KissMeData/001510/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160544	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	448	-8	5	-1.75	357136717	793237	103.23	455	455	448	592	320	456	450.23	5.99	-67571	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2117	89.60	0.32	12	0.17	5.00	1420.00	630	20240904	-28.89	448	20250331	0.00	500	-10.40	20250113	448	0.00	20250331	630	-28.89	20240904	448	0.00	20250331	1.44	Y	001510	500	2362 억	28307191	N	N	25532	N	N
3	20250331	150545	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	449	-7	5	-1.54	329809230	732269	95.30	455	455	448	592	320	456	450.39	5.99	-65081	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2122	89.80	0.32	12	0.15	5.00	1420.00	630	20240904	-28.73	448	20250331	0.22	500	-10.20	20250113	448	0.22	20250331	630	-28.73	20240904	448	0.22	20250331	1.44	Y	001510	500	2362 억	28307191	N	N	13470	N	N
4	20250331	130128	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	450	-6	5	-1.32	233670554	518293	67.45	455	455	449	592	320	456	450.85	5.99	-57174	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2127	90.00	0.32	12	0.11	5.00	1420.00	630	20240904	-28.57	449	20250331	0.22	500	-10.00	20250113	449	0.22	20250331	630	-28.57	20240904	449	0.22	20250331	1.44	Y	001510	500	2362 억	28307191	N	N	13470	N	N
5	20250331	120528	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	450	-6	5	-1.32	209342472	464250	60.42	455	455	449	592	320	456	450.93	5.99	-56957	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2127	90.00	0.32	12	0.10	5.00	1420.00	630	20240904	-28.57	449	20250331	0.22	500	-10.00	20250113	449	0.22	20250331	630	-28.57	20240904	449	0.22	20250331	1.44	Y	001510	500	2362 억	28307191	N	N	13470	N	N
6	20250331	100953	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	451	-5	5	-1.10	159519744	353560	46.01	455	455	449	592	320	456	451.18	5.99	-49408	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2131	90.20	0.32	12	0.07	5.00	1420.00	630	20240904	-28.41	449	20250331	0.45	500	-9.80	20250113	449	0.45	20250331	630	-28.41	20240904	449	0.45	20250331	1.44	Y	001510	500	2362 억	28307191	N	N	13470	N	N
7	20250331	090220	55	60.00	KOSPI		증권	N	N	N	Y	60	N	454	-2	5	-0.44	28290929	62203	8.10	455	455	454	592	320	456	454.82	5.99	-13831	464	459	457	452	450	459	452	2363	136	500	330	1	1	472590171	2146	90.80	0.32	12	0.01	5.00	1420.00	630	20240904	-27.94	452	20241209	0.44	500	-9.20	20250113	454	0.00	20250331	630	-27.94	20240904	452	0.44	20241209	1.44	Y	001510	500	2362 억	28307191	N	N	13470	N	N
8	20250328	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	456	-5	5	-1.08	350528007	766789	178.53	461	462	455	599	323	461	457.14	5.95	-183501	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2155	91.20	0.32	12	0.16	5.00	1420.00	630	20240904	-27.62	452	20241209	0.88	500	-8.80	20250113	455	0.22	20250328	630	-27.62	20240904	452	0.88	20241209	1.45	N	001510	500	2362 억	28115667	N	N	13470	N	N
9	20250328	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	457	-4	5	-0.87	324500495	709741	165.25	461	462	455	599	323	461	457.21	5.95	-182181	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2160	91.40	0.32	12	0.15	5.00	1420.00	630	20240904	-27.46	452	20241209	1.11	500	-8.60	20250113	455	0.44	20250328	630	-27.46	20240904	452	1.11	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
10	20250328	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	457	-4	5	-0.87	295421816	646116	150.43	461	462	455	599	323	461	457.23	5.95	-181838	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2160	91.40	0.32	12	0.14	5.00	1420.00	630	20240904	-27.46	452	20241209	1.11	500	-8.60	20250113	455	0.44	20250328	630	-27.46	20240904	452	1.11	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
11	20250328	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	457	-4	5	-0.87	287931090	629727	146.62	461	462	455	599	323	461	457.23	5.95	-180808	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2160	91.40	0.32	12	0.13	5.00	1420.00	630	20240904	-27.46	452	20241209	1.11	500	-8.60	20250113	455	0.44	20250328	630	-27.46	20240904	452	1.11	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
12	20250328	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	456	-5	5	-1.08	270676164	591968	137.83	461	462	455	599	323	461	457.25	5.95	-178196	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2155	91.20	0.32	12	0.13	5.00	1420.00	630	20240904	-27.62	452	20241209	0.88	500	-8.80	20250113	455	0.22	20250328	630	-27.62	20240904	452	0.88	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
13	20250328	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	458	-3	5	-0.65	247864228	542031	126.20	461	462	455	599	323	461	457.29	5.95	-172603	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2164	91.60	0.32	12	0.11	5.00	1420.00	630	20240904	-27.30	452	20241209	1.33	500	-8.40	20250113	455	0.66	20250328	630	-27.30	20240904	452	1.33	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
14	20250328	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	457	-4	5	-0.87	225061148	492180	114.59	461	462	455	599	323	461	457.27	5.95	-143401	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2160	91.40	0.32	12	0.10	5.00	1420.00	630	20240904	-27.46	452	20241209	1.11	500	-8.60	20250113	455	0.44	20250328	630	-27.46	20240904	452	1.11	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
15	20250328	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	460	-1	5	-0.22	2374082	5150	1.20	461	461	460	599	323	461	460.99	5.95	-3786	466	463	462	459	458	463	459	2363	138	500	340	1	1	472590171	2174	92.00	0.32	12	0.00	5.00	1420.00	630	20240904	-26.98	452	20241209	1.77	500	-8.00	20250113	460	0.00	20250328	630	-26.98	20240904	452	1.77	20241209	1.45	N	001510	500	2362 억	28115667	N	N	29141	N	N
16	20250327	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	461	-5	5	-1.07	197005151	425883	103.46	463	465	461	605	327	466	462.61	5.98	-126499	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2179	92.20	0.32	12	0.09	5.00	1420.00	634	20240315	-27.29	452	20241209	1.99	500	-7.80	20250113	461	0.00	20250327	630	-26.83	20240904	452	1.99	20241209	1.44	N	001510	500	2362 억	28241192	N	N	29141	N	N
17	20250327	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	462	-4	5	-0.86	140272156	302976	73.60	463	465	462	605	327	466	462.98	5.98	-71240	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2183	92.40	0.33	12	0.06	5.00	1420.00	634	20240315	-27.13	452	20241209	2.21	500	-7.60	20250113	462	0.00	20250327	630	-26.67	20240904	452	2.21	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
18	20250327	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-3	5	-0.64	115334785	249063	60.50	463	465	462	605	327	466	463.07	5.98	-59704	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.05	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250327	630	-26.51	20240904	452	2.43	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
19	20250327	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-3	5	-0.64	100014546	215978	52.47	463	465	462	605	327	466	463.08	5.98	-56946	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.05	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250327	630	-26.51	20240904	452	2.43	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
20	20250327	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-2	5	-0.43	78427658	169362	41.14	463	465	462	605	327	466	463.08	5.98	-34355	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2193	92.80	0.33	12	0.04	5.00	1420.00	634	20240315	-26.81	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250327	630	-26.35	20240904	452	2.65	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
21	20250327	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-3	5	-0.64	66726040	144110	35.01	463	465	462	605	327	466	463.02	5.98	-32407	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.03	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250327	630	-26.51	20240904	452	2.43	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
22	20250327	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-3	5	-0.64	49001935	105871	25.72	463	465	462	605	327	466	462.85	5.98	-31612	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.02	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250327	630	-26.51	20240904	452	2.43	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
23	20250327	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	16882177	36524	8.87	463	465	462	605	327	466	462.22	5.98	-33295	468	466	464	462	460	468	464	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.01	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250327	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28241192	N	N	0	N	N
24	20250326	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	185451152	400099	81.62	463	466	462	604	326	465	463.51	6.00	-100100	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.08	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250326	630	-26.03	20240904	452	3.10	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
25	20250326	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	167788470	362069	73.87	463	466	462	604	326	465	463.42	6.00	-92793	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.08	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250326	630	-26.51	20240904	452	2.43	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
26	20250326	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	158749946	342601	69.89	463	466	462	604	326	465	463.37	6.00	-88986	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.07	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250326	630	-26.03	20240904	452	3.10	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
27	20250326	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-1	5	-0.22	147269782	317899	64.85	463	466	462	604	326	465	463.26	6.00	-83278	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2193	92.80	0.33	12	0.07	5.00	1420.00	634	20240315	-26.81	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250326	630	-26.35	20240904	452	2.65	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
28	20250326	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	122056025	263530	53.76	463	466	462	604	326	465	463.16	6.00	-80136	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.06	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250326	630	-26.03	20240904	452	3.10	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
29	20250326	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	462	-3	5	-0.65	95982319	207375	42.31	463	465	462	604	326	465	462.84	6.00	-59331	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2183	92.40	0.33	12	0.04	5.00	1420.00	634	20240315	-27.13	452	20241209	2.21	500	-7.60	20250113	462	0.00	20250326	630	-26.67	20240904	452	2.21	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
30	20250326	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-2	5	-0.43	69107009	149306	30.46	463	465	462	604	326	465	462.85	6.00	-54059	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2188	92.60	0.33	12	0.03	5.00	1420.00	634	20240315	-26.97	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250326	630	-26.51	20240904	452	2.43	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
31	20250326	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	5376877	11613	2.37	463	465	463	604	326	465	463.00	6.00	-1391	470	467	465	462	460	466	461	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.00	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.46	N	001510	500	2362 억	28341171	N	N	92	N	N
32	20250325	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	227182371	488883	123.49	466	468	463	605	327	466	464.70	6.01	-110531	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.10	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28402322	N	N	92	N	N
33	20250325	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-2	5	-0.43	215113886	462885	116.92	466	468	463	605	327	466	464.72	6.01	-101482	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2193	92.80	0.33	12	0.10	5.00	1420.00	634	20240315	-26.81	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250102	630	-26.35	20240904	452	2.65	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
34	20250325	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	142085913	305495	77.16	466	468	464	605	327	466	465.10	6.01	-44385	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.06	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
35	20250325	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	124013274	266551	67.33	466	468	464	605	327	466	465.25	6.01	-33083	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.06	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
36	20250325	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	109027528	234314	59.18	466	468	464	605	327	466	465.31	6.01	-33083	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.05	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
37	20250325	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	0	3	0.00	91239287	196083	49.53	466	468	464	605	327	466	465.31	6.01	-33083	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.04	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	630	-26.03	20240904	452	3.10	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
38	20250325	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-1	5	-0.21	67546020	145186	36.67	466	468	464	605	327	466	465.24	6.01	-37444	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.03	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
39	20250325	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	2	2	0.43	7377188	15792	3.99	466	468	466	605	327	466	467.15	6.01	11967	467	466	465	464	463	467	465	2363	139	500	340	1	1	472590171	2212	93.60	0.33	12	0.00	5.00	1420.00	634	20240315	-26.18	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.44	N	001510	500	2362 억	28402322	N	N	5018	N	N
40	20250324	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	182741674	392919	73.15	465	466	464	604	326	465	465.09	5.99	115633	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.08	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	630	-26.03	20240904	452	3.10	20241209	1.44	N	001510	500	2362 억	28286689	N	N	5018	N	N
41	20250324	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	180338710	387762	72.19	465	466	464	604	326	465	465.08	5.99	117667	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.08	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
42	20250324	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	171241969	368206	68.55	465	466	464	604	326	465	465.07	5.99	119653	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.08	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
43	20250324	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	169019076	363428	67.66	465	466	464	604	326	465	465.07	5.99	121815	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.08	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
44	20250324	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	129708805	278883	51.92	465	466	464	604	326	465	465.10	5.99	114345	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.06	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
45	20250324	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	123250597	265014	49.34	465	466	464	604	326	465	465.07	5.99	115401	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.06	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
46	20250324	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	54200155	116520	21.69	465	466	464	604	326	465	465.16	5.99	3727	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.02	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
47	20250324	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	0	3	0.00	2955552	6356	1.18	465	466	465	604	326	465	465.00	5.99	1566	471	468	466	463	461	467	462	2363	139	500	340	1	1	472590171	2198	93.00	0.33	12	0.00	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.44	N	001510	500	2362 억	28286689	N	N	4081	N	N
48	20250321	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-2	5	-0.43	248068084	532635	123.07	467	469	464	607	327	467	465.74	5.88	-127912	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.11	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.43	N	001510	500	2362 억	27803989	N	N	4081	N	N
49	20250321	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	0	3	0.00	211058910	453067	104.68	467	469	464	607	327	467	465.84	5.88	-122708	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2207	93.40	0.33	12	0.10	5.00	1420.00	634	20240315	-26.34	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	630	-25.87	20240904	452	3.32	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
50	20250321	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	-1	5	-0.21	168112696	360894	83.39	467	469	464	607	327	467	465.82	5.88	-64410	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2202	93.20	0.33	12	0.08	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	630	-26.03	20240904	452	3.10	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
51	20250321	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	0	3	0.00	165558392	355417	82.12	467	469	464	607	327	467	465.81	5.88	-64385	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2207	93.40	0.33	12	0.08	5.00	1420.00	634	20240315	-26.34	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	630	-25.87	20240904	452	3.32	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
52	20250321	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	-1	5	-0.21	161377613	346451	80.05	467	469	464	607	327	467	465.80	5.88	-64431	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2202	93.20	0.33	12	0.07	5.00	1420.00	634	20240315	-26.50	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	630	-26.03	20240904	452	3.10	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
53	20250321	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-2	5	-0.43	157324698	337751	78.04	467	469	464	607	327	467	465.80	5.88	-63993	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.07	5.00	1420.00	634	20240315	-26.66	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250102	630	-26.19	20240904	452	2.88	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
54	20250321	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-3	5	-0.64	124256629	266572	61.59	467	469	464	607	327	467	466.13	5.88	-61013	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2193	92.80	0.33	12	0.06	5.00	1420.00	634	20240315	-26.81	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250102	630	-26.35	20240904	452	2.65	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
55	20250321	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	0	3	0.00	3221513	6916	1.60	467	467	465	607	327	467	465.81	5.88	683	473	469	468	464	463	469	464	2363	140	500	340	1	1	472590171	2207	93.40	0.33	12	0.00	5.00	1420.00	634	20240315	-26.34	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	630	-25.87	20240904	452	3.32	20241209	1.43	N	001510	500	2362 억	27803989	N	N	1912	N	N
56	20250320	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-1	5	-0.21	201851941	430103	145.12	470	472	467	608	328	468	469.32	5.88	8848	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2207	93.40	0.33	12	0.09	5.00	1420.00	634	20240315	-26.34	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	630	-25.87	20240904	452	3.32	20241209	1.43	N	001510	500	2362 억	27795444	N	N	1912	N	N
57	20250320	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	177513286	378000	127.54	470	472	468	608	328	468	469.61	5.88	11634	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.08	5.00	1420.00	634	20240315	-26.18	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
58	20250320	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	2	2	0.43	155082819	330084	111.37	470	472	468	608	328	468	469.83	5.88	19864	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.07	5.00	1420.00	634	20240315	-25.87	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
59	20250320	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	2	2	0.43	140579482	299159	100.94	470	472	468	608	328	468	469.92	5.88	25090	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.06	5.00	1420.00	634	20240315	-25.87	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
60	20250320	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	2	2	0.43	113405461	241294	81.42	470	472	468	608	328	468	469.99	5.88	34637	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.05	5.00	1420.00	634	20240315	-25.87	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
61	20250320	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	3	2	0.64	101375169	215664	72.77	470	472	468	608	328	468	470.06	5.88	30691	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.05	5.00	1420.00	634	20240315	-25.71	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	630	-25.24	20240904	452	4.20	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
62	20250320	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	3	2	0.64	45324905	96260	32.48	470	472	469	608	328	468	470.86	5.88	2261	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.02	5.00	1420.00	634	20240315	-25.71	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	630	-25.24	20240904	452	4.20	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
63	20250320	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	214789	457	0.15	470	470	469	608	328	468	470.00	5.88	-61	473	470	468	465	463	469	464	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.00	5.00	1420.00	634	20240315	-26.03	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.43	N	001510	500	2362 억	27795444	N	N	5191	N	N
64	20250319	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	136580120	291233	84.94	471	471	466	612	330	471	468.97	5.89	-36814	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.06	5.00	1420.00	634	20240315	-26.18	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.45	N	001510	500	2362 억	27828172	N	N	5191	N	N
65	20250319	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	129605524	276331	80.59	471	471	466	612	330	471	469.02	5.89	-36822	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.06	5.00	1420.00	634	20240315	-26.18	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
66	20250319	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-2	5	-0.42	124636575	265734	77.50	471	471	466	612	330	471	469.03	5.89	-37054	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.06	5.00	1420.00	634	20240315	-26.03	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
67	20250319	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-2	5	-0.42	118998557	253715	74.00	471	471	466	612	330	471	469.02	5.89	-38116	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.05	5.00	1420.00	634	20240315	-26.03	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
68	20250319	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-2	5	-0.42	102294237	218127	63.62	471	471	466	612	330	471	468.97	5.89	-37187	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.05	5.00	1420.00	634	20240315	-26.03	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
69	20250319	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	87323090	186200	54.30	471	471	466	612	330	471	468.97	5.89	-36250	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.04	5.00	1420.00	634	20240315	-26.18	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
70	20250319	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-2	5	-0.42	14864546	31696	9.24	471	471	466	612	330	471	468.97	5.89	1021	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.01	5.00	1420.00	634	20240315	-26.03	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
71	20250319	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	0	3	0.00	1726215	3665	1.07	471	471	471	612	330	471	471.00	5.89	-1819	473	471	469	467	465	473	469	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.00	5.00	1420.00	634	20240315	-25.71	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	630	-25.24	20240904	452	4.20	20241209	1.45	N	001510	500	2362 억	27828172	N	N	101	N	N
72	20250318	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	1	2	0.21	151418256	322845	46.14	470	471	467	611	329	470	469.00	5.85	-28317	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.07	5.00	1420.00	635	20240306	-25.83	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	630	-25.24	20240904	452	4.20	20241209	1.44	N	001510	500	2362 억	27668903	N	N	101	N	N
73	20250318	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-1	5	-0.21	116661775	248956	35.58	470	470	467	611	329	470	468.60	5.85	-23054	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.05	5.00	1420.00	635	20240306	-26.14	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
74	20250318	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-2	5	-0.43	107963547	230352	32.92	470	470	467	611	329	470	468.69	5.85	-23046	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.05	5.00	1420.00	635	20240306	-26.30	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
75	20250318	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	0	3	0.00	72862779	155367	22.21	470	470	468	611	329	470	468.97	5.85	-22192	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.03	5.00	1420.00	635	20240306	-25.98	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
76	20250318	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-1	5	-0.21	56296092	120071	17.16	470	470	468	611	329	470	468.86	5.85	-9257	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.03	5.00	1420.00	635	20240306	-26.14	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
77	20250318	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-1	5	-0.21	47841868	102036	14.58	470	470	468	611	329	470	468.87	5.85	-4382	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.02	5.00	1420.00	635	20240306	-26.14	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
78	20250318	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-1	5	-0.21	34137802	72784	10.40	470	470	468	611	329	470	469.03	5.85	-143	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.02	5.00	1420.00	635	20240306	-26.14	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
79	20250318	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	0	3	0.00	1184400	2520	0.36	470	470	470	611	329	470	470.00	5.85	-1213	476	473	470	467	464	474	468	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.00	5.00	1420.00	635	20240306	-25.98	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.44	N	001510	500	2362 억	27668903	N	N	1	N	N
80	20250317	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	2	2	0.43	325498573	693162	379.91	469	473	467	608	328	468	469.59	5.77	36265	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.15	5.00	1420.00	641	20240305	-26.68	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.41	N	001510	500	2362 억	27288148	N	N	1	N	N
81	20250317	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	291755615	621238	340.49	469	473	467	608	328	468	469.64	5.77	40149	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.13	5.00	1420.00	641	20240305	-26.83	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
82	20250317	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	241002618	513027	281.18	469	473	467	608	328	468	469.77	5.77	48053	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.11	5.00	1420.00	641	20240305	-26.83	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
83	20250317	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	231907366	493589	270.53	469	473	467	608	328	468	469.84	5.77	60565	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.10	5.00	1420.00	641	20240305	-26.83	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
84	20250317	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	198692905	422623	231.63	469	473	468	608	328	468	470.14	5.77	60588	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.09	5.00	1420.00	641	20240305	-26.99	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	630	-25.71	20240904	452	3.54	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
85	20250317	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	2	2	0.43	142182086	302150	165.60	469	473	468	608	328	468	470.57	5.77	70077	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2221	94.00	0.33	12	0.06	5.00	1420.00	641	20240305	-26.68	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	630	-25.40	20240904	452	3.98	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
86	20250317	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	3	2	0.64	118349562	251475	137.83	469	473	468	608	328	468	470.62	5.77	77528	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2226	94.20	0.33	12	0.05	5.00	1420.00	641	20240305	-26.52	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	630	-25.24	20240904	452	4.20	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
87	20250317	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	855924	1825	1.00	469	469	469	608	328	468	469.00	5.77	-168	470	468	467	465	464	469	466	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.00	5.00	1420.00	641	20240305	-26.83	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	630	-25.56	20240904	452	3.76	20241209	1.41	N	001510	500	2362 억	27288148	N	N	3189	N	N
88	20250314	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	85022886	181999	36.27	468	469	466	608	328	468	467.16	5.77	-3094	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.04	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	3189	N	N
89	20250314	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	80481321	172292	34.33	468	469	466	608	328	468	467.12	5.77	-1052	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.04	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
90	20250314	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	1	2	0.21	65707573	140701	28.04	468	469	466	608	328	468	467.00	5.77	1719	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2216	93.80	0.33	12	0.03	5.00	1420.00	642	20240304	-26.95	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250102	634	-26.03	20240315	452	3.76	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
91	20250314	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	59036047	126454	25.20	468	469	466	608	328	468	466.86	5.77	3066	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.03	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
92	20250314	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	56584631	121218	24.15	468	469	466	608	328	468	466.80	5.77	3661	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.03	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
93	20250314	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	52367525	112200	22.36	468	469	466	608	328	468	466.73	5.77	4574	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.02	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
94	20250314	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	0	3	0.00	40341023	86460	17.23	468	469	466	608	328	468	466.59	5.77	7011	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2212	93.60	0.33	12	0.02	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
95	20250314	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-1	5	-0.21	2090234	4467	0.89	468	468	467	608	328	468	467.93	5.77	-943	471	469	467	465	463	470	466	2363	140	500	340	1	1	472590171	2207	93.40	0.33	12	0.00	5.00	1420.00	642	20240304	-27.26	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.40	N	001510	500	2362 억	27280278	N	N	1241	N	N
96	20250313	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	2	2	0.43	234035295	501447	161.66	465	469	465	605	327	466	466.72	5.76	-44408	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2212	93.60	0.33	12	0.11	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.42	N	001510	500	2362 억	27243957	N	N	1241	N	N
97	20250313	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	1	2	0.21	202897403	434844	140.19	465	469	465	605	327	466	466.60	5.76	-47354	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2207	93.40	0.33	12	0.09	5.00	1420.00	642	20240304	-27.26	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
98	20250313	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	0	3	0.00	147809165	316614	102.07	465	469	465	605	327	466	466.84	5.76	-37075	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.07	5.00	1420.00	642	20240304	-27.41	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
99	20250313	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	2	2	0.43	121368745	259936	83.80	465	469	465	605	327	466	466.92	5.76	-36835	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2212	93.60	0.33	12	0.06	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
100	20250313	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	0	3	0.00	90521644	193754	62.46	465	469	465	605	327	466	467.20	5.76	-26866	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.04	5.00	1420.00	642	20240304	-27.41	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
101	20250313	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	2	2	0.43	59831202	128218	41.34	465	469	465	605	327	466	466.64	5.76	-7971	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2212	93.60	0.33	12	0.03	5.00	1420.00	642	20240304	-27.10	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250102	634	-26.18	20240315	452	3.54	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
102	20250313	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	0	3	0.00	21199845	45470	14.66	465	468	465	605	327	466	466.24	5.76	3379	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.01	5.00	1420.00	642	20240304	-27.41	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
103	20250313	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	0	3	0.00	1371801	2950	0.95	465	466	465	605	327	466	465.02	5.76	-426	470	467	465	462	460	469	464	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.00	5.00	1420.00	642	20240304	-27.41	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27243957	N	N	421	N	N
104	20250312	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	141912921	304807	90.98	463	468	463	604	326	465	465.58	5.77	-46089	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.06	5.00	1420.00	645	20240228	-27.75	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27290027	N	N	421	N	N
105	20250312	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	2	2	0.43	138633670	297769	88.88	463	468	463	604	326	465	465.57	5.77	-45531	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2207	93.40	0.33	12	0.06	5.00	1420.00	645	20240228	-27.60	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
106	20250312	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	125359374	269281	80.38	463	468	463	604	326	465	465.53	5.77	-29759	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.06	5.00	1420.00	645	20240228	-27.75	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
107	20250312	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	98413705	211346	63.08	463	468	463	604	326	465	465.65	5.77	-4559	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.04	5.00	1420.00	645	20240228	-27.75	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
108	20250312	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	2	2	0.43	85674994	184025	54.93	463	468	463	604	326	465	465.56	5.77	7181	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2207	93.40	0.33	12	0.04	5.00	1420.00	645	20240228	-27.60	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
109	20250312	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	2	2	0.43	68420369	147005	43.88	463	468	463	604	326	465	465.43	5.77	7181	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2207	93.40	0.33	12	0.03	5.00	1420.00	645	20240228	-27.60	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
110	20250312	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	2	2	0.43	47344094	101799	30.39	463	468	463	604	326	465	465.07	5.77	23385	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2207	93.40	0.33	12	0.02	5.00	1420.00	645	20240228	-27.60	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
111	20250312	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	466	1	2	0.22	26827556	57790	17.25	463	467	463	604	326	465	464.22	5.77	36689	467	466	464	463	461	466	463	2363	139	500	340	1	1	472590171	2202	93.20	0.33	12	0.01	5.00	1420.00	645	20240228	-27.75	452	20241209	3.10	500	-6.80	20250113	462	0.87	20250102	634	-26.50	20240315	452	3.10	20241209	1.42	N	001510	500	2362 억	27290027	N	N	0	N	N
112	20250311	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-3	5	-0.64	153944368	331897	31.43	464	465	462	608	328	468	463.80	5.78	-3534	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.07	5.00	1420.00	645	20240228	-27.91	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250311	634	-26.66	20240315	452	2.88	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
113	20250311	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-3	5	-0.64	138393097	298418	28.26	464	465	462	608	328	468	463.76	5.78	-2416	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.06	5.00	1420.00	645	20240228	-27.91	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250311	634	-26.66	20240315	452	2.88	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
114	20250311	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-4	5	-0.85	120918807	260782	24.69	464	465	462	608	328	468	463.68	5.78	-2483	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2193	92.80	0.33	12	0.06	5.00	1420.00	645	20240228	-28.06	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250311	634	-26.81	20240315	452	2.65	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
115	20250311	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-3	5	-0.64	102667213	221484	20.97	464	465	462	608	328	468	463.54	5.78	-10703	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.05	5.00	1420.00	645	20240228	-27.91	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250311	634	-26.66	20240315	452	2.88	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
116	20250311	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	465	-3	5	-0.64	93915851	202629	19.19	464	465	462	608	328	468	463.49	5.78	-15368	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2198	93.00	0.33	12	0.04	5.00	1420.00	645	20240228	-27.91	452	20241209	2.88	500	-7.00	20250113	462	0.65	20250311	634	-26.66	20240315	452	2.88	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
117	20250311	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	464	-4	5	-0.85	80363916	173426	16.42	464	465	462	608	328	468	463.39	5.78	-19458	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2193	92.80	0.33	12	0.04	5.00	1420.00	645	20240228	-28.06	452	20241209	2.65	500	-7.20	20250113	462	0.43	20250311	634	-26.81	20240315	452	2.65	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
118	20250311	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	463	-5	5	-1.07	48200240	103959	9.84	464	465	462	608	328	468	463.65	5.78	6189	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2188	92.60	0.33	12	0.02	5.00	1420.00	645	20240228	-28.22	452	20241209	2.43	500	-7.40	20250113	462	0.22	20250311	634	-26.97	20240315	452	2.43	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
119	20250311	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	462	-6	5	-1.28	5127112	11056	1.05	464	465	462	608	328	468	463.74	5.78	-244	476	472	467	463	458	469	460	2363	140	500	340	1	1	472590171	2183	92.40	0.33	12	0.00	5.00	1420.00	645	20240228	-28.37	452	20241209	2.21	500	-7.60	20250113	462	0.00	20250311	634	-27.13	20240315	452	2.21	20241209	1.44	N	001510	500	2362 억	27293863	N	N	603	N	N
120	20250310	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	479826522	1028974	244.55	471	471	462	612	330	471	466.31	5.76	55325	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.22	5.00	1420.00	652	20240226	-28.22	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250310	634	-26.18	20240315	452	3.54	20241209	1.45	N	001510	500	2362 억	27239107	N	N	603	N	N
121	20250310	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	469	-2	5	-0.42	467935808	1003567	238.51	471	471	462	612	330	471	466.27	5.76	55187	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2216	93.80	0.33	12	0.21	5.00	1420.00	652	20240226	-28.07	452	20241209	3.76	500	-6.20	20250113	462	1.52	20250310	634	-26.03	20240315	452	3.76	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
122	20250310	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	-1	5	-0.21	448380527	961884	228.61	471	471	462	612	330	471	466.15	5.76	76548	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.20	5.00	1420.00	652	20240226	-27.91	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250310	634	-25.87	20240315	452	3.98	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
123	20250310	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	435088197	933583	221.88	471	471	462	612	330	471	466.04	5.76	81201	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.20	5.00	1420.00	652	20240226	-28.22	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250310	634	-26.18	20240315	452	3.54	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
124	20250310	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	468	-3	5	-0.64	414716789	890028	211.53	471	471	462	612	330	471	465.96	5.76	80625	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2212	93.60	0.33	12	0.19	5.00	1420.00	652	20240226	-28.22	452	20241209	3.54	500	-6.40	20250113	462	1.30	20250310	634	-26.18	20240315	452	3.54	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
125	20250310	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-4	5	-0.85	389971489	837016	198.93	471	471	462	612	330	471	465.90	5.76	80625	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2207	93.40	0.33	12	0.18	5.00	1420.00	652	20240226	-28.37	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250310	634	-26.34	20240315	452	3.32	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
126	20250310	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	467	-4	5	-0.85	193823619	414759	98.57	471	471	465	612	330	471	467.31	5.76	-92552	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2207	93.40	0.33	12	0.09	5.00	1420.00	652	20240226	-28.37	452	20241209	3.32	500	-6.60	20250113	462	1.08	20250102	634	-26.34	20240315	452	3.32	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
127	20250310	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	-1	5	-0.21	9221129	19596	4.66	471	471	470	612	330	471	470.55	5.76	-10150	479	474	472	467	465	477	470	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.00	5.00	1420.00	652	20240226	-27.91	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	634	-25.87	20240315	452	3.98	20241209	1.45	N	001510	500	2362 억	27239107	N	N	2064	N	N
128	20250307	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-1	5	-0.21	196406741	415862	78.25	470	477	470	613	331	472	472.29	5.76	35290	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.09	5.00	1420.00	659	20240223	-28.53	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	634	-25.71	20240315	452	4.20	20241209	1.45	N	001510	500	2362 억	27207501	N	N	2064	N	N
129	20250307	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	0	3	0.00	162674665	344150	64.76	470	477	470	613	331	472	472.69	5.76	38700	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.07	5.00	1420.00	659	20240223	-28.38	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	634	-25.55	20240315	452	4.42	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
130	20250307	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	1	2	0.21	138383204	292610	55.06	470	477	470	613	331	472	472.93	5.76	60374	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.06	5.00	1420.00	659	20240223	-28.22	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	634	-25.39	20240315	452	4.65	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
131	20250307	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	474	2	2	0.42	135069400	285610	53.74	470	477	470	613	331	472	472.92	5.76	59867	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2240	94.80	0.33	12	0.06	5.00	1420.00	659	20240223	-28.07	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	634	-25.24	20240315	452	4.87	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
132	20250307	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	1	2	0.21	103404839	218482	41.11	470	477	470	613	331	472	473.29	5.76	55150	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.05	5.00	1420.00	659	20240223	-28.22	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	634	-25.39	20240315	452	4.65	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
133	20250307	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	475	3	2	0.64	82283319	173967	32.73	470	476	470	613	331	472	472.98	5.76	69158	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2245	95.00	0.33	12	0.04	5.00	1420.00	659	20240223	-27.92	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	634	-25.08	20240315	452	5.09	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
134	20250307	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	1	2	0.21	28387750	60083	11.31	470	474	470	613	331	472	472.48	5.76	27015	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.01	5.00	1420.00	659	20240223	-28.22	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	634	-25.39	20240315	452	4.65	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
135	20250307	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	0	3	0.00	1007774	2144	0.40	470	472	470	613	331	472	470.04	5.76	0	478	475	473	470	468	476	471	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.00	5.00	1420.00	659	20240223	-28.38	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	634	-25.55	20240315	452	4.42	20241209	1.45	N	001510	500	2362 억	27207501	N	N	9870	N	N
136	20250306	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	2	2	0.43	245153471	518148	173.54	471	476	471	611	329	470	473.15	5.72	159626	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.11	5.00	1420.00	660	20240222	-28.48	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	635	-25.67	20240306	452	4.42	20241209	1.47	N	001510	500	2362 억	27048461	N	N	9870	N	N
137	20250306	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	475	5	2	1.06	219484072	463873	155.36	471	476	471	611	329	470	473.16	5.72	147493	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2245	95.00	0.33	12	0.10	5.00	1420.00	660	20240222	-28.03	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	635	-25.20	20240306	452	5.09	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
138	20250306	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	476	6	2	1.28	188102198	397889	133.26	471	476	471	611	329	470	472.75	5.72	146093	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2250	95.20	0.34	12	0.08	5.00	1420.00	660	20240222	-27.88	452	20241209	5.31	500	-4.80	20250113	462	3.03	20250102	635	-25.04	20240306	452	5.31	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
139	20250306	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	3	2	0.64	146249916	309688	103.72	471	475	471	611	329	470	472.25	5.72	139691	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.07	5.00	1420.00	660	20240222	-28.33	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	635	-25.51	20240306	452	4.65	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
140	20250306	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	3	2	0.64	130847874	277133	92.82	471	475	471	611	329	470	472.15	5.72	129894	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.06	5.00	1420.00	660	20240222	-28.33	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	635	-25.51	20240306	452	4.65	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
141	20250306	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	474	4	2	0.85	118340832	250691	83.96	471	475	471	611	329	470	472.06	5.72	126393	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2240	94.80	0.33	12	0.05	5.00	1420.00	660	20240222	-28.18	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	635	-25.35	20240306	452	4.87	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
142	20250306	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	3	2	0.64	33198081	70170	23.50	471	475	471	611	329	470	473.11	5.72	18898	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.01	5.00	1420.00	660	20240222	-28.33	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	635	-25.51	20240306	452	4.65	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
143	20250306	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	2	2	0.43	1096041	2327	0.78	471	472	471	611	329	470	471.01	5.72	24	474	472	471	469	468	471	468	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.00	5.00	1420.00	660	20240222	-28.48	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	635	-25.67	20240306	452	4.42	20241209	1.47	N	001510	500	2362 억	27048461	N	N	5211	N	N
144	20250305	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	0	3	0.00	132293913	280754	53.09	470	473	470	611	329	470	471.27	5.73	-10946	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.06	5.00	1420.00	669	20240221	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	641	-26.68	20240305	452	3.98	20241209	1.48	N	001510	500	2362 억	27058503	N	N	5211	N	N
145	20250305	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	1	2	0.21	107841246	228753	43.26	470	473	470	611	329	470	471.43	5.73	-10186	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.05	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	641	-26.52	20240305	452	4.20	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
146	20250305	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	473	3	2	0.64	89313904	189502	35.84	470	473	470	611	329	470	471.31	5.73	-16854	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2235	94.60	0.33	12	0.04	5.00	1420.00	669	20240221	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	641	-26.21	20240305	452	4.65	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
147	20250305	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	1	2	0.21	76042446	161348	30.51	470	473	470	611	329	470	471.29	5.73	-16854	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.03	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	641	-26.52	20240305	452	4.20	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
148	20250305	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	2	2	0.43	53088938	112620	21.30	470	473	470	611	329	470	471.40	5.73	-16712	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.02	5.00	1420.00	669	20240221	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	641	-26.37	20240305	452	4.42	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
149	20250305	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	2	2	0.43	33984649	72125	13.64	470	473	470	611	329	470	471.19	5.73	-7828	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2231	94.40	0.33	12	0.02	5.00	1420.00	669	20240221	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	641	-26.37	20240305	452	4.42	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
150	20250305	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	0	3	0.00	24858277	52763	9.98	470	473	470	611	329	470	471.13	5.73	-8476	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2221	94.00	0.33	12	0.01	5.00	1420.00	669	20240221	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	641	-26.68	20240305	452	3.98	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
151	20250305	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	1	2	0.21	6455455	13735	2.60	470	471	470	611	329	470	470.00	5.73	2473	475	472	471	468	467	472	468	2363	141	500	340	1	1	472590171	2226	94.20	0.33	12	0.00	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	641	-26.52	20240305	452	4.20	20241209	1.48	N	001510	500	2362 억	27058503	N	N	9627	N	N
152	20250304	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	470	-5	5	-1.05	248870482	528116	60.67	471	474	470	617	333	475	471.24	5.73	-13740	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2221	94.00	0.33	12	0.11	5.00	1420.00	669	20240221	-29.75	452	20241209	3.98	500	-6.00	20250113	462	1.73	20250102	642	-26.79	20240304	452	3.98	20241209	1.47	N	001510	500	2362 억	27070233	N	N	9627	N	N
153	20250304	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-4	5	-0.84	236256715	501305	57.59	471	474	470	617	333	475	471.28	5.73	-18346	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.11	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	642	-26.64	20240304	452	4.20	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
154	20250304	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-4	5	-0.84	182501775	387185	44.48	471	474	470	617	333	475	471.36	5.73	-25961	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.08	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	642	-26.64	20240304	452	4.20	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
155	20250304	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	-3	5	-0.63	140600181	298194	34.25	471	474	471	617	333	475	471.51	5.73	3936	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.06	5.00	1420.00	669	20240221	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	642	-26.48	20240304	452	4.42	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
156	20250304	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	-3	5	-0.63	118307244	250896	28.82	471	474	471	617	333	475	471.54	5.73	7382	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.05	5.00	1420.00	669	20240221	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	642	-26.48	20240304	452	4.42	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
157	20250304	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-4	5	-0.84	95665857	202880	23.31	471	474	471	617	333	475	471.54	5.73	-4357	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.04	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	642	-26.64	20240304	452	4.20	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
158	20250304	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	472	-3	5	-0.63	64078473	135876	15.61	471	474	471	617	333	475	471.60	5.73	-2937	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2231	94.40	0.33	12	0.03	5.00	1420.00	669	20240221	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	642	-26.48	20240304	452	4.42	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N
159	20250304	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	471	-4	5	-0.84	19531903	41469	4.76	471	471	471	617	333	475	471.00	5.73	3142	485	479	475	469	465	478	468	2363	142	500	350	1	1	472590171	2226	94.20	0.33	12	0.01	5.00	1420.00	669	20240221	-29.60	452	20241209	4.20	500	-5.80	20250113	462	1.95	20250102	642	-26.64	20240304	452	4.20	20241209	1.47	N	001510	500	2362 억	27070233	N	N	169	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History