.06	0	446	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6439	6.80	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
54	20241023	110412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5630	-90	5	-1.57	66143380	11692	22.97	5720	5730	5620	7430	4010	5720	5657.15	1.06	0	1187	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6416	6.77	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.09	4700	20231122	19.79	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4700	19.79	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
55	20241023	100412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	-50	5	-0.87	45271310	7991	15.70	5720	5730	5630	7430	4010	5720	5665.29	1.06	0	2641	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6462	6.82	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
56	20241023	090412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5720	0	3	0.00	4507370	788	1.55	5720	5730	5710	7430	4010	5720	5720.01	1.06	0	27	5813	5766	5683	5636	5553	5790	5660	5698	1710	5000	4110	10	1	113962961	6519	6.88	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.56	4700	20231122	21.70	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4700	21.70	20231122	0.07	N	030610	5000	5698 억		1204697	N	N	1	N	00	N
57	20241022	160407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5720	30	2	0.53	289543450	50912	251.52	5650	5730	5600	7390	3990	5690	5687.13	1.07	0	-8725	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6519	6.88	0.35	12	0.04	831.00	16525.00	5870	20241011	-2.56	4700	20231122	21.70	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4700	21.70	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	1	N	00	N
58	20241022	150412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5720	30	2	0.53	271374350	47734	235.82	5650	5730	5600	7390	3990	5690	5685.14	1.07	0	-8106	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6519	6.88	0.35	12	0.04	831.00	16525.00	5870	20241011	-2.56	4700	20231122	21.70	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4700	21.70	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
59	20241022	140414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5710	20	2	0.35	196196740	34582	170.84	5650	5720	5600	7390	3990	5690	5673.38	1.07	0	-3516	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6507	6.87	0.35	12	0.03	831.00	16525.00	5870	20241011	-2.73	4700	20231122	21.49	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4700	21.49	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
60	20241022	130412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5680	-10	5	-0.18	109387970	19377	95.73	5650	5680	5600	7390	3990	5690	5645.25	1.07	0	-299	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6473	6.84	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.24	4700	20231122	20.85	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4700	20.85	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
61	20241022	120412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5620	-70	5	-1.23	83387950	14774	72.99	5650	5680	5600	7390	3990	5690	5644.24	1.07	0	-1143	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6405	6.76	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.26	4700	20231122	19.57	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4700	19.57	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
62	20241022	110410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5610	-80	5	-1.41	75167320	13309	65.75	5650	5680	5610	7390	3990	5690	5647.86	1.07	0	-823	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4700	20231122	19.36	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4700	19.36	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
63	20241022	100410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	-20	5	-0.35	32524650	5749	28.40	5650	5680	5640	7390	3990	5690	5657.44	1.07	0	363	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6462	6.82	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
64	20241022	090411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	-40	5	-0.70	9650250	1708	8.44	5650	5680	5640	7390	3990	5690	5650.03	1.07	0	1583	5750	5720	5680	5650	5610	5735	5665	5698	1700	5000	4090	10	1	113962961	6439	6.80	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1213865	N	N	7	N	00	N
65	20241021	160408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5690	10	2	0.18	115098470	20238	51.06	5660	5710	5640	7380	3980	5680	5687.25	1.06	0	804	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.07	4700	20231122	21.06	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4700	21.06	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	7	N	00	N
66	20241021	150410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5690	10	2	0.18	111919610	19679	49.65	5660	5710	5640	7380	3980	5680	5687.26	1.06	0	700	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.07	4700	20231122	21.06	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4700	21.06	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
67	20241021	140412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5690	10	2	0.18	72424310	12741	32.15	5660	5710	5640	7380	3980	5680	5684.35	1.06	0	700	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.07	4700	20231122	21.06	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4700	21.06	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
68	20241021	130409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5690	10	2	0.18	67358740	11851	29.90	5660	5710	5640	7380	3980	5680	5683.80	1.06	0	734	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.07	4700	20231122	21.06	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4700	21.06	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
69	20241021	120410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5700	20	2	0.35	55393410	9748	24.60	5660	5710	5640	7380	3980	5680	5682.54	1.06	0	1710	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4700	20231122	21.28	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4700	21.28	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
70	20241021	110407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5690	10	2	0.18	47996690	8450	21.32	5660	5710	5640	7380	3980	5680	5680.08	1.06	0	1738	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.07	4700	20231122	21.06	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4700	21.06	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
71	20241021	100410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	-10	5	-0.18	12794260	2258	5.70	5660	5680	5640	7380	3980	5680	5666.19	1.06	0	1244	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6462	6.82	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
72	20241021	090407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5660	-20	5	-0.35	1415350	250	0.63	5660	5670	5660	7380	3980	5680	5661.40	1.06	0	32	5753	5716	5643	5606	5533	5735	5625	5698	1700	5000	4080	10	1	113962961	6450	6.81	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.58	4700	20231122	20.43	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4700	20.43	20231122	0.09	N	030610	5000	5698 억		1213165	N	N	5	N	00	N
73	20241018	160407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5680	30	2	0.53	223760300	39626	135.80	5600	5680	5570	7340	3960	5650	5646.81	1.06	0	5153	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4700	20231122	20.85	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4700	20.85	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	5	N	00	N
74	20241018	150416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	20	2	0.35	197181580	34936	119.73	5600	5680	5570	7340	3960	5650	5644.08	1.06	0	4821	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6462	6.82	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
75	20241018	140422	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	20	2	0.35	172418910	30565	104.75	5600	5680	5570	7340	3960	5650	5641.06	1.06	0	3733	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6462	6.82	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
76	20241018	130410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5660	10	2	0.18	89398840	15830	54.25	5600	5680	5570	7340	3960	5650	5647.43	1.06	0	1602	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6450	6.81	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.58	4700	20231122	20.43	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4700	20.43	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
77	20241018	120415	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	0	3	0.00	56407520	10006	34.29	5600	5680	5570	7340	3960	5650	5637.37	1.06	0	1284	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6439	6.80	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
78	20241018	110413	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	-10	5	-0.18	35033860	6227	21.34	5600	5650	5570	7340	3960	5650	5626.12	1.06	0	1186	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6428	6.79	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.92	4700	20231122	20.00	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4700	20.00	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
79	20241018	100409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	-10	5	-0.18	18588080	3310	11.34	5600	5650	5570	7340	3960	5650	5615.73	1.06	0	162	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6428	6.79	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.92	4700	20231122	20.00	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4700	20.00	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
80	20241018	090409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5600	-50	5	-0.88	1059040	189	0.65	5600	5650	5600	7340	3960	5650	5603.39	1.06	0	-65	5750	5700	5650	5600	5550	5675	5575	5698	1690	5000	4060	10	1	113962961	6382	6.74	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.60	4700	20231122	19.15	5870	-4.60	20241011	4715	18.77	20240125	5870	-4.60	20241011	4700	19.15	20231122	0.09	N	030610	5000	5698 억		1211829	N	N	12	N	00	N
81	20241017	160408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	0	3	0.00	164938220	29179	72.35	5660	5700	5600	7340	3960	5650	5652.63	1.06	0	7161	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6439	6.80	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	12	N	00	N
82	20241017	150409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	0	3	0.00	150646210	26649	66.08	5660	5700	5600	7340	3960	5650	5652.98	1.06	0	6461	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6439	6.80	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
83	20241017	140410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	-10	5	-0.18	129221970	22852	56.66	5660	5700	5600	7340	3960	5650	5654.73	1.06	0	4368	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6428	6.79	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.92	4700	20231122	20.00	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4700	20.00	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
84	20241017	130408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	0	3	0.00	102516800	18119	44.93	5660	5700	5600	7340	3960	5650	5657.97	1.06	0	1926	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6439	6.80	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
85	20241017	120410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	20	2	0.35	84406110	14914	36.98	5660	5700	5600	7340	3960	5650	5659.52	1.06	0	1844	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6462	6.82	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
86	20241017	110410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	20	2	0.35	53167880	9399	23.30	5660	5700	5600	7340	3960	5650	5656.76	1.06	0	980	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6462	6.82	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
87	20241017	100411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5670	20	2	0.35	34788820	6159	15.27	5660	5700	5600	7340	3960	5650	5648.45	1.06	0	427	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6462	6.82	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.41	4700	20231122	20.64	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4700	20.64	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
88	20241017	090407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5660	10	2	0.18	1393520	246	0.61	5660	5670	5650	7340	3960	5650	5664.72	1.06	0	-81	5710	5680	5620	5590	5530	5695	5605	5698	1690	5000	4060	10	1	113962961	6450	6.81	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.58	4700	20231122	20.43	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4700	20.43	20231122	0.09	N	030610	5000	5698 억		1210394	N	N	35	N	00	N
89	20241016	160406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5650	60	2	1.07	224030300	39831	78.50	5600	5650	5560	7260	3920	5590	5624.52	1.06	0	7302	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6439	6.80	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.75	4700	20231122	20.21	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4700	20.21	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	35	N	00	N
90	20241016	150408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5630	40	2	0.72	189984670	33790	66.59	5600	5650	5560	7260	3920	5590	5622.51	1.06	0	5579	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6416	6.77	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.09	4700	20231122	19.79	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4700	19.79	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
91	20241016	140408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	50	2	0.89	100615490	17944	35.36	5600	5650	5560	7260	3920	5590	5607.19	1.06	0	2571	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6428	6.79	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.92	4700	20231122	20.00	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4700	20.00	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
92	20241016	130407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5620	30	2	0.54	65329240	11682	23.02	5600	5620	5560	7260	3920	5590	5592.30	1.06	0	1798	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6405	6.76	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.26	4700	20231122	19.57	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4700	19.57	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
93	20241016	120407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5600	10	2	0.18	48157270	8619	16.99	5600	5620	5560	7260	3920	5590	5587.34	1.06	0	1659	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6382	6.74	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.60	4700	20231122	19.15	5870	-4.60	20241011	4715	18.77	20240125	5870	-4.60	20241011	4700	19.15	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
94	20241016	110406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5590	0	3	0.00	37142280	6649	13.10	5600	5620	5560	7260	3920	5590	5586.15	1.06	0	314	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6371	6.73	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.77	4700	20231122	18.94	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4700	18.94	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
95	20241016	100407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5600	10	2	0.18	18081180	3240	6.39	5600	5620	5560	7260	3920	5590	5580.61	1.06	0	-381	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6382	6.74	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.60	4700	20231122	19.15	5870	-4.60	20241011	4715	18.77	20240125	5870	-4.60	20241011	4700	19.15	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
96	20241016	090408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5570	-20	5	-0.36	4894250	876	1.73	5600	5620	5570	7260	3920	5590	5587.04	1.06	0	-566	5656	5622	5566	5532	5476	5640	5550	5698	1670	5000	4020	10	1	113962961	6348	6.70	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.11	4700	20231122	18.51	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4700	18.51	20231122	0.09	N	030610	5000	5698 억		1207015	N	N	46	N	00	N
97	20241015	160405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5590	60	2	1.08	281515680	50741	50.73	5530	5600	5510	7180	3880	5530	5548.09	1.04	0	20898	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6371	6.73	0.34	12	0.04	831.00	16525.00	5870	20241011	-4.77	4700	20231122	18.94	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4700	18.94	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	46	N	00	N
98	20241015	150408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5580	50	2	0.90	265131770	47810	47.80	5530	5580	5510	7180	3880	5530	5545.53	1.04	0	19894	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6359	6.71	0.34	12	0.04	831.00	16525.00	5870	20241011	-4.94	4700	20231122	18.72	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4700	18.72	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
99	20241015	140407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5570	40	2	0.72	205210270	37056	37.04	5530	5580	5510	7180	3880	5530	5537.84	1.04	0	13883	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6348	6.70	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.11	4700	20231122	18.51	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4700	18.51	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
100	20241015	130407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5560	30	2	0.54	187778140	33922	33.91	5530	5580	5510	7180	3880	5530	5535.59	1.04	0	12372	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4700	20231122	18.30	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4700	18.30	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
101	20241015	120406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5560	30	2	0.54	165786240	29968	29.96	5530	5580	5510	7180	3880	5530	5532.11	1.04	0	10935	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4700	20231122	18.30	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4700	18.30	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
102	20241015	110407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5570	40	2	0.72	147474980	26676	26.67	5530	5580	5510	7180	3880	5530	5528.38	1.04	0	9637	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6348	6.70	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.11	4700	20231122	18.51	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4700	18.51	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
103	20241015	100407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5520	-10	5	-0.18	95900870	17349	17.34	5530	5580	5510	7180	3880	5530	5527.75	1.04	0	3842	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6291	6.64	0.33	12	0.02	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
104	20241015	090406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5520	-10	5	-0.18	3212150	582	0.58	5530	5580	5510	7180	3880	5530	5519.16	1.04	0	53	5723	5626	5563	5466	5403	5595	5435	5698	1650	5000	3980	10	1	113962961	6291	6.64	0.33	12	0.00	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.09	N	030610	5000	5698 억		1188606	N	N	21	N	00	N
105	20241014	160357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5530	80	2	1.47	555327350	99951	41.41	5600	5660	5500	7080	3820	5450	5556.00	1.03	0	4173	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6302	6.65	0.33	12	0.09	831.00	16525.00	5870	20241011	-5.79	4700	20231122	17.66	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4700	17.66	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	21	N	00	N
106	20241014	150402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5550	100	2	1.83	523956070	94283	39.06	5600	5660	5500	7080	3820	5450	5557.27	1.03	0	2670	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6325	6.68	0.34	12	0.08	831.00	16525.00	5870	20241011	-5.45	4700	20231122	18.09	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4700	18.09	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
107	20241014	140402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5540	90	2	1.65	504312000	90731	37.59	5600	5660	5500	7080	3820	5450	5558.32	1.03	0	2646	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6314	6.67	0.34	12	0.08	831.00	16525.00	5870	20241011	-5.62	4700	20231122	17.87	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4700	17.87	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
108	20241014	130402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5550	100	2	1.83	402981480	72371	29.98	5600	5660	5500	7080	3820	5450	5568.27	1.03	0	1821	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6325	6.68	0.34	12	0.06	831.00	16525.00	5870	20241011	-5.45	4700	20231122	18.09	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4700	18.09	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
109	20241014	120355	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5530	80	2	1.47	368603090	66183	27.42	5600	5660	5500	7080	3820	5450	5569.45	1.03	0	-286	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6302	6.65	0.33	12	0.06	831.00	16525.00	5870	20241011	-5.79	4700	20231122	17.66	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4700	17.66	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
110	20241014	110359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5520	70	2	1.28	354719380	63671	26.38	5600	5660	5500	7080	3820	5450	5571.13	1.03	0	454	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6291	6.64	0.33	12	0.06	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
111	20241014	100359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5550	100	2	1.83	310975610	55756	23.10	5600	5660	5500	7080	3820	5450	5577.44	1.03	0	1366	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6325	6.68	0.34	12	0.05	831.00	16525.00	5870	20241011	-5.45	4700	20231122	18.09	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4700	18.09	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
112	20241014	090401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5570	120	2	2.20	143762090	25640	10.62	5600	5660	5510	7080	3820	5450	5606.95	1.03	0	-442	6016	5732	5586	5302	5156	5660	5230	5698	1630	5000	3920	10	1	113962961	6348	6.70	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.11	4700	20231122	18.51	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4700	18.51	20231122	0.09	N	030610	5000	5698 억		1178564	N	N	0	N	00	N
113	20241011	160352	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5450	-10	5	-0.18	1356396340	241153	1080.87	5870	5870	5440	7090	3830	5460	5624.63	1.06	0	-37058	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.21	831.00	16525.00	5870	20241011	-7.16	4700	20231122	15.96	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4700	15.96	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
114	20241011	150358	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5490	30	2	0.55	1306242820	231962	1039.68	5870	5870	5440	7090	3830	5460	5631.28	1.06	0	-38211	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6257	6.61	0.33	12	0.20	831.00	16525.00	5870	20241011	-6.47	4700	20231122	16.81	5870	-6.47	20241011	4715	16.44	20240125	5870	-6.47	20241011	4700	16.81	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
115	20241011	140359	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5520	60	2	1.10	1251153260	221876	994.47	5870	5870	5440	7090	3830	5460	5638.98	1.06	0	-38530	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6291	6.64	0.33	12	0.19	831.00	16525.00	5870	20241011	-5.96	4700	20231122	17.45	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4700	17.45	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
116	20241011	130400	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5470	10	2	0.18	1240206320	219887	985.55	5870	5870	5440	7090	3830	5460	5640.20	1.06	0	-38391	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6234	6.58	0.33	12	0.19	831.00	16525.00	5870	20241011	-6.81	4700	20231122	16.38	5870	-6.81	20241011	4715	16.01	20240125	5870	-6.81	20241011	4700	16.38	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
117	20241011	120358	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5450	-10	5	-0.18	1199506800	212429	952.13	5870	5870	5440	7090	3830	5460	5646.62	1.06	0	-36480	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.19	831.00	16525.00	5870	20241011	-7.16	4700	20231122	15.96	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4700	15.96	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
118	20241011	110357	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5450	-10	5	-0.18	1113961510	196825	882.19	5870	5870	5440	7090	3830	5460	5659.65	1.06	0	-30698	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.17	831.00	16525.00	5870	20241011	-7.16	4700	20231122	15.96	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4700	15.96	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
119	20241011	100403	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5500	40	2	0.73	1013494800	178426	799.72	5870	5870	5470	7090	3830	5460	5680.20	1.06	0	-23784	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6268	6.62	0.33	12	0.16	831.00	16525.00	5870	20241011	-6.30	4700	20231122	17.02	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4700	17.02	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
120	20241011	090359	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5630	170	2	3.11	593765480	102852	460.99	5870	5870	5620	7090	3830	5460	5773.01	1.06	0	-18093	5520	5490	5440	5410	5360	5505	5425	5698	1630	5000	3930	10	1	113962961	6416	6.77	0.34	12	0.09	831.00	16525.00	5870	20241011	-4.09	4700	20231122	19.79	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4700	19.79	20231122	0.09	N	030610	5000	5698 억		1211299	N	N	4	N	00	N
121	20241010	160406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5460	50	2	0.92	121030250	22306	76.39	5420	5470	5390	7030	3790	5410	5425.91	1.07	0	-1643	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.55	4700	20231122	16.17	5720	-4.55	20240220	4715	15.80	20240125	5720	-4.55	20240220	4700	16.17	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	4	N	00	N
122	20241010	150412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	10	2	0.18	113421400	20910	71.61	5420	5470	5390	7030	3790	5410	5424.27	1.07	0	-2004	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6177	6.52	0.33	12	0.02	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
123	20241010	140409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5440	30	2	0.55	73367110	13511	46.27	5420	5470	5390	7030	3790	5410	5430.18	1.07	0	-2503	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.90	4700	20231122	15.74	5720	-4.90	20240220	4715	15.38	20240125	5720	-4.90	20240220	4700	15.74	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
124	20241010	130407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5460	50	2	0.92	61294480	11291	38.67	5420	5470	5390	7030	3790	5410	5428.61	1.07	0	-1927	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.55	4700	20231122	16.17	5720	-4.55	20240220	4715	15.80	20240125	5720	-4.55	20240220	4700	16.17	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
125	20241010	120408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5450	40	2	0.74	52189580	9621	32.95	5420	5470	5390	7030	3790	5410	5424.55	1.07	0	-1811	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.72	4700	20231122	15.96	5720	-4.72	20240220	4715	15.59	20240125	5720	-4.72	20240220	4700	15.96	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
126	20241010	110407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5450	40	2	0.74	41169430	7600	26.03	5420	5470	5390	7030	3790	5410	5417.03	1.07	0	-1593	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.72	4700	20231122	15.96	5720	-4.72	20240220	4715	15.59	20240125	5720	-4.72	20240220	4700	15.96	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
127	20241010	100407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	10	2	0.18	18119970	3345	11.46	5420	5470	5390	7030	3790	5410	5417.03	1.07	0	931	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
128	20241010	090406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	10	2	0.18	244330	45	0.15	5420	5450	5420	7030	3790	5410	5429.56	1.07	0	2	5516	5462	5436	5382	5356	5450	5370	5698	1620	5000	3890	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1219355	N	N	1	N	00	N
129	20241008	160405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5410	-70	5	-1.28	159311540	29200	121.92	5480	5490	5410	7120	3840	5480	5455.87	1.07	0	335	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6165	6.51	0.33	12	0.03	831.00	16525.00	5720	20240220	-5.42	4700	20231122	15.11	5720	-5.42	20240220	4715	14.74	20240125	5720	-5.42	20240220	4700	15.11	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	1	N	00	N
130	20241008	150408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5450	-30	5	-0.55	118209810	21624	90.29	5480	5490	5440	7120	3840	5480	5466.60	1.07	0	5550	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6211	6.56	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.72	4700	20231122	15.96	5720	-4.72	20240220	4715	15.59	20240125	5720	-4.72	20240220	4700	15.96	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
131	20241008	140407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	0	3	0.00	76336090	13968	58.32	5480	5490	5440	7120	3840	5480	5465.07	1.07	0	4589	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.20	4700	20231122	16.60	5720	-4.20	20240220	4715	16.22	20240125	5720	-4.20	20240220	4700	16.60	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
132	20241008	130406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	0	3	0.00	50958810	9337	38.99	5480	5490	5440	7120	3840	5480	5457.72	1.07	0	3024	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.20	4700	20231122	16.60	5720	-4.20	20240220	4715	16.22	20240125	5720	-4.20	20240220	4700	16.60	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
133	20241008	120406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	-10	5	-0.18	29316320	5373	22.43	5480	5490	5440	7120	3840	5480	5456.22	1.07	0	719	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5720	20240220	-4.37	4700	20231122	16.38	5720	-4.37	20240220	4715	16.01	20240125	5720	-4.37	20240220	4700	16.38	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
134	20241008	110405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	0	3	0.00	27212430	4988	20.83	5480	5490	5450	7120	3840	5480	5455.56	1.07	0	437	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.00	831.00	16525.00	5720	20240220	-4.20	4700	20231122	16.60	5720	-4.20	20240220	4715	16.22	20240125	5720	-4.20	20240220	4700	16.60	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
135	20241008	100407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	0	3	0.00	17834210	3268	13.65	5480	5490	5450	7120	3840	5480	5457.20	1.07	0	-8	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.00	831.00	16525.00	5720	20240220	-4.20	4700	20231122	16.60	5720	-4.20	20240220	4715	16.22	20240125	5720	-4.20	20240220	4700	16.60	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
136	20241008	090405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5490	10	2	0.18	27410	5	0.02	5480	5490	5480	7120	3840	5480	5485.00	1.07	0	1	5560	5520	5460	5420	5360	5540	5440	5698	1640	5000	3940	10	1	113962961	6257	6.61	0.33	12	0.00	831.00	16525.00	5720	20240220	-4.02	4700	20231122	16.81	5720	-4.02	20240220	4715	16.44	20240125	5720	-4.02	20240220	4700	16.81	20231122	0.10	N	030610	5000	5698 억		1218116	N	N	4	N	00	N
137	20241007	160404	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	60	2	1.11	130642570	23950	177.59	5400	5500	5400	7040	3800	5420	5454.70	1.07	0	3819	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6245	6.59	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.20	4700	20231122	16.60	5720	-4.20	20240220	4715	16.22	20240125	5720	-4.20	20240220	4700	16.60	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	4	N	00	N
138	20241007	150357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	50	2	0.92	126851410	23258	172.46	5400	5500	5400	7040	3800	5420	5454.10	1.07	0	3883	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6234	6.58	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.37	4700	20231122	16.38	5720	-4.37	20240220	4715	16.01	20240125	5720	-4.37	20240220	4700	16.38	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
139	20241007	140414	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	50	2	0.92	118474930	21727	161.11	5400	5500	5400	7040	3800	5420	5452.89	1.07	0	3760	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6234	6.58	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.37	4700	20231122	16.38	5720	-4.37	20240220	4715	16.01	20240125	5720	-4.37	20240220	4700	16.38	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
140	20241007	130359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5460	40	2	0.74	113991130	20908	155.03	5400	5500	5400	7040	3800	5420	5452.03	1.07	0	3307	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.55	4700	20231122	16.17	5720	-4.55	20240220	4715	15.80	20240125	5720	-4.55	20240220	4700	16.17	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
141	20241007	120423	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5470	50	2	0.92	110524310	20274	150.33	5400	5500	5400	7040	3800	5420	5451.53	1.07	0	3204	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6234	6.58	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.37	4700	20231122	16.38	5720	-4.37	20240220	4715	16.01	20240125	5720	-4.37	20240220	4700	16.38	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
142	20241007	110355	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5440	20	2	0.37	102192310	18753	139.06	5400	5480	5400	7040	3800	5420	5449.38	1.07	0	3360	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6200	6.55	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.90	4700	20231122	15.74	5720	-4.90	20240220	4715	15.38	20240125	5720	-4.90	20240220	4700	15.74	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
143	20241007	100354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5440	20	2	0.37	60659360	11112	82.40	5400	5480	5400	7040	3800	5420	5458.91	1.07	0	-971	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5720	20240220	-4.90	4700	20231122	15.74	5720	-4.90	20240220	4715	15.38	20240125	5720	-4.90	20240220	4700	15.74	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
144	20241007	090333	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5420	0	3	0.00	1080680	200	1.48	5400	5420	5400	7040	3800	5420	5403.40	1.07	0	9	5500	5460	5410	5370	5320	5435	5345	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1214204	N	N	0	N	00	N
145	20241004	160343	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5420	-10	5	-0.18	72687050	13451	37.40	5450	5450	5360	7050	3810	5430	5403.82	1.07	0	-6144	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
146	20241004	150344	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5390	-40	5	-0.74	62297530	11529	32.06	5450	5450	5360	7050	3810	5430	5403.55	1.07	0	-5963	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6143	6.49	0.33	12	0.01	831.00	16525.00	5720	20240220	-5.77	4700	20231122	14.68	5720	-5.77	20240220	4715	14.32	20240125	5720	-5.77	20240220	4700	14.68	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
147	20241004	140346	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5420	-10	5	-0.18	46659190	8641	24.03	5450	5450	5360	7050	3810	5430	5399.74	1.07	0	-4135	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5720	20240220	-5.24	4700	20231122	15.32	5720	-5.24	20240220	4715	14.95	20240125	5720	-5.24	20240220	4700	15.32	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
148	20241004	130345	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5370	-60	5	-1.10	38215100	7075	19.67	5450	5450	5360	7050	3810	5430	5401.43	1.07	0	-3251	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6120	6.46	0.32	12	0.01	831.00	16525.00	5720	20240220	-6.12	4700	20231122	14.26	5720	-6.12	20240220	4715	13.89	20240125	5720	-6.12	20240220	4700	14.26	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
149	20241004	120343	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5390	-40	5	-0.74	30264290	5600	15.57	5450	5450	5360	7050	3810	5430	5404.34	1.07	0	-2442	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.77	4700	20231122	14.68	5720	-5.77	20240220	4715	14.32	20240125	5720	-5.77	20240220	4700	14.68	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
150	20241004	110344	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5410	-20	5	-0.37	22956790	4247	11.81	5450	5450	5360	7050	3810	5430	5405.41	1.07	0	-1275	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6165	6.51	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.42	4700	20231122	15.11	5720	-5.42	20240220	4715	14.74	20240125	5720	-5.42	20240220	4700	15.11	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
151	20241004	100342	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5400	-30	5	-0.55	9030550	1672	4.65	5450	5450	5360	7050	3810	5430	5401.05	1.07	0	1	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6154	6.50	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.59	4700	20231122	14.89	5720	-5.59	20240220	4715	14.53	20240125	5720	-5.59	20240220	4700	14.89	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
152	20241004	090340	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5430	0	3	0.00	986250	181	0.50	5450	5450	5430	7050	3810	5430	5448.90	1.07	0	-3	5543	5486	5423	5366	5303	5490	5370	5698	1620	5000	3900	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.07	4700	20231122	15.53	5720	-5.07	20240220	4715	15.16	20240125	5720	-5.07	20240220	4700	15.53	20231122	0.10	N	030610	5000	5698 억		1220348	N	N	0	N	00	N
153	20241002	160340	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5430	-50	5	-0.91	194078350	35959	114.15	5430	5480	5360	7120	3840	5480	5397.21	1.07	0	-939	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6188	6.53	0.33	12	0.03	831.00	16525.00	5720	20240220	-5.07	4700	20231122	15.53	5720	-5.07	20240220	4715	15.16	20240125	5720	-5.07	20240220	4700	15.53	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
154	20241002	150346	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5380	-100	5	-1.82	179527650	33265	105.60	5430	5480	5360	7120	3840	5480	5396.89	1.07	0	-821	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6131	6.47	0.33	12	0.03	831.00	16525.00	5720	20240220	-5.94	4700	20231122	14.47	5720	-5.94	20240220	4715	14.10	20240125	5720	-5.94	20240220	4700	14.47	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
155	20241002	140343	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5440	-40	5	-0.73	127613300	23646	75.06	5430	5480	5360	7120	3840	5480	5396.82	1.07	0	-1062	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6200	6.55	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.90	4700	20231122	15.74	5720	-4.90	20240220	4715	15.38	20240125	5720	-4.90	20240220	4700	15.74	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
156	20241002	130343	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5460	-20	5	-0.36	118839960	22030	69.93	5430	5480	5360	7120	3840	5480	5394.46	1.07	0	-468	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5720	20240220	-4.55	4700	20231122	16.17	5720	-4.55	20240220	4715	15.80	20240125	5720	-4.55	20240220	4700	16.17	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
157	20241002	120341	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5400	-80	5	-1.46	113938320	21126	67.06	5430	5460	5360	7120	3840	5480	5393.27	1.07	0	-814	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6154	6.50	0.33	12	0.02	831.00	16525.00	5720	20240220	-5.59	4700	20231122	14.89	5720	-5.59	20240220	4715	14.53	20240125	5720	-5.59	20240220	4700	14.89	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
158	20241002	110336	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5400	-80	5	-1.46	74742090	13877	44.05	5430	5460	5360	7120	3840	5480	5386.04	1.07	0	-2709	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6154	6.50	0.33	12	0.01	831.00	16525.00	5720	20240220	-5.59	4700	20231122	14.89	5720	-5.59	20240220	4715	14.53	20240125	5720	-5.59	20240220	4700	14.89	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
159	20241002	100336	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5360	-120	5	-2.19	41436370	7705	24.46	5430	5460	5360	7120	3840	5480	5377.85	1.07	0	-100	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5720	20240220	-6.29	4700	20231122	14.04	5720	-6.29	20240220	4715	13.68	20240125	5720	-6.29	20240220	4700	14.04	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N
160	20241002	090334	55	40.00	KOSPI		증권	N	N	N	Y	40	N	5410	-70	5	-1.28	2873420	532	1.69	5430	5460	5380	7120	3840	5480	5401.17	1.07	0	185	5680	5580	5500	5400	5320	5540	5360	5698	1640	5000	3940	10	1	113962961	6165	6.51	0.33	12	0.00	831.00	16525.00	5720	20240220	-5.42	4700	20231122	15.11	5720	-5.42	20240220	4715	14.74	20240125	5720	-5.42	20240220	4700	15.11	20231122	0.11	N	030610	5000	5698 억		1221481	N	N	1	N	00	N