KissMeData/001510/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
3	20241231	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
4	20241231	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
5	20241231	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
6	20241231	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
7	20241231	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
8	20241231	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
9	20241231	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176342081	380442	53.19	463	468	459	604	326	465	463.52	5.56	-52515	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26253256	N	N	8205	N	N
10	20241230	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	176273409	380294	53.17	463	468	459	604	326	465	463.52	5.57	0	-50360	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26305771	N	N	8205	N	N
11	20241230	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	168416297	363332	50.80	463	468	459	604	326	465	463.53	5.57	0	-50524	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	669	20240219	-30.79	452	20241209	2.43	669	-30.79	20240219	452	2.43	20241209	669	-30.79	20240219	452	2.43	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
12	20241230	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-1	5	-0.22	156207407	336993	47.12	463	468	459	604	326	465	463.53	5.57	0	-47668	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2193	92.80	0.33	12	0.07	5.00	1420.00	669	20240219	-30.64	452	20241209	2.65	669	-30.64	20240219	452	2.65	20241209	669	-30.64	20240219	452	2.65	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
13	20241230	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	462	-3	5	-0.65	149710078	322967	45.16	463	468	459	604	326	465	463.55	5.57	0	-41479	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2183	92.40	0.33	12	0.07	5.00	1420.00	669	20240219	-30.94	452	20241209	2.21	669	-30.94	20240219	452	2.21	20241209	669	-30.94	20240219	452	2.21	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
14	20241230	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	117324518	253065	35.38	463	468	459	604	326	465	463.61	5.57	0	-34582	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2202	93.20	0.33	12	0.05	5.00	1420.00	669	20240219	-30.34	452	20241209	3.10	669	-30.34	20240219	452	3.10	20241209	669	-30.34	20240219	452	3.10	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
15	20241230	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	2	2	0.43	107859227	232733	32.54	463	468	459	604	326	465	463.44	5.57	0	-28779	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2207	93.40	0.33	12	0.05	5.00	1420.00	669	20240219	-30.19	452	20241209	3.32	669	-30.19	20240219	452	3.32	20241209	669	-30.19	20240219	452	3.32	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
16	20241230	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	88122909	190315	26.61	463	468	459	604	326	465	463.03	5.57	0	-28409	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2198	93.00	0.33	12	0.04	5.00	1420.00	669	20240219	-30.49	452	20241209	2.88	669	-30.49	20240219	452	2.88	20241209	669	-30.49	20240219	452	2.88	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
17	20241230	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	9966392	21516	3.01	463	465	463	604	326	465	463.19	5.57	0	1138	475	469	467	461	459	469	461	2363	139	500	350	1	1	472590171	2198	93.00	0.33	12	0.00	5.00	1420.00	669	20240219	-30.49	452	20241209	2.88	669	-30.49	20240219	452	2.88	20241209	669	-30.49	20240219	452	2.88	20241209	1.69	N	001510	500	2362 억	26305771	N	N	0	N	N
18	20241227	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-8	5	-1.69	333458609	713757	177.11	472	473	465	614	332	473	467.20	5.59	0	-110280	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2198	93.00	0.33	12	0.15	5.00	1420.00	669	20240219	-30.49	452	20241209	2.88	669	-30.49	20240219	452	2.88	20241209	669	-30.49	20240219	452	2.88	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
19	20241227	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-6	5	-1.27	280613764	600430	148.99	472	473	465	614	332	473	467.35	5.59	0	-98981	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2207	93.40	0.33	12	0.13	5.00	1420.00	669	20240219	-30.19	452	20241209	3.32	669	-30.19	20240219	452	3.32	20241209	669	-30.19	20240219	452	3.32	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
20	20241227	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-6	5	-1.27	232992418	498106	123.60	472	473	465	614	332	473	467.76	5.59	0	-99821	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2207	93.40	0.33	12	0.11	5.00	1420.00	669	20240219	-30.19	452	20241209	3.32	669	-30.19	20240219	452	3.32	20241209	669	-30.19	20240219	452	3.32	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
21	20241227	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-6	5	-1.27	199441373	426075	105.72	472	473	465	614	332	473	468.09	5.59	0	-81285	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2207	93.40	0.33	12	0.09	5.00	1420.00	669	20240219	-30.19	452	20241209	3.32	669	-30.19	20240219	452	3.32	20241209	669	-30.19	20240219	452	3.32	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
22	20241227	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	-7	5	-1.48	171689251	366546	90.95	472	473	466	614	332	473	468.40	5.59	0	-82348	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2202	93.20	0.33	12	0.08	5.00	1420.00	669	20240219	-30.34	452	20241209	3.10	669	-30.34	20240219	452	3.10	20241209	669	-30.34	20240219	452	3.10	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
23	20241227	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	-3	5	-0.63	104152997	221949	55.07	472	473	467	614	332	473	469.27	5.59	0	-45085	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2221	94.00	0.33	12	0.05	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	669	-29.75	20240219	452	3.98	20241209	669	-29.75	20240219	452	3.98	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
24	20241227	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-4	5	-0.85	62675483	133575	33.14	472	473	467	614	332	473	469.22	5.59	0	-20084	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2216	93.80	0.33	12	0.03	5.00	1420.00	669	20240219	-29.90	452	20241209	3.76	669	-29.90	20240219	452	3.76	20241209	669	-29.90	20240219	452	3.76	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
25	20241227	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	0	3	0.00	10853372	22998	5.71	472	473	471	614	332	473	471.93	5.59	0	55	483	478	474	469	465	476	467	2363	141	500	350	1	1	472590171	2235	94.60	0.33	12	0.00	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	669	-29.30	20240219	452	4.65	20241209	669	-29.30	20240219	452	4.65	20241209	1.70	N	001510	500	2362 억	26412795	N	N	851	N	N
26	20241226	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	-4	5	-0.84	190407120	401390	128.01	479	479	470	620	334	477	474.37	5.60	0	-51741	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2235	94.60	0.33	12	0.08	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	669	-29.30	20240219	452	4.65	20241209	669	-29.30	20240219	452	4.65	20241209	1.70	N	001510	500	2362 억	26478652	N	N	851	N	N
27	20241226	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	-4	5	-0.84	181563602	382694	122.05	479	479	470	620	334	477	474.44	5.60	0	-51696	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2235	94.60	0.33	12	0.08	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	669	-29.30	20240219	452	4.65	20241209	669	-29.30	20240219	452	4.65	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
28	20241226	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-6	5	-1.26	127724265	269034	85.80	479	479	470	620	334	477	474.75	5.60	0	-10331	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2226	94.20	0.33	12	0.06	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	669	-29.60	20240219	452	4.20	20241209	669	-29.60	20240219	452	4.20	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
29	20241226	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-1	5	-0.21	104146838	219166	69.90	479	479	470	620	334	477	475.20	5.60	0	-7971	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2250	95.20	0.34	12	0.05	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
30	20241226	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-1	5	-0.21	88913417	187098	59.67	479	479	470	620	334	477	475.22	5.60	0	-7745	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2250	95.20	0.34	12	0.04	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
31	20241226	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-1	5	-0.21	68029822	143266	45.69	479	479	470	620	334	477	474.85	5.60	0	-3434	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2250	95.20	0.34	12	0.03	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
32	20241226	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-1	5	-0.21	52450726	110501	35.24	479	479	470	620	334	477	474.66	5.60	0	-9253	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2250	95.20	0.34	12	0.02	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
33	20241226	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	478	1	2	0.21	924766	1933	0.62	479	479	478	620	334	477	478.41	5.60	0	-1259	481	478	476	473	471	480	475	2363	143	500	360	1	1	472590171	2259	95.60	0.34	12	0.00	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	669	-28.55	20240219	452	5.75	20241209	669	-28.55	20240219	452	5.75	20241209	1.70	N	001510	500	2362 억	26478652	N	N	1104	N	N
34	20241224	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	1	2	0.21	149222076	313192	51.28	475	479	474	618	334	476	476.45	5.60	0	3669	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2254	95.40	0.34	12	0.07	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.71	N	001510	500	2362 억	26474983	N	N	1104	N	N
35	20241224	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	0	3	0.00	125848641	264176	43.25	475	479	474	618	334	476	476.38	5.60	0	2218	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2250	95.20	0.34	12	0.06	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
36	20241224	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	0	3	0.00	103220237	216575	35.46	475	479	475	618	334	476	476.60	5.60	0	-2134	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2250	95.20	0.34	12	0.05	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
37	20241224	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	0	3	0.00	93443190	196047	32.10	475	479	475	618	334	476	476.64	5.60	0	-1629	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2250	95.20	0.34	12	0.04	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
38	20241224	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	1	2	0.21	58553639	122819	20.11	475	479	475	618	334	476	476.75	5.60	0	18841	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2254	95.40	0.34	12	0.03	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
39	20241224	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	1	2	0.21	50038964	104936	17.18	475	479	475	618	334	476	476.85	5.60	0	18858	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2254	95.40	0.34	12	0.02	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
40	20241224	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	1	2	0.21	33053347	69279	11.34	475	479	475	618	334	476	477.10	5.60	0	19544	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2254	95.40	0.34	12	0.01	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
41	20241224	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	478	2	2	0.42	9098654	19118	3.13	475	478	475	618	334	476	475.92	5.60	0	7880	483	479	474	470	465	481	472	2363	142	500	360	1	1	472590171	2259	95.60	0.34	12	0.00	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	669	-28.55	20240219	452	5.75	20241209	669	-28.55	20240219	452	5.75	20241209	1.71	N	001510	500	2362 억	26474983	N	N	4418	N	N
42	20241223	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	285620910	602287	82.85	469	478	469	613	331	472	474.23	5.58	0	100889	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.13	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	4418	N	N
43	20241223	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	257674815	543598	74.78	469	478	469	613	331	472	474.02	5.58	0	92422	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.12	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
44	20241223	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	197583132	417281	57.40	469	478	469	613	331	472	473.50	5.58	0	89114	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.09	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
45	20241223	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	178095549	376374	51.78	469	478	469	613	331	472	473.19	5.58	0	66222	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.08	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
46	20241223	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	475	3	2	0.64	165895540	350736	48.25	469	478	469	613	331	472	472.99	5.58	0	63464	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2245	95.00	0.33	12	0.07	5.00	1420.00	706	20231214	-32.72	452	20241209	5.09	669	-29.00	20240219	452	5.09	20241209	669	-29.00	20240219	452	5.09	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
47	20241223	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	157462449	332973	45.80	469	478	469	613	331	472	472.90	5.58	0	63464	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.07	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
48	20241223	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	474	2	2	0.42	121159636	256444	35.28	469	478	469	613	331	472	472.46	5.58	0	36391	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.05	5.00	1420.00	706	20231214	-32.86	452	20241209	4.87	669	-29.15	20240219	452	4.87	20241209	669	-29.15	20240219	452	4.87	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
49	20241223	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	4	2	0.85	49619058	105572	14.52	469	478	469	613	331	472	470.00	5.58	0	13627	486	478	475	467	464	477	466	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.02	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.73	N	001510	500	2362 억	26377337	N	N	2938	N	N
50	20241220	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	-10	5	-2.07	343574000	723277	141.75	482	483	472	626	338	482	475.02	5.68	0	-238149	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2231	94.40	0.33	12	0.15	5.00	1420.00	706	20231214	-33.14	452	20241209	4.42	669	-29.45	20240219	452	4.42	20241209	669	-29.45	20240219	452	4.42	20241209	1.72	N	001510	500	2362 억	26838517	N	N	2938	N	N
51	20241220	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	475	-7	5	-1.45	259571776	545407	106.89	482	483	472	626	338	482	475.92	5.68	0	-116718	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2245	95.00	0.33	12	0.12	5.00	1420.00	706	20231214	-32.72	452	20241209	5.09	669	-29.00	20240219	452	5.09	20241209	669	-29.00	20240219	452	5.09	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
52	20241220	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	-9	5	-1.87	231352083	485904	95.23	482	483	472	626	338	482	476.13	5.68	0	-111167	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2235	94.60	0.33	12	0.10	5.00	1420.00	706	20231214	-33.00	452	20241209	4.65	669	-29.30	20240219	452	4.65	20241209	669	-29.30	20240219	452	4.65	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
53	20241220	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-6	5	-1.24	192762494	404332	79.24	482	483	474	626	338	482	476.74	5.68	0	-104137	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2250	95.20	0.34	12	0.09	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
54	20241220	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	-5	5	-1.04	172911511	362496	71.04	482	483	474	626	338	482	477.00	5.68	0	-98691	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2254	95.40	0.34	12	0.08	5.00	1420.00	706	20231214	-32.44	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
55	20241220	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	-6	5	-1.24	136009768	285052	55.87	482	483	474	626	338	482	477.14	5.68	0	-88479	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2250	95.20	0.34	12	0.06	5.00	1420.00	706	20231214	-32.58	452	20241209	5.31	669	-28.85	20240219	452	5.31	20241209	669	-28.85	20240219	452	5.31	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
56	20241220	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	477	-5	5	-1.04	119378277	250158	49.03	482	483	474	626	338	482	477.21	5.68	0	-79030	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2254	95.40	0.34	12	0.05	5.00	1420.00	706	20231214	-32.44	452	20241209	5.53	669	-28.70	20240219	452	5.53	20241209	669	-28.70	20240219	452	5.53	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
57	20241220	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	1	2	0.21	5958138	12352	2.42	482	483	482	626	338	482	482.36	5.68	0	-3323	488	485	483	480	478	484	479	2363	144	500	360	1	1	472590171	2283	96.60	0.34	12	0.00	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	669	-27.80	20240219	452	6.86	20241209	1.72	N	001510	500	2362 억	26838517	N	N	1382	N	N
58	20241219	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	482	-7	5	-1.43	245183024	507233	143.61	485	486	481	635	343	489	483.38	5.71	0	-140693	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2278	96.40	0.34	12	0.11	5.00	1420.00	706	20231214	-31.73	452	20241209	6.64	669	-27.95	20240219	452	6.64	20241209	669	-27.95	20240219	452	6.64	20241209	1.71	N	001510	500	2362 억	26989958	N	N	1382	N	N
59	20241219	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	-5	5	-1.02	237906365	492139	139.33	485	486	481	635	343	489	483.41	5.71	0	-139321	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2287	96.80	0.34	12	0.10	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	669	-27.65	20240219	452	7.08	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
60	20241219	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	-6	5	-1.23	201843494	417467	118.19	485	486	481	635	343	489	483.50	5.71	0	-119302	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2283	96.60	0.34	12	0.09	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	669	-27.80	20240219	452	6.86	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
61	20241219	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	-6	5	-1.23	184082060	380741	107.79	485	486	481	635	343	489	483.48	5.71	0	-101181	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2283	96.60	0.34	12	0.08	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	669	-27.80	20240219	452	6.86	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
62	20241219	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	-6	5	-1.23	179996966	372291	105.40	485	486	481	635	343	489	483.48	5.71	0	-97760	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2283	96.60	0.34	12	0.08	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	669	-27.80	20240219	452	6.86	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
63	20241219	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	-5	5	-1.02	170107122	351813	99.60	485	486	481	635	343	489	483.52	5.71	0	-91650	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2287	96.80	0.34	12	0.07	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	669	-27.65	20240219	452	7.08	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
64	20241219	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	-6	5	-1.23	146928139	303827	86.02	485	486	481	635	343	489	483.59	5.71	0	-53019	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2283	96.60	0.34	12	0.06	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	669	-27.80	20240219	452	6.86	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
65	20241219	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	-5	5	-1.02	16103170	33230	9.41	485	486	483	635	343	489	484.59	5.71	0	-7099	493	491	488	486	483	491	486	2363	146	500	370	1	1	472590171	2287	96.80	0.34	12	0.01	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	669	-27.65	20240219	452	7.08	20241209	1.71	N	001510	500	2362 억	26989958	N	N	3651	N	N
66	20241218	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	0	3	0.00	170291948	349615	66.13	489	490	485	635	343	489	487.08	5.73	0	-83623	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.07	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.72	N	001510	500	2362 억	27065667	N	N	3651	N	N
67	20241218	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	-1	5	-0.20	126536546	259887	49.16	489	490	485	635	343	489	486.89	5.73	0	-70429	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2306	97.60	0.34	12	0.05	5.00	1420.00	706	20231214	-30.88	452	20241209	7.96	669	-27.06	20240219	452	7.96	20241209	669	-27.06	20240219	452	7.96	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
68	20241218	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	0	3	0.00	111412577	228943	43.31	489	490	485	635	343	489	486.64	5.73	0	-64995	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.05	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
69	20241218	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	486	-3	5	-0.61	94792369	194867	36.86	489	490	485	635	343	489	486.45	5.73	0	-62670	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2297	97.20	0.34	12	0.04	5.00	1420.00	706	20231214	-31.16	452	20241209	7.52	669	-27.35	20240219	452	7.52	20241209	669	-27.35	20240219	452	7.52	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
70	20241218	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-2	5	-0.41	83031848	170695	32.29	489	490	485	635	343	489	486.43	5.73	0	-62722	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2302	97.40	0.34	12	0.04	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
71	20241218	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	-1	5	-0.20	72615220	149312	28.24	489	490	485	635	343	489	486.33	5.73	0	-56260	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2306	97.60	0.34	12	0.03	5.00	1420.00	706	20231214	-30.88	452	20241209	7.96	669	-27.06	20240219	452	7.96	20241209	669	-27.06	20240219	452	7.96	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
72	20241218	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-2	5	-0.41	58170105	119626	22.63	489	490	485	635	343	489	486.27	5.73	0	-52593	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2302	97.40	0.34	12	0.03	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
73	20241218	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	0	3	0.00	1940865	3970	0.75	489	489	488	635	343	489	488.88	5.73	0	-231	491	489	487	485	483	491	487	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.00	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.72	N	001510	500	2362 억	27065667	N	N	778	N	N
74	20241217	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	-1	5	-0.20	257109558	528108	85.50	488	489	485	637	343	490	486.85	5.70	0	156253	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2311	97.80	0.34	12	0.11	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.71	N	001510	500	2362 억	26917908	N	N	778	N	N
75	20241217	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	-2	5	-0.41	242860026	498938	80.78	488	489	485	637	343	490	486.75	5.70	0	146410	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2306	97.60	0.34	12	0.11	5.00	1420.00	706	20231214	-30.88	452	20241209	7.96	669	-27.06	20240219	452	7.96	20241209	669	-27.06	20240219	452	7.96	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
76	20241217	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-3	5	-0.61	231045158	474652	76.84	488	489	485	637	343	490	486.77	5.70	0	149844	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2302	97.40	0.34	12	0.10	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
77	20241217	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	485	-5	5	-1.02	219550933	451014	73.02	488	489	485	637	343	490	486.79	5.70	0	145704	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2292	97.00	0.34	12	0.10	5.00	1420.00	706	20231214	-31.30	452	20241209	7.30	669	-27.50	20240219	452	7.30	20241209	669	-27.50	20240219	452	7.30	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
78	20241217	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-3	5	-0.61	183738881	377315	61.09	488	489	485	637	343	490	486.96	5.70	0	150352	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2302	97.40	0.34	12	0.08	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
79	20241217	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-3	5	-0.61	168385836	345771	55.98	488	489	485	637	343	490	486.99	5.70	0	152496	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2302	97.40	0.34	12	0.07	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
80	20241217	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	-3	5	-0.61	131059211	269192	43.58	488	489	485	637	343	490	486.86	5.70	0	102398	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2302	97.40	0.34	12	0.06	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	669	-27.20	20240219	452	7.74	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
81	20241217	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	-2	5	-0.41	19276020	39500	6.39	488	489	488	637	343	490	488.00	5.70	0	5350	494	492	490	488	486	493	489	2363	147	500	370	1	1	472590171	2306	97.60	0.34	12	0.01	5.00	1420.00	706	20231214	-30.88	452	20241209	7.96	669	-27.06	20240219	452	7.96	20241209	669	-27.06	20240219	452	7.96	20241209	1.71	N	001510	500	2362 억	26917908	N	N	1083	N	N
82	20241216	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	1	2	0.20	237356281	484222	134.30	489	492	488	635	343	489	490.18	5.68	0	65922	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.10	5.00	1420.00	706	20231214	-30.59	452	20241209	8.41	669	-26.76	20240219	452	8.41	20241209	669	-26.76	20240219	452	8.41	20241209	1.70	N	001510	500	2362 억	26851218	N	N	1083	N	N
83	20241216	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	0	3	0.00	226441709	461941	128.12	489	492	488	635	343	489	490.20	5.68	0	67107	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.10	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
84	20241216	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	0	3	0.00	202259732	412634	114.45	489	492	488	635	343	489	490.17	5.68	0	68504	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.09	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	669	-26.91	20240219	452	8.19	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
85	20241216	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	1	2	0.20	190984615	389600	108.06	489	492	488	635	343	489	490.21	5.68	0	70284	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.08	5.00	1420.00	706	20231214	-30.59	452	20241209	8.41	669	-26.76	20240219	452	8.41	20241209	669	-26.76	20240219	452	8.41	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
86	20241216	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	1	2	0.20	180478828	368105	102.10	489	492	488	635	343	489	490.29	5.68	0	70918	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.08	5.00	1420.00	706	20231214	-30.59	452	20241209	8.41	669	-26.76	20240219	452	8.41	20241209	669	-26.76	20240219	452	8.41	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
87	20241216	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	1	2	0.20	153916650	313816	87.04	489	492	488	635	343	489	490.47	5.68	0	71797	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.07	5.00	1420.00	706	20231214	-30.59	452	20241209	8.41	669	-26.76	20240219	452	8.41	20241209	669	-26.76	20240219	452	8.41	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
88	20241216	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	1	2	0.20	118831160	242179	67.17	489	492	488	635	343	489	490.67	5.68	0	72314	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2316	98.00	0.35	12	0.05	5.00	1420.00	706	20231214	-30.59	452	20241209	8.41	669	-26.76	20240219	452	8.41	20241209	669	-26.76	20240219	452	8.41	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
89	20241216	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	491	2	2	0.41	34981800	71524	19.84	489	491	488	635	343	489	489.09	5.68	0	46895	492	490	487	485	482	491	486	2363	146	500	370	1	1	472590171	2320	98.20	0.35	12	0.02	5.00	1420.00	706	20231214	-30.45	452	20241209	8.63	669	-26.61	20240219	452	8.63	20241209	669	-26.61	20240219	452	8.63	20241209	1.70	N	001510	500	2362 억	26851218	N	N	10489	N	N
90	20241213	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	2	2	0.41	175243442	359409	56.57	485	489	484	633	341	487	487.54	5.68	0	14821	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.08	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	706	-30.74	20231214	452	8.19	20241209	1.71	N	001510	500	2362 억	26845058	N	N	5411	N	N
91	20241213	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	2	2	0.41	143057866	293498	46.19	485	489	484	633	341	487	487.42	5.68	0	28426	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.06	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	706	-30.74	20231214	452	8.19	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
92	20241213	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	2	2	0.41	106511203	218638	34.41	485	489	484	633	341	487	487.16	5.68	0	13163	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.05	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	706	-30.74	20231214	452	8.19	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
93	20241213	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	489	2	2	0.41	83041488	170575	26.85	485	489	484	633	341	487	486.83	5.68	0	19798	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2311	97.80	0.34	12	0.04	5.00	1420.00	706	20231214	-30.74	452	20241209	8.19	669	-26.91	20240219	452	8.19	20241209	706	-30.74	20231214	452	8.19	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
94	20241213	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	1	2	0.21	80430406	165227	26.00	485	489	484	633	341	487	486.79	5.68	0	20964	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2306	97.60	0.34	12	0.03	5.00	1420.00	706	20231214	-30.88	452	20241209	7.96	669	-27.06	20240219	452	7.96	20241209	706	-30.88	20231214	452	7.96	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
95	20241213	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	0	3	0.00	54753505	112587	17.72	485	488	484	633	341	487	486.32	5.68	0	-14954	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2302	97.40	0.34	12	0.02	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	706	-31.02	20231214	452	7.74	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
96	20241213	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	0	3	0.00	43754208	90008	14.17	485	488	484	633	341	487	486.11	5.68	0	-13063	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2302	97.40	0.34	12	0.02	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	706	-31.02	20231214	452	7.74	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
97	20241213	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	0	3	0.00	6583526	13574	2.14	485	487	485	633	341	487	485.00	5.68	0	1928	493	490	486	483	479	491	484	2363	146	500	370	1	1	472590171	2302	97.40	0.34	12	0.00	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	706	-31.02	20231214	452	7.74	20241209	1.71	N	001510	500	2362 억	26845058	N	N	2641	N	N
98	20241212	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	487	4	2	0.83	305777981	629987	95.75	485	489	482	627	339	483	485.37	5.69	0	-69360	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2302	97.40	0.34	12	0.13	5.00	1420.00	706	20231214	-31.02	452	20241209	7.74	669	-27.20	20240219	452	7.74	20241209	706	-31.02	20231214	452	7.74	20241209	1.73	N	001510	500	2362 억	26903634	N	N	2641	N	N
99	20241212	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	486	3	2	0.62	289165134	595846	90.56	485	489	482	627	339	483	485.30	5.69	0	-65230	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2297	97.20	0.34	12	0.13	5.00	1420.00	706	20231214	-31.16	452	20241209	7.52	669	-27.35	20240219	452	7.52	20241209	706	-31.16	20231214	452	7.52	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
100	20241212	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	1	2	0.21	266494911	548988	83.44	485	489	482	627	339	483	485.43	5.69	0	-82462	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2287	96.80	0.34	12	0.12	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	706	-31.44	20231214	452	7.08	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
101	20241212	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	1	2	0.21	237954492	489861	74.45	485	489	482	627	339	483	485.76	5.69	0	-86156	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2287	96.80	0.34	12	0.10	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	706	-31.44	20231214	452	7.08	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
102	20241212	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	0	3	0.00	212236522	436534	66.35	485	489	483	627	339	483	486.19	5.69	0	-102955	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2283	96.60	0.34	12	0.09	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	706	-31.59	20231214	452	6.86	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
103	20241212	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	484	1	2	0.21	177728557	365202	55.51	485	489	484	627	339	483	486.66	5.69	0	-102747	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2287	96.80	0.34	12	0.08	5.00	1420.00	706	20231214	-31.44	452	20241209	7.08	669	-27.65	20240219	452	7.08	20241209	706	-31.44	20231214	452	7.08	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
104	20241212	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	485	2	2	0.41	164929809	338877	51.51	485	489	484	627	339	483	486.70	5.69	0	-97614	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2292	97.00	0.34	12	0.07	5.00	1420.00	706	20231214	-31.30	452	20241209	7.30	669	-27.50	20240219	452	7.30	20241209	706	-31.30	20231214	452	7.30	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
105	20241212	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	485	2	2	0.41	5594960	11536	1.75	485	485	485	627	339	483	485.00	5.69	0	-223	495	489	478	472	461	492	475	2363	144	500	360	1	1	472590171	2292	97.00	0.34	12	0.00	5.00	1420.00	706	20231214	-31.30	452	20241209	7.30	669	-27.50	20240219	452	7.30	20241209	706	-31.30	20231214	452	7.30	20241209	1.73	N	001510	500	2362 억	26903634	N	N	1699	N	N
106	20241211	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	10	2	2.11	313237117	654336	64.01	467	484	467	614	332	473	478.70	5.67	0	120053	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2283	96.60	0.34	12	0.14	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	706	-31.59	20231214	452	6.86	20241209	1.79	N	001510	500	2362 억	26785738	N	N	1699	N	N
107	20241211	150116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	10	2	2.11	284470070	594690	58.18	467	484	467	614	332	473	478.35	5.67	0	125794	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2283	96.60	0.34	12	0.13	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	706	-31.59	20231214	452	6.86	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
108	20241211	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	482	9	2	1.90	279113288	583589	57.09	467	484	467	614	332	473	478.27	5.67	0	124387	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2278	96.40	0.34	12	0.12	5.00	1420.00	706	20231214	-31.73	452	20241209	6.64	669	-27.95	20240219	452	6.64	20241209	706	-31.73	20231214	452	6.64	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
109	20241211	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	483	10	2	2.11	269464494	563596	55.14	467	484	467	614	332	473	478.12	5.67	0	129678	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2283	96.60	0.34	12	0.12	5.00	1420.00	706	20231214	-31.59	452	20241209	6.86	669	-27.80	20240219	452	6.86	20241209	706	-31.59	20231214	452	6.86	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
110	20241211	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	481	8	2	1.69	248265848	519699	50.84	467	483	467	614	332	473	477.71	5.67	0	132965	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2273	96.20	0.34	12	0.11	5.00	1420.00	706	20231214	-31.87	452	20241209	6.42	669	-28.10	20240219	452	6.42	20241209	706	-31.87	20231214	452	6.42	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
111	20241211	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	482	9	2	1.90	211605446	443663	43.40	467	482	467	614	332	473	476.95	5.67	0	136511	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2278	96.40	0.34	12	0.09	5.00	1420.00	706	20231214	-31.73	452	20241209	6.64	669	-27.95	20240219	452	6.64	20241209	706	-31.73	20231214	452	6.64	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
112	20241211	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	481	8	2	1.69	144436742	303816	29.72	467	482	467	614	332	473	475.41	5.67	0	135664	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2273	96.20	0.34	12	0.06	5.00	1420.00	706	20231214	-31.87	452	20241209	6.42	669	-28.10	20240219	452	6.42	20241209	706	-31.87	20231214	452	6.42	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
113	20241211	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	-3	5	-0.63	40327064	86347	8.45	467	470	467	614	332	473	467.03	5.67	0	42553	485	478	466	459	447	482	463	2363	141	500	350	1	1	472590171	2221	94.00	0.33	12	0.02	5.00	1420.00	706	20231214	-33.43	452	20241209	3.98	669	-29.75	20240219	452	3.98	20241209	706	-33.43	20231214	452	3.98	20241209	1.79	N	001510	500	2362 억	26785738	N	N	19	N	N
114	20241210	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	21	2	4.65	476862395	1019720	40.96	454	473	454	587	317	452	467.63	5.53	0	531951	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2235	94.60	0.33	12	0.22	5.00	1420.00	706	20231214	-33.00	452	20241209	4.65	669	-29.30	20240219	452	4.65	20241209	706	-33.00	20231214	452	4.65	20241209	1.81	N	001510	500	2362 억	26149671	N	N	19	N	N
115	20241210	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	20	2	4.42	446152129	954667	38.34	454	473	454	587	317	452	467.34	5.53	0	514487	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2231	94.40	0.33	12	0.20	5.00	1420.00	706	20231214	-33.14	452	20241209	4.42	669	-29.45	20240219	452	4.42	20241209	706	-33.14	20231214	452	4.42	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
116	20241210	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	19	2	4.20	397803105	852218	34.23	454	472	454	587	317	452	466.79	5.53	0	474052	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2226	94.20	0.33	12	0.18	5.00	1420.00	706	20231214	-33.29	452	20241209	4.20	669	-29.60	20240219	452	4.20	20241209	706	-33.29	20231214	452	4.20	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
117	20241210	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	17	2	3.76	347325974	744858	29.92	454	472	454	587	317	452	466.30	5.53	0	410473	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2216	93.80	0.33	12	0.16	5.00	1420.00	706	20231214	-33.57	452	20241209	3.76	669	-29.90	20240219	452	3.76	20241209	706	-33.57	20231214	452	3.76	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
118	20241210	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	16	2	3.54	335548047	719720	28.91	454	472	454	587	317	452	466.22	5.53	0	404170	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2212	93.60	0.33	12	0.15	5.00	1420.00	706	20231214	-33.71	452	20241209	3.54	669	-30.04	20240219	452	3.54	20241209	706	-33.71	20231214	452	3.54	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
119	20241210	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	16	2	3.54	266033282	571665	22.96	454	470	454	587	317	452	465.37	5.53	0	340551	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2212	93.60	0.33	12	0.12	5.00	1420.00	706	20231214	-33.71	452	20241209	3.54	669	-30.04	20240219	452	3.54	20241209	706	-33.71	20231214	452	3.54	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
120	20241210	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	15	2	3.32	187487042	403711	16.22	454	470	454	587	317	452	464.41	5.53	0	256097	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2207	93.40	0.33	12	0.09	5.00	1420.00	706	20231214	-33.85	452	20241209	3.32	669	-30.19	20240219	452	3.32	20241209	706	-33.85	20231214	452	3.32	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
121	20241210	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	460	8	2	1.77	15602316	34220	1.37	454	460	454	587	317	452	455.96	5.53	0	17671	493	472	462	441	431	467	436	2363	135	500	340	1	1	472590171	2174	92.00	0.32	12	0.01	5.00	1420.00	706	20231214	-34.84	452	20241209	1.77	669	-31.24	20240219	452	1.77	20241209	706	-34.84	20231214	452	1.77	20241209	1.81	N	001510	500	2362 억	26149671	N	N	2620	N	N
122	20241209	160120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	452	-36	5	-7.38	1142931053	2444774	137.00	483	483	452	634	342	488	467.55	5.56	0	-102739	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2136	90.40	0.32	12	0.52	5.00	1420.00	706	20231214	-35.98	452	20241209	0.00	669	-32.44	20240219	452	0.00	20241209	706	-35.98	20231214	452	0.00	20241209	1.81	N	001510	500	2362 억	26266372	N	N	2620	N	N
123	20241209	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	456	-32	5	-6.56	1040182647	2218191	124.31	483	483	455	634	342	488	468.93	5.56	0	-97921	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2155	91.20	0.32	12	0.47	5.00	1420.00	706	20231214	-35.41	455	20241209	0.22	669	-31.84	20240219	455	0.22	20241209	706	-35.41	20231214	455	0.22	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
124	20241209	140121	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	468	-20	5	-4.10	696121581	1473792	82.59	483	483	467	634	342	488	472.33	5.56	0	-93285	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2212	93.60	0.33	12	0.31	5.00	1420.00	706	20231214	-33.71	467	20241209	0.21	669	-30.04	20240219	467	0.21	20241209	706	-33.71	20231214	467	0.21	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
125	20241209	130121	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	469	-19	5	-3.89	631747237	1336349	74.89	483	483	468	634	342	488	472.74	5.56	0	-82666	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2216	93.80	0.33	12	0.28	5.00	1420.00	706	20231214	-33.57	468	20241209	0.21	669	-29.90	20240219	468	0.21	20241209	706	-33.57	20231214	468	0.21	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
126	20241209	120120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	470	-18	5	-3.69	579026800	1224090	68.60	483	483	468	634	342	488	473.03	5.56	0	-82642	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2221	94.00	0.33	12	0.26	5.00	1420.00	706	20231214	-33.43	468	20241209	0.43	669	-29.75	20240219	468	0.43	20241209	706	-33.43	20231214	468	0.43	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
127	20241209	110121	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	471	-17	5	-3.48	503136831	1062511	59.54	483	483	468	634	342	488	473.54	5.56	0	-82262	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2226	94.20	0.33	12	0.22	5.00	1420.00	706	20231214	-33.29	468	20241209	0.64	669	-29.60	20240219	468	0.64	20241209	706	-33.29	20231214	468	0.64	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
128	20241209	100121	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	472	-16	5	-3.28	413024424	871268	48.83	483	483	468	634	342	488	474.05	5.56	0	-88276	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2231	94.40	0.33	12	0.18	5.00	1420.00	706	20231214	-33.14	468	20241209	0.85	669	-29.45	20240219	468	0.85	20241209	706	-33.14	20231214	468	0.85	20241209	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
129	20241209	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	481	-7	5	-1.43	9198679	19058	1.07	483	483	481	634	342	488	482.67	5.56	0	-2246	500	494	487	481	474	490	477	2363	146	500	370	1	1	472590171	2273	96.20	0.34	12	0.00	5.00	1420.00	706	20231214	-31.87	480	20241206	0.21	669	-28.10	20240219	480	0.21	20241206	706	-31.87	20231214	480	0.21	20241206	1.81	N	001510	500	2362 억	26266372	N	N	0	N	N
130	20241206	160120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	488	-4	5	-0.81	863688054	1777484	285.31	490	493	480	639	345	492	485.90	5.61	0	-274259	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2306	97.60	0.34	12	0.38	5.00	1420.00	706	20231214	-30.88	480	20241206	1.67	669	-27.06	20240219	480	1.67	20241206	706	-30.88	20231214	480	1.67	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
131	20241206	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	487	-5	5	-1.02	853253696	1756058	281.87	490	493	480	639	345	492	485.89	5.61	0	-270492	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2302	97.40	0.34	12	0.37	5.00	1420.00	706	20231214	-31.02	480	20241206	1.46	669	-27.20	20240219	480	1.46	20241206	706	-31.02	20231214	480	1.46	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
132	20241206	140120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	486	-6	5	-1.22	821753200	1691327	271.48	490	493	480	639	345	492	485.86	5.61	0	-268092	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2297	97.20	0.34	12	0.36	5.00	1420.00	706	20231214	-31.16	480	20241206	1.25	669	-27.35	20240219	480	1.25	20241206	706	-31.16	20231214	480	1.25	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
133	20241206	130120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	486	-6	5	-1.22	772604261	1590139	255.24	490	493	480	639	345	492	485.87	5.61	0	-247953	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2297	97.20	0.34	12	0.34	5.00	1420.00	706	20231214	-31.16	480	20241206	1.25	669	-27.35	20240219	480	1.25	20241206	706	-31.16	20231214	480	1.25	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
134	20241206	120120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	486	-6	5	-1.22	733165260	1508844	242.19	490	493	480	639	345	492	485.91	5.61	0	-233365	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2297	97.20	0.34	12	0.32	5.00	1420.00	706	20231214	-31.16	480	20241206	1.25	669	-27.35	20240219	480	1.25	20241206	706	-31.16	20231214	480	1.25	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
135	20241206	110121	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	484	-8	5	-1.63	643505329	1323722	212.48	490	493	480	639	345	492	486.13	5.61	0	-265209	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2287	96.80	0.34	12	0.28	5.00	1420.00	706	20231214	-31.44	480	20241206	0.83	669	-27.65	20240219	480	0.83	20241206	706	-31.44	20231214	480	0.83	20241206	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
136	20241206	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	488	-4	5	-0.81	206864989	421988	67.73	490	493	488	639	345	492	490.22	5.61	0	-31561	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2306	97.60	0.34	12	0.09	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	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
137	20241206	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	490	-2	5	-0.41	29424011	60049	9.64	490	491	490	639	345	492	490.00	5.61	0	15829	498	494	493	489	488	494	489	2363	147	500	370	1	1	472590171	2316	98.00	0.35	12	0.01	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	1.84	N	001510	500	2362 억	26533951	N	N	3887	N	N
138	20241205	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	492	-5	5	-1.01	306111645	620749	52.82	495	497	492	646	348	497	493.13	5.61	0	-12712	502	499	495	492	488	501	494	2363	149	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	1.86	N	001510	500	2362 억	26527761	N	N	3887	N	N
139	20241205	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-4	5	-0.80	286933489	581796	49.51	495	497	492	646	348	497	493.19	5.61	0	4584	502	499	495	492	488	501	494	2363	149	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
140	20241205	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-4	5	-0.80	194721272	394575	33.58	495	497	492	646	348	497	493.50	5.61	0	-24497	502	499	495	492	488	501	494	2363	149	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
141	20241205	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-3	5	-0.60	174129840	352812	30.02	495	497	492	646	348	497	493.55	5.61	0	-30129	502	499	495	492	488	501	494	2363	149	500	370	1	1	472590171	2335	98.80	0.35	12	0.07	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
142	20241205	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-4	5	-0.80	153309345	310702	26.44	495	497	492	646	348	497	493.43	5.61	0	-34638	502	499	495	492	488	501	494	2363	149	500	370	1	1	472590171	2330	98.60	0.35	12	0.07	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
143	20241205	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-3	5	-0.60	144413926	292668	24.90	495	497	492	646	348	497	493.44	5.61	0	-39060	502	499	495	492	488	501	494	2363	149	500	370	1	1	472590171	2335	98.80	0.35	12	0.06	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
144	20241205	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-4	5	-0.80	105669151	214047	18.21	495	497	492	646	348	497	493.67	5.61	0	-50376	502	499	495	492	488	501	494	2363	149	500	370	1	1	472590171	2330	98.60	0.35	12	0.05	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
145	20241205	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	0	3	0.00	7475598	15100	1.28	495	497	495	646	348	497	495.07	5.61	0	478	502	499	495	492	488	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	1.86	N	001510	500	2362 억	26527761	N	N	881	N	N
146	20241204	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	497	-4	5	-0.80	579852814	1174845	95.99	495	498	491	651	351	501	493.56	5.61	0	-2232	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2349	99.40	0.35	12	0.25	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	1.88	N	001510	500	2362 억	26501786	N	N	881	N	N
147	20241204	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-7	5	-1.40	541260197	1097033	89.64	495	498	491	651	351	501	493.39	5.61	0	-12697	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2335	98.80	0.35	12	0.23	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
148	20241204	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-7	5	-1.40	480451577	973695	79.56	495	498	491	651	351	501	493.43	5.61	0	-16601	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2335	98.80	0.35	12	0.21	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
149	20241204	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-7	5	-1.40	446288128	904550	73.91	495	498	491	651	351	501	493.38	5.61	0	-34589	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2335	98.80	0.35	12	0.19	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
150	20241204	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-7	5	-1.40	388265503	787016	64.30	495	498	491	651	351	501	493.34	5.61	0	-79455	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2335	98.80	0.35	12	0.17	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
151	20241204	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-7	5	-1.40	342058526	693368	56.65	495	498	491	651	351	501	493.33	5.61	0	-90164	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2335	98.80	0.35	12	0.15	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
152	20241204	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	495	-6	5	-1.20	295838006	599659	49.00	495	498	491	651	351	501	493.34	5.61	0	-74483	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2339	99.00	0.35	12	0.13	5.00	1420.00	706	20231214	-29.89	487	20241113	1.64	669	-26.01	20240219	487	1.64	20241113	706	-29.89	20231214	487	1.64	20241113	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
153	20241204	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-8	5	-1.60	39809871	80612	6.59	495	495	493	651	351	501	493.85	5.61	0	23290	510	505	498	493	486	508	496	2363	150	500	380	1	1	472590171	2330	98.60	0.35	12	0.02	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	1.88	N	001510	500	2362 억	26501786	N	N	9610	N	N
154	20241203	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	8	2	1.62	607917288	1219768	147.90	493	503	491	640	346	493	498.39	5.48	0	571705	503	497	495	489	487	497	489	2363	147	500	370	1	1	472590171	2368	100.20	0.35	12	0.26	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	25881080	N	N	9610	N	N
155	20241203	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	501	8	2	1.62	542161227	1088670	132.00	493	502	491	640	346	493	498.00	5.48	0	513054	503	497	495	489	487	497	489	2363	147	500	370	1	1	472590171	2368	100.20	0.35	12	0.23	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	25881080	N	N	4869	N	N
156	20241203	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	5	2	1.01	264910523	534146	64.77	493	499	491	640	346	493	495.95	5.48	0	250832	503	497	495	489	487	497	489	2363	147	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	25881080	N	N	4869	N	N
157	20241203	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	5	2	1.01	228051706	460110	55.79	493	498	491	640	346	493	495.65	5.48	0	215228	503	497	495	489	487	497	489	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	25881080	N	N	4869	N	N
158	20241203	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	498	5	2	1.01	206119154	416011	50.44	493	498	491	640	346	493	495.47	5.48	0	198133	503	497	495	489	487	497	489	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	25881080	N	N	4869	N	N
159	20241203	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	3	2	0.61	167671121	338593	41.06	493	497	491	640	346	493	495.20	5.48	0	143617	503	497	495	489	487	497	489	2363	147	500	370	1	1	472590171	2344	99.20	0.35	12	0.07	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	1.92	N	001510	500	2362 억	25881080	N	N	4869	N	N
160	20241203	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	495	2	2	0.41	119997441	242479	29.40	493	497	491	640	346	493	494.88	5.48	0	119012	503	497	495	489	487	497	489	2363	147	500	370	1	1	472590171	2339	99.00	0.35	12	0.05	5.00	1420.00	706	20231214	-29.89	487	20241113	1.64	669	-26.01	20240219	487	1.64	20241113	706	-29.89	20231214	487	1.64	20241113	1.92	N	001510	500	2362 억	25881080	N	N	4869	N	N
161	20241203	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	495	2	2	0.41	6544513	13257	1.61	493	495	493	640	346	493	493.66	5.48	0	6751	503	497	495	489	487	497	489	2363	147	500	370	1	1	472590171	2339	99.00	0.35	12	0.00	5.00	1420.00	706	20231214	-29.89	487	20241113	1.64	669	-26.01	20240219	487	1.64	20241113	706	-29.89	20231214	487	1.64	20241113	1.92	N	001510	500	2362 억	25881080	N	N	4869	N	N
162	20241202	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-3	5	-0.60	389544675	786502	92.88	500	501	493	644	348	496	495.31	5.49	0	-63080	506	501	498	493	490	499	491	2363	148	500	370	1	1	472590171	2330	98.60	0.35	12	0.17	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	1.90	N	001510	500	2362 억	25944394	N	N	4869	N	N
163	20241202	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-2	5	-0.40	369527633	745918	88.08	500	501	493	644	348	496	495.40	5.49	0	-58893	506	501	498	493	490	499	491	2363	148	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	1.90	N	001510	500	2362 억	25944394	N	N	2256	N	N
164	20241202	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-2	5	-0.40	323555804	652755	77.08	500	501	493	644	348	496	495.68	5.49	0	-48164	506	501	498	493	490	499	491	2363	148	500	370	1	1	472590171	2335	98.80	0.35	12	0.14	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	1.90	N	001510	500	2362 억	25944394	N	N	2256	N	N
165	20241202	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	493	-3	5	-0.60	302178927	609454	71.97	500	501	493	644	348	496	495.82	5.49	0	-47064	506	501	498	493	490	499	491	2363	148	500	370	1	1	472590171	2330	98.60	0.35	12	0.13	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	1.90	N	001510	500	2362 억	25944394	N	N	2256	N	N
166	20241202	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-2	5	-0.40	268216263	540656	63.85	500	501	493	644	348	496	496.09	5.49	0	-41708	506	501	498	493	490	499	491	2363	148	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	1.90	N	001510	500	2362 억	25944394	N	N	2256	N	N
167	20241202	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	494	-2	5	-0.40	245201625	494041	58.34	500	501	493	644	348	496	496.32	5.49	0	-41708	506	501	498	493	490	499	491	2363	148	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	1.90	N	001510	500	2362 억	25944394	N	N	2256	N	N
168	20241202	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	496	0	3	0.00	139736408	281049	33.19	500	501	496	644	348	496	497.20	5.49	0	-26435	506	501	498	493	490	499	491	2363	148	500	370	1	1	472590171	2344	99.20	0.35	12	0.06	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	25944394	N	N	2256	N	N
169	20241202	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	500	4	2	0.81	5526002	11052	1.31	500	501	500	644	348	496	500.00	5.49	0	-281	506	501	498	493	490	499	491	2363	148	500	370	1	1	472590171	2363	100.00	0.35	12	0.00	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	25944394	N	N	2256	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History