KissMeData/001510/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

63 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	-6	5	-1.20	380088960	763797	169.37	501	503	495	652	352	502	497.63	5.57	-405360	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2344	99.20	0.35	12	0.16	5.00	1420.00	706	20231214	-29.75	487	20241113	1.85	669	-25.86	20240219	487	1.85	20241113	706	-29.75	20231214	487	1.85	20241113	1.91	N	001510	500	2362 억	26346691	N	N	2256	N	N
3	20241129	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	-6	5	-1.20	363128679	729586	161.78	501	503	495	652	352	502	497.72	5.57	-393174	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2344	99.20	0.35	12	0.15	5.00	1420.00	706	20231214	-29.75	487	20241113	1.85	669	-25.86	20240219	487	1.85	20241113	706	-29.75	20231214	487	1.85	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
4	20241129	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-5	5	-1.00	305210657	612695	135.86	501	503	495	652	352	502	498.14	5.57	-331878	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2349	99.40	0.35	12	0.13	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
5	20241129	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-5	5	-1.00	272367003	546493	121.18	501	503	496	652	352	502	498.39	5.57	-305761	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2349	99.40	0.35	12	0.12	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
6	20241129	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-5	5	-1.00	258591230	518772	115.03	501	503	496	652	352	502	498.47	5.57	-302285	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2349	99.40	0.35	12	0.11	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
7	20241129	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	-4	5	-0.80	220207211	441457	97.89	501	503	496	652	352	502	498.82	5.57	-292608	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2353	99.60	0.35	12	0.09	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
8	20241129	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-5	5	-1.00	188884404	378434	83.91	501	503	496	652	352	502	499.12	5.57	-281700	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2349	99.40	0.35	12	0.08	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
9	20241129	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	0	3	0.00	7560708	15090	3.35	501	503	501	652	352	502	501.04	5.57	-526	504	502	501	499	498	504	501	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.00	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.91	N	001510	500	2362 억	26346691	N	N	0	N	N
10	20241128	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	225617722	450745	51.23	501	503	500	651	351	501	500.54	5.58	-453	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.10	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
11	20241128	150125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	-1	5	-0.20	210553798	420723	47.82	501	503	500	651	351	501	500.46	5.58	-17211	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2363	100.00	0.35	12	0.09	5.00	1420.00	706	20231214	-29.18	487	20241113	2.67	669	-25.26	20240219	487	2.67	20241113	706	-29.18	20231214	487	2.67	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
12	20241128	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	0	3	0.00	153293135	306229	34.80	501	503	500	651	351	501	500.58	5.58	-16797	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2368	100.20	0.35	12	0.06	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
13	20241128	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	137940253	275576	31.32	501	503	500	651	351	501	500.55	5.58	-19213	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.06	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
14	20241128	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	130631982	260993	29.66	501	503	500	651	351	501	500.52	5.58	-11043	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.06	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
15	20241128	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	0	3	0.00	115064137	229904	26.13	501	503	500	651	351	501	500.49	5.58	-4985	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2368	100.20	0.35	12	0.05	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
16	20241128	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	56057435	111984	12.73	501	503	500	651	351	501	500.58	5.58	-12600	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.02	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
17	20241128	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	-1	5	-0.20	18641226	37219	4.23	501	502	500	651	351	501	500.85	5.58	-8531	509	504	502	497	495	504	497	2363	150	500	380	1	1	472590171	2363	100.00	0.35	12	0.01	5.00	1420.00	706	20231214	-29.18	487	20241113	2.67	669	-25.26	20240219	487	2.67	20241113	706	-29.18	20231214	487	2.67	20241113	1.92	N	001510	500	2362 억	26371941	N	N	2250	N	N
18	20241127	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	442678086	879838	135.04	503	507	500	655	353	504	503.14	5.56	85599	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.19	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.91	N	001510	500	2362 억	26286458	N	N	2250	N	N
19	20241127	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	379878475	754492	115.80	503	507	501	655	353	504	503.49	5.56	88541	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.16	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
20	20241127	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	-1	5	-0.20	338478826	671937	103.13	503	507	501	655	353	504	503.74	5.56	88541	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2377	100.60	0.35	12	0.14	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
21	20241127	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	-1	5	-0.20	264389426	524510	80.50	503	507	501	655	353	504	504.07	5.56	88541	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2377	100.60	0.35	12	0.11	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
22	20241127	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	0	3	0.00	204821598	405965	62.31	503	507	503	655	353	504	504.53	5.56	75046	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2382	100.80	0.35	12	0.09	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
23	20241127	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	1	2	0.20	178236530	353166	54.21	503	507	503	655	353	504	504.68	5.56	73741	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.07	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
24	20241127	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	1	2	0.20	89897523	178295	27.37	503	505	503	655	353	504	504.21	5.56	20755	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.04	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
25	20241127	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	1	2	0.20	13777808	27391	4.20	503	505	503	655	353	504	503.00	5.56	3646	508	506	504	502	500	507	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.01	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.91	N	001510	500	2362 억	26286458	N	N	1592	N	N
26	20241126	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	2	2	0.40	325878005	646449	125.92	503	506	502	652	352	502	504.11	5.53	233922	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2382	100.80	0.35	12	0.14	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.89	N	001510	500	2362 억	26113710	N	N	1592	N	N
27	20241126	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	2	2	0.40	307604911	610172	118.85	503	506	502	652	352	502	504.13	5.53	231227	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2382	100.80	0.35	12	0.13	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
28	20241126	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	2	2	0.40	289654975	574487	111.90	503	506	502	652	352	502	504.20	5.53	215067	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2382	100.80	0.35	12	0.12	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
29	20241126	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	3	2	0.60	231801337	459567	89.52	503	506	502	652	352	502	504.39	5.53	200175	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2387	101.00	0.36	12	0.10	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
30	20241126	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	3	2	0.60	211405720	419121	81.64	503	506	502	652	352	502	504.40	5.53	181385	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2387	101.00	0.36	12	0.09	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
31	20241126	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	3	2	0.60	196089768	388788	75.73	503	506	502	652	352	502	504.36	5.53	168107	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2387	101.00	0.36	12	0.08	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
32	20241126	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	3	2	0.60	139458930	276619	53.88	503	506	502	652	352	502	504.16	5.53	94737	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2387	101.00	0.36	12	0.06	5.00	1420.00	706	20231214	-28.47	487	20241113	3.70	669	-24.51	20240219	487	3.70	20241113	706	-28.47	20231214	487	3.70	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
33	20241126	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	1	2	0.20	1616645	3214	0.63	503	504	503	652	352	502	503.00	5.53	-357	506	504	502	500	498	504	500	2363	150	500	380	1	1	472590171	2377	100.60	0.35	12	0.00	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.89	N	001510	500	2362 억	26113710	N	N	0	N	N
34	20241125	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	256476429	510232	111.91	502	504	500	651	351	501	502.67	5.53	-14014	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.11	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
35	20241125	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	2	2	0.40	238931831	475310	104.25	502	504	500	651	351	501	502.69	5.53	-13690	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2377	100.60	0.35	12	0.10	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
36	20241125	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	2	2	0.40	207853252	413437	90.68	502	504	500	651	351	501	502.74	5.53	-25191	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2377	100.60	0.35	12	0.09	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
37	20241125	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	2	2	0.40	177111062	352381	77.29	502	504	500	651	351	501	502.61	5.53	-25191	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2377	100.60	0.35	12	0.07	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
38	20241125	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	2	2	0.40	125258543	249400	54.70	502	504	500	651	351	501	502.24	5.53	-32603	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2377	100.60	0.35	12	0.05	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
39	20241125	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	98897508	196966	43.20	502	504	500	651	351	501	502.10	5.53	-31899	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.04	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
40	20241125	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	75004026	149364	32.76	502	504	500	651	351	501	502.16	5.53	-31899	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.03	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
41	20241125	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	1	2	0.20	6122968	12197	2.68	502	503	502	651	351	501	502.01	5.53	-8088	506	503	501	498	496	502	497	2363	150	500	380	1	1	472590171	2372	100.40	0.35	12	0.00	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	26126853	N	N	1334	N	N
42	20241122	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	228105003	455400	77.05	503	504	499	655	353	504	500.89	5.55	-87300	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.10	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.90	N	001510	500	2362 억	26220705	N	N	1334	N	N
43	20241122	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	-4	5	-0.79	203717564	406650	68.80	503	504	500	655	353	504	500.96	5.55	-76143	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2363	100.00	0.35	12	0.09	5.00	1420.00	706	20231214	-29.18	487	20241113	2.67	669	-25.26	20240219	487	2.67	20241113	706	-29.18	20231214	487	2.67	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
44	20241122	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	158322604	315887	53.44	503	504	500	655	353	504	501.20	5.55	-40215	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.07	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
45	20241122	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	-1	5	-0.20	133253727	265932	44.99	503	504	500	655	353	504	501.08	5.55	-38218	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2377	100.60	0.35	12	0.06	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
46	20241122	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	-2	5	-0.40	105311151	210213	35.56	503	504	500	655	353	504	500.97	5.55	-36155	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2372	100.40	0.35	12	0.04	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
47	20241122	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	82590560	164840	27.89	503	504	500	655	353	504	501.03	5.55	-6196	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.03	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
48	20241122	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-3	5	-0.60	64608672	128919	21.81	503	504	500	655	353	504	501.15	5.55	-3453	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2368	100.20	0.35	12	0.03	5.00	1420.00	706	20231214	-29.04	487	20241113	2.87	669	-25.11	20240219	487	2.87	20241113	706	-29.04	20231214	487	2.87	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
49	20241122	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	-1	5	-0.20	2254303	4481	0.76	503	504	503	655	353	504	503.04	5.55	-572	509	506	501	498	493	508	500	2363	151	500	380	1	1	472590171	2377	100.60	0.35	12	0.00	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	26220705	N	N	4818	N	N
50	20241121	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	7	2	1.41	296227305	590541	114.19	497	504	496	646	348	497	501.62	5.50	246187	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2382	100.80	0.35	12	0.12	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.90	N	001510	500	2362 억	25981953	N	N	4818	N	N
51	20241121	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	6	2	1.21	277951836	554249	107.17	497	504	496	646	348	497	501.49	5.50	243078	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2377	100.60	0.35	12	0.12	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
52	20241121	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	6	2	1.21	250996759	500510	96.78	497	504	496	646	348	497	501.48	5.50	233919	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2377	100.60	0.35	12	0.11	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
53	20241121	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	7	2	1.41	232366248	463459	89.61	497	504	496	646	348	497	501.37	5.50	213400	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2382	100.80	0.35	12	0.10	5.00	1420.00	706	20231214	-28.61	487	20241113	3.49	669	-24.66	20240219	487	3.49	20241113	706	-28.61	20231214	487	3.49	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
54	20241121	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	6	2	1.21	198669727	396445	76.66	497	504	496	646	348	497	501.13	5.50	175690	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2377	100.60	0.35	12	0.08	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
55	20241121	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	503	6	2	1.21	126837554	253510	49.02	497	503	496	646	348	497	500.33	5.50	98659	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2377	100.60	0.35	12	0.05	5.00	1420.00	706	20231214	-28.75	487	20241113	3.29	669	-24.81	20240219	487	3.29	20241113	706	-28.75	20231214	487	3.29	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
56	20241121	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	5	2	1.01	91730053	183484	35.48	497	503	496	646	348	497	499.93	5.50	82809	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2372	100.40	0.35	12	0.04	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
57	20241121	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	-1	5	-0.20	3595297	7234	1.40	497	497	496	646	348	497	497.00	5.50	-429	501	499	497	495	493	499	495	2363	149	500	370	1	1	472590171	2344	99.20	0.35	12	0.00	5.00	1420.00	706	20231214	-29.75	487	20241113	1.85	669	-25.86	20240219	487	1.85	20241113	706	-29.75	20231214	487	1.85	20241113	1.90	N	001510	500	2362 억	25981953	N	N	3489	N	N
58	20241120	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-1	5	-0.20	253203910	508999	100.84	497	499	495	647	349	498	497.45	5.49	47283	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2349	99.40	0.35	12	0.11	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.90	N	001510	500	2362 억	25924414	N	N	3489	N	N
59	20241120	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-1	5	-0.20	236976640	476373	94.38	497	499	495	647	349	498	497.46	5.49	48319	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2349	99.40	0.35	12	0.10	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
60	20241120	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	1	2	0.20	203807753	409760	81.18	497	499	495	647	349	498	497.38	5.49	47819	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2358	99.80	0.35	12	0.09	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
61	20241120	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	0	3	0.00	161833259	325520	64.49	497	499	495	647	349	498	497.15	5.49	47819	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2353	99.60	0.35	12	0.07	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
62	20241120	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	1	2	0.20	144094908	289937	57.44	497	499	495	647	349	498	496.99	5.49	37319	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2358	99.80	0.35	12	0.06	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
63	20241120	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	0	3	0.00	115076739	231653	45.90	497	499	495	647	349	498	496.76	5.49	24554	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2353	99.60	0.35	12	0.05	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
64	20241120	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	-2	5	-0.40	60988608	122729	24.32	497	499	495	647	349	498	496.94	5.49	9860	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2344	99.20	0.35	12	0.03	5.00	1420.00	706	20231214	-29.75	487	20241113	1.85	669	-25.86	20240219	487	1.85	20241113	706	-29.75	20231214	487	1.85	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
65	20241120	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-1	5	-0.20	3051093	6139	1.22	497	498	497	647	349	498	497.00	5.49	-901	505	501	498	494	491	501	494	2363	149	500	370	1	1	472590171	2349	99.40	0.35	12	0.00	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.90	N	001510	500	2362 억	25924414	N	N	1747	N	N
66	20241119	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	0	3	0.00	250104617	501789	73.51	498	502	495	647	349	498	498.43	5.50	-47848	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2353	99.60	0.35	12	0.11	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25972329	N	N	1747	N	N
67	20241119	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	0	3	0.00	245165195	491867	72.06	498	502	495	647	349	498	498.44	5.50	-47702	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2353	99.60	0.35	12	0.10	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
68	20241119	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	1	2	0.20	227281207	455812	66.77	498	502	495	647	349	498	498.63	5.50	-50199	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2358	99.80	0.35	12	0.10	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
69	20241119	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	2	2	0.40	192050174	385140	56.42	498	502	495	647	349	498	498.65	5.50	-32359	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2363	100.00	0.35	12	0.08	5.00	1420.00	706	20231214	-29.18	487	20241113	2.67	669	-25.26	20240219	487	2.67	20241113	706	-29.18	20231214	487	2.67	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
70	20241119	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	1	2	0.20	180596094	362193	53.06	498	502	495	647	349	498	498.62	5.50	-32359	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2358	99.80	0.35	12	0.08	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
71	20241119	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	0	3	0.00	141763384	284410	41.66	498	502	495	647	349	498	498.45	5.50	-11655	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2353	99.60	0.35	12	0.06	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
72	20241119	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	1	2	0.20	55770531	111556	16.34	498	502	496	647	349	498	499.93	5.50	-5766	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2358	99.80	0.35	12	0.02	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
73	20241119	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	4	2	0.80	22762606	45425	6.65	498	502	498	647	349	498	501.10	5.50	-483	503	500	496	493	489	502	495	2363	149	500	370	1	1	472590171	2372	100.40	0.35	12	0.01	5.00	1420.00	706	20231214	-28.90	487	20241113	3.08	669	-24.96	20240219	487	3.08	20241113	706	-28.90	20231214	487	3.08	20241113	1.92	N	001510	500	2362 억	25972329	N	N	10737	N	N
74	20241118	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	6	2	1.22	331369265	667006	102.24	492	499	492	639	345	492	496.80	5.47	175094	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2353	99.60	0.35	12	0.14	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25844669	N	N	10737	N	N
75	20241118	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	5	2	1.02	319443994	643017	98.57	492	499	492	639	345	492	496.79	5.47	180246	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2349	99.40	0.35	12	0.14	5.00	1420.00	706	20231214	-29.60	487	20241113	2.05	669	-25.71	20240219	487	2.05	20241113	706	-29.60	20231214	487	2.05	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
76	20241118	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	6	2	1.22	284370514	572405	87.74	492	499	492	639	345	492	496.80	5.47	189278	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2353	99.60	0.35	12	0.12	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
77	20241118	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	6	2	1.22	274658294	552889	84.75	492	499	492	639	345	492	496.77	5.47	179941	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2353	99.60	0.35	12	0.12	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
78	20241118	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	6	2	1.22	242202004	487648	74.75	492	499	492	639	345	492	496.67	5.47	172317	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2353	99.60	0.35	12	0.10	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
79	20241118	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	6	2	1.22	202625296	408085	62.55	492	499	492	639	345	492	496.53	5.47	159262	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2353	99.60	0.35	12	0.09	5.00	1420.00	706	20231214	-29.46	487	20241113	2.26	669	-25.56	20240219	487	2.26	20241113	706	-29.46	20231214	487	2.26	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
80	20241118	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	7	2	1.42	143411485	289137	44.32	492	499	492	639	345	492	496.00	5.47	136039	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2358	99.80	0.35	12	0.06	5.00	1420.00	706	20231214	-29.32	487	20241113	2.46	669	-25.41	20240219	487	2.46	20241113	706	-29.32	20231214	487	2.46	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
81	20241118	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	0	3	0.00	2567748	5219	0.80	492	492	492	639	345	492	492.00	5.47	0	498	494	492	488	486	494	488	2363	147	500	370	1	1	472590171	2325	98.40	0.35	12	0.00	5.00	1420.00	706	20231214	-30.31	487	20241113	1.03	669	-26.46	20240219	487	1.03	20241113	706	-30.31	20231214	487	1.03	20241113	1.92	N	001510	500	2362 억	25844669	N	N	0	N	N
82	20241115	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	-1	5	-0.20	307944117	625120	74.45	496	496	490	640	346	493	492.62	5.46	67210	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2325	98.40	0.35	12	0.13	5.00	1420.00	706	20231214	-30.31	487	20241113	1.03	669	-26.46	20240219	487	1.03	20241113	706	-30.31	20231214	487	1.03	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
83	20241115	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	1	2	0.20	260673422	529187	63.02	496	496	490	640	346	493	492.59	5.46	64089	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2335	98.80	0.35	12	0.11	5.00	1420.00	706	20231214	-30.03	487	20241113	1.44	669	-26.16	20240219	487	1.44	20241113	706	-30.03	20231214	487	1.44	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
84	20241115	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	1	2	0.20	235055782	477293	56.84	496	496	490	640	346	493	492.48	5.46	55817	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2335	98.80	0.35	12	0.10	5.00	1420.00	706	20231214	-30.03	487	20241113	1.44	669	-26.16	20240219	487	1.44	20241113	706	-30.03	20231214	487	1.44	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
85	20241115	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	1	2	0.20	216734819	440167	52.42	496	496	490	640	346	493	492.39	5.46	55514	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2335	98.80	0.35	12	0.09	5.00	1420.00	706	20231214	-30.03	487	20241113	1.44	669	-26.16	20240219	487	1.44	20241113	706	-30.03	20231214	487	1.44	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
86	20241115	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	-3	5	-0.61	171776593	348676	41.53	496	496	490	640	346	493	492.65	5.46	30800	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2316	98.00	0.35	12	0.07	5.00	1420.00	706	20231214	-30.59	487	20241113	0.62	669	-26.76	20240219	487	0.62	20241113	706	-30.59	20231214	487	0.62	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
87	20241115	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	1	2	0.20	118661270	240662	28.66	496	496	490	640	346	493	493.06	5.46	7004	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2335	98.80	0.35	12	0.05	5.00	1420.00	706	20231214	-30.03	487	20241113	1.44	669	-26.16	20240219	487	1.44	20241113	706	-30.03	20231214	487	1.44	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
88	20241115	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	-3	5	-0.61	62696162	127094	15.14	496	496	490	640	346	493	493.31	5.46	3922	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2316	98.00	0.35	12	0.03	5.00	1420.00	706	20231214	-30.59	487	20241113	0.62	669	-26.76	20240219	487	0.62	20241113	706	-30.59	20231214	487	0.62	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
89	20241115	090138	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	0	3	0.00	31972036	64492	7.68	496	496	493	640	346	493	495.75	5.46	5263	500	496	492	488	484	498	490	2363	147	500	370	1	1	472590171	2330	98.60	0.35	12	0.01	5.00	1420.00	706	20231214	-30.17	487	20241113	1.23	669	-26.31	20240219	487	1.23	20241113	706	-30.17	20231214	487	1.23	20241113	1.93	N	001510	500	2362 억	25785630	N	N	3825	N	N
90	20241114	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	6	2	1.23	383154453	779005	49.29	488	496	488	634	342	488	491.85	5.44	61433	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2335	98.80	0.35	12	0.16	5.00	1420.00	706	20231214	-30.03	487	20241113	1.44	669	-26.16	20240219	487	1.44	20241113	706	-30.03	20231214	487	1.44	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
91	20241114	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	5	2	1.02	288965869	588082	37.21	488	496	488	634	342	488	491.37	5.44	44260	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2330	98.60	0.35	12	0.12	5.00	1420.00	706	20231214	-30.17	487	20241113	1.23	669	-26.31	20240219	487	1.23	20241113	706	-30.17	20231214	487	1.23	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
92	20241114	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	4	2	0.82	255997811	520939	32.96	488	496	488	634	342	488	491.42	5.44	39521	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2325	98.40	0.35	12	0.11	5.00	1420.00	706	20231214	-30.31	487	20241113	1.03	669	-26.46	20240219	487	1.03	20241113	706	-30.31	20231214	487	1.03	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
93	20241114	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	4	2	0.82	245211122	498983	31.57	488	496	488	634	342	488	491.42	5.44	38093	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2325	98.40	0.35	12	0.11	5.00	1420.00	706	20231214	-30.31	487	20241113	1.03	669	-26.46	20240219	487	1.03	20241113	706	-30.31	20231214	487	1.03	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
94	20241114	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	4	2	0.82	236830230	481959	30.49	488	496	488	634	342	488	491.39	5.44	37167	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2325	98.40	0.35	12	0.10	5.00	1420.00	706	20231214	-30.31	487	20241113	1.03	669	-26.46	20240219	487	1.03	20241113	706	-30.31	20231214	487	1.03	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
95	20241114	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	5	2	1.02	179373213	365225	23.11	488	496	488	634	342	488	491.13	5.44	25058	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2330	98.60	0.35	12	0.08	5.00	1420.00	706	20231214	-30.17	487	20241113	1.23	669	-26.31	20240219	487	1.23	20241113	706	-30.17	20231214	487	1.23	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
96	20241114	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	2	2	0.41	68147040	139614	8.83	488	490	488	634	342	488	488.11	5.44	27322	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.03	5.00	1420.00	706	20231214	-30.59	487	20241113	0.62	669	-26.76	20240219	487	0.62	20241113	706	-30.59	20231214	487	0.62	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
97	20241114	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	0	3	0.00	0	0	0.00	0	0	0	634	342	488	0.00	5.44	0	503	495	491	483	479	493	481	2363	146	500	370	1	1	472590171	2306	97.60	0.34	12	0.00	5.00	1420.00	706	20231214	-30.88	487	20241113	0.21	669	-27.06	20240219	487	0.21	20241113	706	-30.88	20231214	487	0.21	20241113	1.89	N	001510	500	2362 억	25727882	N	N	1874	N	N
98	20241112	160119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	500	-7	5	-1.38	915318040	1829398	180.15	506	506	496	659	355	507	500.33	5.44	-19499	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2363	100.00	0.35	12	0.39	5.00	1420.00	706	20231214	-29.18	496	20241112	0.81	669	-25.26	20240219	496	0.81	20241112	706	-29.18	20231214	496	0.81	20241112	1.91	N	001510	500	2362 억	25694525	N	N	3055	N	N
99	20241112	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	498	-9	5	-1.78	849162621	1696621	167.08	506	506	496	659	355	507	500.49	5.44	-31549	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2353	99.60	0.35	12	0.36	5.00	1420.00	706	20231214	-29.46	496	20241112	0.40	669	-25.56	20240219	496	0.40	20241112	706	-29.46	20231214	496	0.40	20241112	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
100	20241112	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	499	-8	5	-1.58	667248337	1331342	131.11	506	506	499	659	355	507	501.18	5.44	-119221	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2358	99.80	0.35	12	0.28	5.00	1420.00	706	20231214	-29.32	496	20240805	0.60	669	-25.41	20240219	496	0.60	20240805	706	-29.32	20231214	496	0.60	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
101	20241112	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	-7	5	-1.38	573101109	1142763	112.54	506	506	499	659	355	507	501.49	5.44	-15693	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2363	100.00	0.35	12	0.24	5.00	1420.00	706	20231214	-29.18	496	20240805	0.81	669	-25.26	20240219	496	0.81	20240805	706	-29.18	20231214	496	0.81	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
102	20241112	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-6	5	-1.18	469611753	935844	92.16	506	506	500	659	355	507	501.79	5.44	-8288	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2368	100.20	0.35	12	0.20	5.00	1420.00	706	20231214	-29.04	496	20240805	1.01	669	-25.11	20240219	496	1.01	20240805	706	-29.04	20231214	496	1.01	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
103	20241112	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	502	-5	5	-0.99	335688194	668607	65.84	506	506	500	659	355	507	502.05	5.44	7398	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2372	100.40	0.35	12	0.14	5.00	1420.00	706	20231214	-28.90	496	20240805	1.21	669	-24.96	20240219	496	1.21	20240805	706	-28.90	20231214	496	1.21	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
104	20241112	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	-6	5	-1.18	291665489	581074	57.22	506	506	500	659	355	507	501.92	5.44	-4015	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2368	100.20	0.35	12	0.12	5.00	1420.00	706	20231214	-29.04	496	20240805	1.01	669	-25.11	20240219	496	1.01	20240805	706	-29.04	20231214	496	1.01	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
105	20241112	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	7054854	13942	1.37	506	506	505	659	355	507	505.83	5.44	1488	511	508	506	503	501	508	503	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.00	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.91	N	001510	500	2362 억	25694525	N	N	172	N	N
106	20241111	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	511962037	1011726	154.49	508	509	504	657	355	506	506.03	5.43	39993	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.21	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25648685	N	N	172	N	N
107	20241111	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	-1	5	-0.20	471677223	932033	142.32	508	509	504	657	355	506	506.07	5.43	53195	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.20	5.00	1420.00	706	20231214	-28.47	496	20240805	1.81	669	-24.51	20240219	496	1.81	20240805	706	-28.47	20231214	496	1.81	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
108	20241111	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	-1	5	-0.20	418271838	826309	126.18	508	509	504	657	355	506	506.19	5.43	53213	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.17	5.00	1420.00	706	20231214	-28.47	496	20240805	1.81	669	-24.51	20240219	496	1.81	20240805	706	-28.47	20231214	496	1.81	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
109	20241111	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	505	-1	5	-0.20	365245279	721306	110.14	508	509	504	657	355	506	506.37	5.43	80416	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2387	101.00	0.36	12	0.15	5.00	1420.00	706	20231214	-28.47	496	20240805	1.81	669	-24.51	20240219	496	1.81	20240805	706	-28.47	20231214	496	1.81	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
110	20241111	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	282540929	557858	85.18	508	509	504	657	355	506	506.47	5.43	62136	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.12	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
111	20241111	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	504	-2	5	-0.40	247655119	488877	74.65	508	509	504	657	355	506	506.58	5.43	46588	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2382	100.80	0.35	12	0.10	5.00	1420.00	706	20231214	-28.61	496	20240805	1.61	669	-24.66	20240219	496	1.61	20240805	706	-28.61	20231214	496	1.61	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
112	20241111	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	179198410	353431	53.97	508	509	506	657	355	506	507.03	5.43	27005	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.07	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
113	20241111	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	3	2	0.59	3079498	6062	0.93	508	509	508	657	355	506	508.00	5.43	3273	514	510	508	504	502	509	503	2363	151	500	380	1	1	472590171	2405	101.80	0.36	12	0.00	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.91	N	001510	500	2362 억	25648685	N	N	38	N	N
114	20241108	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-3	5	-0.59	327284258	642415	78.65	509	512	506	661	357	509	509.47	5.41	89690	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.14	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.91	N	001510	500	2362 억	25566658	N	N	38	N	N
115	20241108	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	-1	5	-0.20	256741077	503282	61.61	509	512	508	661	357	509	510.13	5.41	94912	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.11	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
116	20241108	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	510	1	2	0.20	222081769	435197	53.28	509	512	508	661	357	509	510.30	5.41	98655	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2410	102.00	0.36	12	0.09	5.00	1420.00	706	20231214	-27.76	496	20240805	2.82	669	-23.77	20240219	496	2.82	20240805	706	-27.76	20231214	496	2.82	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
117	20241108	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	0	3	0.00	187040928	366318	44.85	509	512	509	661	357	509	510.60	5.41	102251	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2405	101.80	0.36	12	0.08	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
118	20241108	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	511	2	2	0.39	173217245	339219	41.53	509	512	509	661	357	509	510.64	5.41	96167	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2415	102.20	0.36	12	0.07	5.00	1420.00	706	20231214	-27.62	496	20240805	3.02	669	-23.62	20240219	496	3.02	20240805	706	-27.62	20231214	496	3.02	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
119	20241108	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	510	1	2	0.20	148334965	290493	35.56	509	512	509	661	357	509	510.63	5.41	88003	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2410	102.00	0.36	12	0.06	5.00	1420.00	706	20231214	-27.76	496	20240805	2.82	669	-23.77	20240219	496	2.82	20240805	706	-27.76	20231214	496	2.82	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
120	20241108	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	511	2	2	0.39	122725325	240374	29.43	509	512	509	661	357	509	510.56	5.41	88763	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2415	102.20	0.36	12	0.05	5.00	1420.00	706	20231214	-27.62	496	20240805	3.02	669	-23.62	20240219	496	3.02	20240805	706	-27.62	20231214	496	3.02	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
121	20241108	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	511	2	2	0.39	6104774	11976	1.47	509	511	509	661	357	509	509.75	5.41	6731	514	511	508	505	502	512	506	2363	152	500	380	1	1	472590171	2415	102.20	0.36	12	0.00	5.00	1420.00	706	20231214	-27.62	496	20240805	3.02	669	-23.62	20240219	496	3.02	20240805	706	-27.62	20231214	496	3.02	20240805	1.91	N	001510	500	2362 억	25566658	N	N	704	N	N
122	20241107	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	3	2	0.59	406513564	800579	110.96	509	511	505	657	355	506	507.77	5.35	293205	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2405	101.80	0.36	12	0.17	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.91	N	001510	500	2362 억	25279090	N	N	704	N	N
123	20241107	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	2	2	0.40	384847508	758003	105.06	509	511	505	657	355	506	507.71	5.35	277533	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2401	101.60	0.36	12	0.16	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
124	20241107	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	2	2	0.40	339980653	669721	92.83	509	511	505	657	355	506	507.65	5.35	225787	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2401	101.60	0.36	12	0.14	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
125	20241107	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	251108169	494985	68.61	509	511	505	657	355	506	507.30	5.35	185012	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.10	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
126	20241107	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	217642783	428997	59.46	509	511	505	657	355	506	507.33	5.35	164188	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.09	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
127	20241107	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	1	2	0.20	180033385	354743	49.17	509	511	505	657	355	506	507.50	5.35	118959	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2396	101.40	0.36	12	0.08	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
128	20241107	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	0	3	0.00	135014018	265769	36.84	509	511	505	657	355	506	508.01	5.35	100659	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2391	101.20	0.36	12	0.06	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
129	20241107	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	510	4	2	0.79	14620384	28723	3.98	509	510	509	657	355	506	509.01	5.35	7775	510	507	506	503	502	507	503	2363	151	500	380	1	1	472590171	2410	102.00	0.36	12	0.01	5.00	1420.00	706	20231214	-27.76	496	20240805	2.82	669	-23.77	20240219	496	2.82	20240805	706	-27.76	20231214	496	2.82	20240805	1.91	N	001510	500	2362 억	25279090	N	N	2966	N	N
130	20241106	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	361936977	715010	134.40	508	509	505	659	355	507	506.20	5.36	43205	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.15	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.89	N	001510	500	2362 억	25328869	N	N	2966	N	N
131	20241106	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	348574257	688617	129.44	508	509	505	659	355	507	506.19	5.36	43801	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.15	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
132	20241106	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	309658348	611719	114.99	508	509	505	659	355	507	506.21	5.36	44715	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.13	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
133	20241106	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	232547574	459248	86.33	508	509	505	659	355	507	506.37	5.36	23928	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.10	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
134	20241106	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	157441952	310575	58.38	508	509	505	659	355	507	506.94	5.36	21759	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.07	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
135	20241106	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	115985618	228911	43.03	508	509	505	659	355	507	506.68	5.36	-5684	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.05	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
136	20241106	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	2	2	0.39	39763816	78298	14.72	508	509	507	659	355	507	507.85	5.36	-5684	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2405	101.80	0.36	12	0.02	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
137	20241106	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	2	2	0.39	3524537	6942	1.30	508	509	507	659	355	507	507.71	5.36	-1483	509	507	506	504	503	508	505	2363	152	500	380	1	1	472590171	2405	101.80	0.36	12	0.00	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.89	N	001510	500	2362 억	25328869	N	N	3365	N	N
138	20241105	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	265654182	524585	37.67	507	508	505	659	355	507	506.41	5.34	83861	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.11	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.97	N	001510	500	2362 억	25245076	N	N	3365	N	N
139	20241105	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	238660848	471215	33.84	507	508	505	659	355	507	506.48	5.34	83356	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.10	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
140	20241105	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	210922553	416453	29.91	507	508	505	659	355	507	506.47	5.34	83356	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.09	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
141	20241105	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	206309873	407355	29.25	507	508	505	659	355	507	506.46	5.34	79484	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.09	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
142	20241105	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	168849492	333496	23.95	507	508	505	659	355	507	506.30	5.34	79223	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.07	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
143	20241105	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	140678142	277967	19.96	507	508	505	659	355	507	506.10	5.34	76787	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.06	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
144	20241105	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	108626183	214798	15.42	507	508	505	659	355	507	505.71	5.34	76684	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.05	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
145	20241105	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	1307574	2579	0.19	507	508	507	659	355	507	507.01	5.34	-963	527	516	509	498	491	516	498	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.00	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.97	N	001510	500	2362 억	25245076	N	N	2524	N	N
146	20241104	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	697508557	1374612	165.04	507	520	502	659	355	507	507.42	5.37	-111666	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.29	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2524	N	N
147	20241104	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	669124264	1318595	158.31	507	520	502	659	355	507	507.45	5.37	-103322	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.28	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
148	20241104	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	0	3	0.00	635197578	1251774	150.29	507	520	502	659	355	507	507.44	5.37	-103268	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2396	101.40	0.36	12	0.26	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
149	20241104	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	508	1	2	0.20	571696691	1126597	135.26	507	520	502	659	355	507	507.45	5.37	-101482	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2401	101.60	0.36	12	0.24	5.00	1420.00	706	20231214	-28.05	496	20240805	2.42	669	-24.07	20240219	496	2.42	20240805	706	-28.05	20231214	496	2.42	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
150	20241104	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	2	2	0.39	536881984	1058045	127.03	507	520	502	659	355	507	507.43	5.37	-100854	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2405	101.80	0.36	12	0.22	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
151	20241104	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	509	2	2	0.39	493174646	971973	116.70	507	520	502	659	355	507	507.40	5.37	-97556	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2405	101.80	0.36	12	0.21	5.00	1420.00	706	20231214	-27.90	496	20240805	2.62	669	-23.92	20240219	496	2.62	20240805	706	-27.90	20231214	496	2.62	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
152	20241104	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	510	3	2	0.59	447012617	881092	105.79	507	520	502	659	355	507	507.34	5.37	-99250	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2410	102.00	0.36	12	0.19	5.00	1420.00	706	20231214	-27.76	496	20240805	2.82	669	-23.77	20240219	496	2.82	20240805	706	-27.76	20231214	496	2.82	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
153	20241104	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-1	5	-0.20	14194550	28001	3.36	507	507	506	659	355	507	506.93	5.37	150	513	510	507	504	501	510	504	2363	152	500	380	1	1	472590171	2391	101.20	0.36	12	0.01	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.99	N	001510	500	2362 억	25369631	N	N	2772	N	N
154	20241101	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	-4	5	-0.78	415672662	821587	69.62	507	510	504	664	358	511	505.94	5.37	-29736	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2396	101.40	0.36	12	0.17	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.98	N	001510	500	2362 억	25399612	N	N	2772	N	N
155	20241101	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	-4	5	-0.78	365060933	721638	61.15	507	510	504	664	358	511	505.88	5.37	34618	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2396	101.40	0.36	12	0.15	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
156	20241101	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-5	5	-0.98	348081222	688108	58.31	507	510	504	664	358	511	505.85	5.37	34618	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2391	101.20	0.36	12	0.15	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
157	20241101	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	-4	5	-0.78	300140751	593230	50.27	507	510	504	664	358	511	505.94	5.37	34675	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2396	101.40	0.36	12	0.13	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
158	20241101	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-5	5	-0.98	280979716	555402	47.06	507	510	504	664	358	511	505.90	5.37	35690	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2391	101.20	0.36	12	0.12	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
159	20241101	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	507	-4	5	-0.78	220908252	436446	36.98	507	510	504	664	358	511	506.15	5.37	28701	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2396	101.40	0.36	12	0.09	5.00	1420.00	706	20231214	-28.19	496	20240805	2.22	669	-24.22	20240219	496	2.22	20240805	706	-28.19	20231214	496	2.22	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
160	20241101	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	506	-5	5	-0.98	106641601	210144	17.81	507	510	506	664	358	511	507.47	5.37	15784	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2391	101.20	0.36	12	0.04	5.00	1420.00	706	20231214	-28.33	496	20240805	2.02	669	-24.36	20240219	496	2.02	20240805	706	-28.33	20231214	496	2.02	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N
161	20241101	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	510	-1	5	-0.20	28611068	56432	4.78	507	510	507	664	358	511	507.00	5.37	-40	519	515	510	506	501	517	508	2363	153	500	380	1	1	472590171	2410	102.00	0.36	12	0.01	5.00	1420.00	706	20231214	-27.76	496	20240805	2.82	669	-23.77	20240219	496	2.82	20240805	706	-27.76	20231214	496	2.82	20240805	1.98	N	001510	500	2362 억	25399612	N	N	42	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History