KissMeData/001510/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 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	20250228	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	475	-7	5	-1.45	407316099	857435	145.61	481	481	471	626	338	482	475.04	5.80	-286053	486	484	482	480	478	483	479	2363	144	500	350	1	1	472590171	2245	95.00	0.33	12	0.18	5.00	1420.00	669	20240219	-29.00	452	20241209	5.09	500	-5.00	20250113	462	2.81	20250102	645	-26.36	20240228	452	5.09	20241209	1.51	N	001510	500	2362 억	27390722	N	N	169	N	N
3	20250228	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	472	-10	5	-2.07	399406756	840755	142.78	481	481	471	626	338	482	475.06	5.80	-282273	486	484	482	480	478	483	479	2363	144	500	350	1	1	472590171	2231	94.40	0.33	12	0.18	5.00	1420.00	669	20240219	-29.45	452	20241209	4.42	500	-5.60	20250113	462	2.16	20250102	645	-26.82	20240228	452	4.42	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
4	20250228	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-9	5	-1.87	344588759	724811	123.09	481	481	471	626	338	482	475.42	5.80	-258561	486	484	482	480	478	483	479	2363	144	500	350	1	1	472590171	2235	94.60	0.33	12	0.15	5.00	1420.00	669	20240219	-29.30	452	20241209	4.65	500	-5.40	20250113	462	2.38	20250102	645	-26.67	20240228	452	4.65	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
5	20250228	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	473	-9	5	-1.87	310997512	653701	111.01	481	481	471	626	338	482	475.75	5.80	-248571	486	484	482	480	478	483	479	2363	144	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	645	-26.67	20240228	452	4.65	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
6	20250228	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-8	5	-1.66	286677759	602314	102.29	481	481	471	626	338	482	475.96	5.80	-235823	486	484	482	480	478	483	479	2363	144	500	350	1	1	472590171	2240	94.80	0.33	12	0.13	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	645	-26.51	20240228	452	4.87	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
7	20250228	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	474	-8	5	-1.66	241158019	505953	85.92	481	481	472	626	338	482	476.64	5.80	-206869	486	484	482	480	478	483	479	2363	144	500	350	1	1	472590171	2240	94.80	0.33	12	0.11	5.00	1420.00	669	20240219	-29.15	452	20241209	4.87	500	-5.20	20250113	462	2.60	20250102	645	-26.51	20240228	452	4.87	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
8	20250228	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	476	-6	5	-1.24	173659753	363504	61.73	481	481	475	626	338	482	477.74	5.80	-191207	486	484	482	480	478	483	479	2363	144	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	645	-26.20	20240228	452	5.31	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
9	20250228	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	479	-3	5	-0.62	31431688	65489	11.12	481	481	479	626	338	482	479.95	5.80	-45800	486	484	482	480	478	483	479	2363	144	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	645	-25.74	20240228	452	5.97	20241209	1.51	N	001510	500	2362 억	27390722	N	N	0	N	N
10	20250227	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-2	5	-0.41	283241509	587731	80.83	484	484	480	629	339	484	481.92	5.85	-220737	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.12	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	645	-25.27	20240228	452	6.64	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
11	20250227	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-3	5	-0.62	271416872	563169	77.45	484	484	480	629	339	484	481.95	5.85	-216587	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.12	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	645	-25.43	20240228	452	6.42	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
12	20250227	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-3	5	-0.62	241202372	500277	68.80	484	484	480	629	339	484	482.14	5.85	-201916	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.11	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	645	-25.43	20240228	452	6.42	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
13	20250227	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-3	5	-0.62	228517289	473877	65.17	484	484	480	629	339	484	482.23	5.85	-192396	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.10	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	645	-25.43	20240228	452	6.42	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
14	20250227	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-3	5	-0.62	177282213	367372	50.52	484	484	481	629	339	484	482.57	5.85	-183380	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.08	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	645	-25.43	20240228	452	6.42	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
15	20250227	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	481	-3	5	-0.62	144411633	299108	41.14	484	484	481	629	339	484	482.81	5.85	-154900	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2273	96.20	0.34	12	0.06	5.00	1420.00	669	20240219	-28.10	452	20241209	6.42	500	-3.80	20250113	462	4.11	20250102	645	-25.43	20240228	452	6.42	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
16	20250227	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	112160642	232213	31.94	484	484	482	629	339	484	483.01	5.85	-126324	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.05	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	645	-25.12	20240228	452	6.86	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
17	20250227	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	4372940	9035	1.24	484	484	484	629	339	484	484.00	5.85	-601	486	484	483	481	480	486	483	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.00	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	645	-24.96	20240228	452	7.08	20241209	1.51	N	001510	500	2362 억	27646328	N	N	0	N	N
18	20250226	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	345954421	715852	146.69	482	485	482	629	339	484	483.28	5.84	57995	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.15	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
19	20250226	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	314628388	651080	133.42	482	485	482	629	339	484	483.24	5.84	55281	486	484	483	481	480	485	482	2363	145	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	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
20	20250226	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	298311721	617274	126.49	482	485	482	629	339	484	483.27	5.84	48676	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.13	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
21	20250226	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	286962185	593760	121.67	482	485	482	629	339	484	483.30	5.84	55857	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.13	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
22	20250226	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-2	5	-0.41	249379972	515836	105.70	482	485	482	629	339	484	483.45	5.84	55857	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.11	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	652	-26.07	20240226	452	6.64	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
23	20250226	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	205886754	425790	87.25	482	485	482	629	339	484	483.54	5.84	54493	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.09	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
24	20250226	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	157176377	325141	66.63	482	485	482	629	339	484	483.41	5.84	85873	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.07	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
25	20250226	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	54898860	113898	23.34	482	484	482	629	339	484	482.00	5.84	15995	486	484	483	481	480	485	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.02	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27585766	N	N	0	N	N
26	20250225	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	-1	5	-0.21	233986599	483877	127.27	484	485	482	630	340	485	483.57	5.86	-126827	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.10	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
27	20250225	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-2	5	-0.41	206150509	426208	112.10	484	485	482	630	340	485	483.69	5.86	-108528	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.09	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
28	20250225	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-2	5	-0.41	165225658	341478	89.82	484	485	483	630	340	485	483.85	5.86	-42390	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.07	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
29	20250225	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	-1	5	-0.21	135339414	279627	73.55	484	485	483	630	340	485	484.00	5.86	-39366	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.06	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
30	20250225	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	-1	5	-0.21	120447678	248859	65.46	484	485	483	630	340	485	484.00	5.86	-39366	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.05	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
31	20250225	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	0	3	0.00	103208668	213310	56.11	484	485	483	630	340	485	483.84	5.86	-32960	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2292	97.00	0.34	12	0.05	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	652	-25.61	20240226	452	7.30	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
32	20250225	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	-1	5	-0.21	76398454	157934	41.54	484	485	483	630	340	485	483.74	5.86	-9632	489	487	484	482	479	488	483	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.03	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
33	20250225	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	0	3	0.00	9913774	20483	5.39	484	485	484	630	340	485	484.00	5.86	-439	489	487	484	482	479	488	483	2363	145	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	652	-25.61	20240226	452	7.30	20241209	1.53	N	001510	500	2362 억	27712835	N	N	0	N	N
34	20250224	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	1	2	0.21	179210840	370933	114.56	483	486	481	629	339	484	483.14	5.85	53227	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2292	97.00	0.34	12	0.08	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	652	-25.61	20240226	452	7.30	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
35	20250224	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	163674739	338873	104.66	483	486	481	629	339	484	483.00	5.85	47437	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.07	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
36	20250224	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	135716211	280970	86.77	483	486	481	629	339	484	483.03	5.85	46374	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.06	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
37	20250224	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	127423424	263779	81.47	483	486	481	629	339	484	483.07	5.85	46374	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.06	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
38	20250224	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	116491710	241152	74.48	483	486	481	629	339	484	483.06	5.85	46265	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.05	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
39	20250224	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	101412077	209887	64.82	483	486	481	629	339	484	483.17	5.85	32989	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.04	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
40	20250224	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	83943180	173647	53.63	483	486	482	629	339	484	483.41	5.85	29966	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.04	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	652	-25.77	20240226	452	7.08	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
41	20250224	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	10652461	22075	6.82	483	484	482	629	339	484	482.56	5.85	-12000	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.00	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	652	-25.92	20240226	452	6.86	20241209	1.52	N	001510	500	2362 억	27667251	N	N	0	N	N
42	20250221	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	156577044	323741	52.89	484	486	482	629	339	484	483.65	5.86	-52701	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.07	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
43	20250221	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	140375593	290242	47.42	484	486	482	629	339	484	483.65	5.86	-46330	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.06	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
44	20250221	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	131161507	271228	44.31	484	486	482	629	339	484	483.58	5.86	-46330	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.06	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
45	20250221	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	109558679	226595	37.02	484	486	482	629	339	484	483.50	5.86	-25125	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.05	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
46	20250221	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	83004661	171779	28.06	484	485	482	629	339	484	483.21	5.86	-12008	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.04	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240221	452	6.86	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
47	20250221	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	65821768	136215	22.25	484	485	482	629	339	484	483.22	5.86	-15193	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.03	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240221	452	6.86	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
48	20250221	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	45786925	94777	15.48	484	485	482	629	339	484	483.10	5.86	-15887	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.02	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240221	452	6.86	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
49	20250221	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	2778784	5742	0.94	484	485	483	629	339	484	483.94	5.86	0	488	486	484	482	480	486	482	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.00	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240221	452	6.86	20241209	1.53	N	001510	500	2362 억	27712663	N	N	924	N	N
50	20250220	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	295088439	610455	68.99	484	486	482	629	339	484	483.39	5.84	122089	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.13	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.52	N	001510	500	2362 억	27591425	N	N	598	N	N
51	20250220	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	275891443	570758	64.50	484	486	482	629	339	484	483.38	5.84	121139	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.12	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
52	20250220	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	1	2	0.21	233024658	482082	54.48	484	486	482	629	339	484	483.37	5.84	116837	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2292	97.00	0.34	12	0.10	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	669	-27.50	20240221	452	7.30	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
53	20250220	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	1	2	0.21	185118494	383023	43.28	484	486	482	629	339	484	483.31	5.84	108803	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2292	97.00	0.34	12	0.08	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	669	-27.50	20240221	452	7.30	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
54	20250220	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	485	1	2	0.21	119446923	247208	27.94	484	486	482	629	339	484	483.18	5.84	49306	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2292	97.00	0.34	12	0.05	5.00	1420.00	669	20240219	-27.50	452	20241209	7.30	500	-3.00	20250113	462	4.98	20250102	669	-27.50	20240221	452	7.30	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
55	20250220	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	482	-2	5	-0.41	91642915	189649	21.43	484	486	482	629	339	484	483.22	5.84	28333	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2278	96.40	0.34	12	0.04	5.00	1420.00	669	20240219	-27.95	452	20241209	6.64	500	-3.60	20250113	462	4.33	20250102	669	-27.95	20240221	452	6.64	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
56	20250220	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	483	-1	5	-0.21	52760686	109134	12.33	484	486	482	629	339	484	483.45	5.84	-2506	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2283	96.60	0.34	12	0.02	5.00	1420.00	669	20240219	-27.80	452	20241209	6.86	500	-3.40	20250113	462	4.55	20250102	669	-27.80	20240221	452	6.86	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
57	20250220	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	484	0	3	0.00	1647052	3403	0.38	484	484	484	629	339	484	484.00	5.84	104	492	488	485	481	478	486	479	2363	145	500	350	1	1	472590171	2287	96.80	0.34	12	0.00	5.00	1420.00	669	20240219	-27.65	452	20241209	7.08	500	-3.20	20250113	462	4.76	20250102	669	-27.65	20240221	452	7.08	20241209	1.52	N	001510	500	2362 억	27591425	N	N	816	N	N
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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

60 KiB Raw Blame History

60 KiB

Raw Blame History