KissMeData/001510/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	2	2	0.41	428887616	883261	117.20	485	489	482	626	338	482	485.58	5.80	101937	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2287	96.80	0.34	12	0.19	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240219	452	7.08	20241209	1.52	N	001510	500	2362 억	27409451	N	N	816	N	N
3	20250219	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	487	5	2	1.04	418701299	862223	114.41	485	489	482	626	338	482	485.61	5.80	101969	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2302	97.40	0.34	12	0.18	5.00	1420.00	669	20240219	-27.20	452	20241209	7.74	500	-2.60	20250113	462	5.41	20250102	669	-27.20	20240219	452	7.74	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
4	20250219	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	4	2	0.83	371898620	765849	101.62	485	489	482	626	338	482	485.60	5.80	151874	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2297	97.20	0.34	12	0.16	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
5	20250219	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	4	2	0.83	360737570	742885	98.57	485	489	482	626	338	482	485.59	5.80	166450	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2297	97.20	0.34	12	0.16	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
6	20250219	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	3	2	0.62	337977782	696008	92.35	485	489	482	626	338	482	485.59	5.80	173730	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2292	97.00	0.34	12	0.15	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	669	-27.50	20240219	452	7.30	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
7	20250219	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	4	2	0.83	296782109	611143	81.09	485	489	482	626	338	482	485.62	5.80	155539	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2297	97.20	0.34	12	0.13	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
8	20250219	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	4	2	0.83	100619220	207850	27.58	485	486	482	626	338	482	484.10	5.80	19237	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2297	97.20	0.34	12	0.04	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
9	20250219	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	3	2	0.62	5141000	10600	1.41	485	485	485	626	338	482	485.00	5.80	-1275	489	485	482	478	475	484	477	2363	144	500	350	1	1	472590171	2292	97.00	0.34	12	0.00	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	669	-27.50	20240219	452	7.30	20241209	1.52	N	001510	500	2362 억	27409451	N	N	1042	N	N
10	20250218	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-4	5	-0.82	362491492	752300	62.33	486	486	479	631	341	486	481.84	5.81	-33326	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.16	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	669	-27.95	20240219	452	6.64	20241209	1.53	N	001510	500	2362 억	27443278	N	N	1042	N	N
11	20250218	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-5	5	-1.03	342968069	711819	58.98	486	486	479	631	341	486	481.82	5.81	-23568	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.15	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	669	-28.10	20240219	452	6.42	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
12	20250218	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-4	5	-0.82	291896757	605671	50.19	486	486	479	631	341	486	481.94	5.81	-15558	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.13	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	669	-27.95	20240219	452	6.64	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
13	20250218	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-3	5	-0.62	275757238	572189	47.41	486	486	479	631	341	486	481.93	5.81	-10196	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.12	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240219	452	6.86	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
14	20250218	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-4	5	-0.82	235775131	489346	40.55	486	486	479	631	341	486	481.82	5.81	27100	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.10	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	669	-27.95	20240219	452	6.64	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
15	20250218	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	480	-6	5	-1.23	218095335	452600	37.50	486	486	479	631	341	486	481.87	5.81	32132	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2268	96.00	0.34	12	0.10	5.00	1420.00	669	20240219	-28.25	452	20241209	6.19	500	-4.00	20250113	462	3.90	20250102	669	-28.25	20240219	452	6.19	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
16	20250218	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-4	5	-0.82	156847957	325461	26.97	486	486	479	631	341	486	481.93	5.81	30079	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.07	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	669	-27.95	20240219	452	6.64	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
17	20250218	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	0	3	0.00	1306368	2688	0.22	486	486	486	631	341	486	486.00	5.81	-1210	494	489	482	477	470	492	480	2363	145	500	350	1	1	472590171	2297	97.20	0.34	12	0.00	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.53	N	001510	500	2362 억	27443278	N	N	0	N	N
18	20250217	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	486	8	2	1.67	579881830	1200767	261.99	477	487	475	621	335	478	482.93	5.73	360704	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2297	97.20	0.34	12	0.25	5.00	1420.00	669	20240219	-27.35	452	20241209	7.52	500	-2.80	20250113	462	5.19	20250102	669	-27.35	20240219	452	7.52	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
19	20250217	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	487	9	2	1.88	559884667	1159652	253.02	477	487	475	621	335	478	482.80	5.73	366362	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2302	97.40	0.34	12	0.25	5.00	1420.00	669	20240219	-27.20	452	20241209	7.74	500	-2.60	20250113	462	5.41	20250102	669	-27.20	20240219	452	7.74	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
20	20250217	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	6	2	1.26	511435882	1059985	231.28	477	486	475	621	335	478	482.49	5.73	366502	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2287	96.80	0.34	12	0.22	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240219	452	7.08	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
21	20250217	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	5	2	1.05	485082665	1005544	219.40	477	486	475	621	335	478	482.41	5.73	350088	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2283	96.60	0.34	12	0.21	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240219	452	6.86	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
22	20250217	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	6	2	1.26	404793378	840044	183.29	477	486	475	621	335	478	481.87	5.73	335777	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2287	96.80	0.34	12	0.18	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240219	452	7.08	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
23	20250217	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	5	2	1.05	325804218	676957	147.70	477	485	475	621	335	478	481.28	5.73	308637	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2283	96.60	0.34	12	0.14	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240219	452	6.86	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
24	20250217	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	3	2	0.63	148891577	310908	67.84	477	482	475	621	335	478	478.89	5.73	161042	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2273	96.20	0.34	12	0.07	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	669	-28.10	20240219	452	6.42	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
25	20250217	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	-1	5	-0.21	28551883	59857	13.06	477	478	477	621	335	478	477.00	5.73	-4707	482	480	478	476	474	481	477	2363	143	500	350	1	1	472590171	2254	95.40	0.34	12	0.01	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.54	N	001510	500	2362 억	27072760	N	N	1446	N	N
26	20250214	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	0	3	0.00	216894678	454364	77.89	476	480	476	621	335	478	477.36	5.72	48669	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2259	95.60	0.34	12	0.10	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.55	N	001510	500	2362 억	27022008	N	N	1446	N	N
27	20250214	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	-1	5	-0.21	208458139	436695	74.86	476	480	476	621	335	478	477.35	5.72	53697	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2254	95.40	0.34	12	0.09	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
28	20250214	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	0	3	0.00	186276658	390264	66.90	476	480	476	621	335	478	477.31	5.72	61207	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2259	95.60	0.34	12	0.08	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
29	20250214	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	0	3	0.00	149684382	313707	53.78	476	480	476	621	335	478	477.15	5.72	51230	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2259	95.60	0.34	12	0.07	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
30	20250214	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	0	3	0.00	110788927	232191	39.81	476	480	476	621	335	478	477.15	5.72	52529	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2259	95.60	0.34	12	0.05	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
31	20250214	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	-1	5	-0.21	69938940	146526	25.12	476	480	476	621	335	478	477.31	5.72	93	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2254	95.40	0.34	12	0.03	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
32	20250214	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	479	1	2	0.21	27331184	57154	9.80	476	480	476	621	335	478	478.20	5.72	-6792	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2264	95.80	0.34	12	0.01	5.00	1420.00	669	20240219	-28.40	452	20241209	5.97	500	-4.20	20250113	462	3.68	20250102	669	-28.40	20240219	452	5.97	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
33	20250214	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	-2	5	-0.42	1071476	2251	0.39	476	476	476	621	335	478	476.00	5.72	8	481	479	476	474	471	480	475	2363	143	500	350	1	1	472590171	2250	95.20	0.34	12	0.00	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.55	N	001510	500	2362 억	27022008	N	N	485	N	N
34	20250213	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	5	2	1.06	276554538	581265	90.47	474	478	473	614	332	473	475.78	5.70	106322	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2259	95.60	0.34	12	0.12	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.54	N	001510	500	2362 억	26917476	N	N	485	N	N
35	20250213	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	4	2	0.85	247086647	519582	80.87	474	478	473	614	332	473	475.55	5.70	106842	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2254	95.40	0.34	12	0.11	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
36	20250213	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	3	2	0.63	222898099	468839	72.97	474	477	473	614	332	473	475.43	5.70	97866	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.10	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
37	20250213	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	4	2	0.85	213112361	448287	69.77	474	477	473	614	332	473	475.39	5.70	91455	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2254	95.40	0.34	12	0.09	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
38	20250213	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	3	2	0.63	181293294	381480	59.37	474	477	473	614	332	473	475.24	5.70	84346	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.08	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
39	20250213	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	3	2	0.63	123891000	260875	40.60	474	476	473	614	332	473	474.91	5.70	58940	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2250	95.20	0.34	12	0.06	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
40	20250213	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	2	2	0.42	100552869	211779	32.96	474	476	473	614	332	473	474.80	5.70	56436	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2245	95.00	0.33	12	0.04	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
41	20250213	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	1	2	0.21	1209188	2551	0.40	474	475	474	614	332	473	474.01	5.70	3	476	474	472	470	468	475	471	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.00	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.54	N	001510	500	2362 억	26917476	N	N	5337	N	N
42	20250212	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-1	5	-0.21	301182819	638145	136.72	471	474	470	616	332	474	471.96	5.68	52997	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2235	94.60	0.33	12	0.14	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.56	N	001510	500	2362 억	26865984	N	N	5337	N	N
43	20250212	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-2	5	-0.42	239703744	508134	108.86	471	474	470	616	332	474	471.73	5.68	47632	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.11	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
44	20250212	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	-3	5	-0.63	210977654	447145	95.80	471	474	470	616	332	474	471.83	5.68	40706	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.09	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
45	20250212	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	-3	5	-0.63	188230849	398821	85.44	471	474	470	616	332	474	471.96	5.68	35777	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.08	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
46	20250212	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-2	5	-0.42	117032035	247676	53.06	471	474	471	616	332	474	472.51	5.68	29242	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.05	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
47	20250212	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-1	5	-0.21	54766388	115864	24.82	471	474	471	616	332	474	472.67	5.68	16990	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2235	94.60	0.33	12	0.02	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
48	20250212	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-1	5	-0.21	27577578	58374	12.51	471	474	471	616	332	474	472.40	5.68	5465	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2235	94.60	0.33	12	0.01	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
49	20250212	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-2	5	-0.42	2909089	6170	1.32	471	472	471	616	332	474	471.00	5.68	58	477	475	473	471	469	476	472	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.00	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.56	N	001510	500	2362 억	26865984	N	N	0	N	N
50	20250211	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	1	2	0.21	186177718	393290	41.79	473	475	471	614	332	473	473.39	5.68	97764	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.08	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
51	20250211	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	0	3	0.00	173234748	365964	38.88	473	475	471	614	332	473	473.37	5.68	90244	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2235	94.60	0.33	12	0.08	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
52	20250211	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	0	3	0.00	113057139	238933	25.39	473	475	471	614	332	473	473.18	5.68	60902	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2235	94.60	0.33	12	0.05	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
53	20250211	130120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	1	2	0.21	85814131	181388	19.27	473	475	471	614	332	473	473.10	5.68	43834	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.04	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
54	20250211	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-1	5	-0.21	73867648	156140	16.59	473	475	471	614	332	473	473.09	5.68	29969	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2231	94.40	0.33	12	0.03	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
55	20250211	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-1	5	-0.21	54651049	115471	12.27	473	475	471	614	332	473	473.29	5.68	18613	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2231	94.40	0.33	12	0.02	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
56	20250211	100120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	1	2	0.21	30876772	65183	6.93	473	475	472	614	332	473	473.69	5.68	5530	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.01	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
57	20250211	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	1	2	0.21	5402149	11421	1.21	473	474	473	614	332	473	473.00	5.68	-849	478	475	471	468	464	477	470	2363	141	500	350	1	1	472590171	2240	94.80	0.33	12	0.00	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.58	N	001510	500	2362 억	26858478	N	N	0	N	N
58	20250210	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-3	5	-0.63	441819328	939519	179.58	470	474	467	618	334	476	470.26	5.65	51896	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2235	94.60	0.33	12	0.20	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	669	-29.30	20240219	452	4.65	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
59	20250210	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	470	-6	5	-1.26	405800163	863260	165.00	470	474	467	618	334	476	470.08	5.65	61685	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2221	94.00	0.33	12	0.18	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	669	-29.75	20240219	452	3.98	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
60	20250210	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	470	-6	5	-1.26	397419894	845439	161.60	470	474	467	618	334	476	470.08	5.65	61551	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2221	94.00	0.33	12	0.18	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	669	-29.75	20240219	452	3.98	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
61	20250210	130120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	470	-6	5	-1.26	373929973	795413	152.03	470	474	467	618	334	476	470.11	5.65	68794	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2221	94.00	0.33	12	0.17	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	669	-29.75	20240219	452	3.98	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
62	20250210	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	470	-6	5	-1.26	309406948	657975	125.76	470	474	467	618	334	476	470.24	5.65	82494	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2221	94.00	0.33	12	0.14	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	669	-29.75	20240219	452	3.98	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
63	20250210	110119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	-5	5	-1.05	241884202	514327	98.31	470	474	467	618	334	476	470.29	5.65	89130	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.11	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
64	20250210	100119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-4	5	-0.84	191518705	407398	77.87	470	474	467	618	334	476	470.10	5.65	58466	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.09	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
65	20250210	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	469	-7	5	-1.47	28837709	61391	11.73	470	471	468	618	334	476	469.74	5.65	-23546	485	480	476	471	467	483	474	2363	142	500	350	1	1	472590171	2216	93.80	0.33	12	0.01	5.00	1420.00	669	20240219	-29.90	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	669	-29.90	20240219	452	3.76	20241209	1.55	N	001510	500	2362 억	26712557	N	N	1512	N	N
66	20250207	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	1	2	0.21	229323347	482518	89.74	475	481	472	617	333	475	475.26	5.64	5980	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2250	95.20	0.34	12	0.10	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.55	N	001510	500	2362 억	26639198	N	N	1512	N	N
67	20250207	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-1	5	-0.21	218072482	458846	85.34	475	481	472	617	333	475	475.26	5.64	9750	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2240	94.80	0.33	12	0.10	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
68	20250207	140119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	0	3	0.00	211143223	444257	82.62	475	481	472	617	333	475	475.27	5.64	7879	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2245	95.00	0.33	12	0.09	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
69	20250207	130120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	1	2	0.21	175082804	368432	68.52	475	481	472	617	333	475	475.21	5.64	12060	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2250	95.20	0.34	12	0.08	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
70	20250207	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-1	5	-0.21	64923861	137027	25.48	475	475	472	617	333	475	473.80	5.64	-414	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2240	94.80	0.33	12	0.03	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
71	20250207	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-1	5	-0.21	57733218	121858	22.66	475	475	472	617	333	475	473.77	5.64	1622	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2240	94.80	0.33	12	0.03	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
72	20250207	100119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	0	3	0.00	18952736	39984	7.44	475	475	472	617	333	475	474.01	5.64	-4675	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2245	95.00	0.33	12	0.01	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
73	20250207	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-1	5	-0.21	6079064	12817	2.38	475	475	474	617	333	475	474.30	5.64	-2078	482	478	476	472	470	477	471	2363	142	500	350	1	1	472590171	2240	94.80	0.33	12	0.00	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.55	N	001510	500	2362 억	26639198	N	N	227	N	N
74	20250206	160119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	-3	5	-0.63	255765813	537652	122.07	480	480	474	621	335	478	475.71	5.66	-120287	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2245	95.00	0.33	12	0.11	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26757149	N	N	227	N	N
75	20250206	150119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	-3	5	-0.63	234482825	492807	111.89	480	480	474	621	335	478	475.81	5.66	-113432	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2245	95.00	0.33	12	0.10	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
76	20250206	140119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	-2	5	-0.42	189408186	397895	90.34	480	480	474	621	335	478	476.03	5.66	-96144	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2250	95.20	0.34	12	0.08	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
77	20250206	130119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	-3	5	-0.63	154894178	325139	73.82	480	480	474	621	335	478	476.39	5.66	-81346	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2245	95.00	0.33	12	0.07	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
78	20250206	120119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	-3	5	-0.63	128214509	268864	61.04	480	480	474	621	335	478	476.87	5.66	-45984	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2245	95.00	0.33	12	0.06	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
79	20250206	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	-2	5	-0.42	97666229	204558	46.44	480	480	474	621	335	478	477.45	5.66	-31848	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2250	95.20	0.34	12	0.04	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
80	20250206	100119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	-2	5	-0.42	89622476	187693	42.61	480	480	474	621	335	478	477.50	5.66	-26449	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2250	95.20	0.34	12	0.04	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
81	20250206	090119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	0	3	0.00	6166679	12858	2.92	480	480	478	621	335	478	479.60	5.66	-3096	483	480	475	472	467	482	474	2363	143	500	350	1	1	472590171	2259	95.60	0.34	12	0.00	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.62	N	001510	500	2362 억	26757149	N	N	3174	N	N
82	20250205	160119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	478	7	2	1.49	206354011	434264	75.37	470	478	470	612	330	471	475.16	5.64	111022	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2259	95.60	0.34	12	0.09	5.00	1420.00	669	20240219	-28.55	452	20241209	5.75	500	-4.40	20250113	462	3.46	20250102	669	-28.55	20240219	452	5.75	20241209	1.62	N	001510	500	2362 억	26647089	N	N	3174	N	N
83	20250205	150118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	477	6	2	1.27	172268745	362859	62.98	470	478	470	612	330	471	474.75	5.64	101039	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2254	95.40	0.34	12	0.08	5.00	1420.00	669	20240219	-28.70	452	20241209	5.53	500	-4.60	20250113	462	3.25	20250102	669	-28.70	20240219	452	5.53	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
84	20250205	140118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	4	2	0.85	131052766	276296	47.95	470	476	470	612	330	471	474.32	5.64	79839	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2245	95.00	0.33	12	0.06	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
85	20250205	130118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	5	2	1.06	121236504	255665	44.37	470	476	470	612	330	471	474.20	5.64	74632	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2250	95.20	0.34	12	0.05	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
86	20250205	120119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	5	2	1.06	108518932	228912	39.73	470	476	470	612	330	471	474.06	5.64	61541	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2250	95.20	0.34	12	0.05	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
87	20250205	110118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	5	2	1.06	95600199	201731	35.01	470	476	470	612	330	471	473.90	5.64	55635	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2250	95.20	0.34	12	0.04	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
88	20250205	100118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	5	2	1.06	67676139	142974	24.81	470	476	470	612	330	471	473.35	5.64	34018	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2250	95.20	0.34	12	0.03	5.00	1420.00	669	20240219	-28.85	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	669	-28.85	20240219	452	5.31	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
89	20250205	090119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	4	2	0.85	22777738	48436	8.41	470	475	470	612	330	471	470.26	5.64	8555	478	474	471	467	464	476	469	2363	141	500	340	1	1	472590171	2245	95.00	0.33	12	0.01	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.62	N	001510	500	2362 억	26647089	N	N	1899	N	N
90	20250204	160117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	4	2	0.86	269120055	570935	70.46	468	475	468	607	327	467	471.37	5.59	231865	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.12	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.63	N	001510	500	2362 억	26405569	N	N	1899	N	N
91	20250204	150118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	5	2	1.07	262483892	556851	68.72	468	475	468	607	327	467	471.37	5.59	230329	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2231	94.40	0.33	12	0.12	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	669	-29.45	20240219	452	4.42	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
92	20250204	140118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	4	2	0.86	227577755	482585	59.55	468	475	468	607	327	467	471.58	5.59	215334	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.10	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
93	20250204	130118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	470	3	2	0.64	213596142	452846	55.88	468	475	468	607	327	467	471.68	5.59	203918	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.10	5.00	1420.00	669	20240219	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	669	-29.75	20240219	452	3.98	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
94	20250204	120118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	471	4	2	0.86	148160576	313855	38.73	468	475	468	607	327	467	472.07	5.59	163737	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.07	5.00	1420.00	669	20240219	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	669	-29.60	20240219	452	4.20	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
95	20250204	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	8	2	1.71	103573305	219506	27.09	468	475	468	607	327	467	471.85	5.59	143690	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2245	95.00	0.33	12	0.05	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	669	-29.00	20240219	452	5.09	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
96	20250204	100118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	7	2	1.50	90982430	192958	23.81	468	475	468	607	327	467	471.51	5.59	145162	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2240	94.80	0.33	12	0.04	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	669	-29.15	20240219	452	4.87	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N
97	20250204	090118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	469	2	2	0.43	51302831	108996	13.45	468	473	468	607	327	467	470.69	5.59	102413	483	475	471	463	459	473	461	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.02	5.00	1420.00	669	20240219	-29.90	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	669	-29.90	20240219	452	3.76	20241209	1.63	N	001510	500	2362 억	26405569	N	N	6376	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History