KissMeData/047400/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250328	160524	57	100.00	KOSPI	비금속	N	N	N	N	N	1982	-68	5	-3.32	263198373	131891	38.21	2030	2030	1982	2665	1435	2050	1995.64	0.06	-16539	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	832	-1.79	5.40	12	0.31	-1107.00	367.00	3085	20240517	-35.75	1940	20240909	2.16	2785	-28.83	20250203	1950	1.64	20250325	3085	-35.75	20240517	1940	2.16	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
3	20250328	150527	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	-61	5	-2.98	232969824	116670	33.80	2030	2030	1986	2665	1435	2050	1996.83	0.06	-15390	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	835	-1.80	5.42	12	0.28	-1107.00	367.00	3085	20240517	-35.53	1940	20240909	2.53	2785	-28.58	20250203	1950	2.00	20250325	3085	-35.53	20240517	1940	2.53	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
4	20250328	140528	57	100.00	KOSPI	비금속	N	N	N	N	N	1995	-55	5	-2.68	191891438	96023	27.82	2030	2030	1986	2665	1435	2050	1998.39	0.06	-16394	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	838	-1.80	5.44	12	0.23	-1107.00	367.00	3085	20240517	-35.33	1940	20240909	2.84	2785	-28.37	20250203	1950	2.31	20250325	3085	-35.33	20240517	1940	2.84	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
5	20250328	130527	57	100.00	KOSPI	비금속	N	N	N	N	N	1997	-53	5	-2.59	153896434	76989	22.30	2030	2030	1986	2665	1435	2050	1998.94	0.06	-15558	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	839	-1.80	5.44	12	0.18	-1107.00	367.00	3085	20240517	-35.27	1940	20240909	2.94	2785	-28.29	20250203	1950	2.41	20250325	3085	-35.27	20240517	1940	2.94	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
6	20250328	120526	57	100.00	KOSPI	비금속	N	N	N	N	N	2000	-50	5	-2.44	130106029	65084	18.85	2030	2030	1986	2665	1435	2050	1999.05	0.06	-16862	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	5	1	42000000	840	-1.81	5.45	12	0.15	-1107.00	367.00	3085	20240517	-35.17	1940	20240909	3.09	2785	-28.19	20250203	1950	2.56	20250325	3085	-35.17	20240517	1940	3.09	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
7	20250328	110524	57	100.00	KOSPI	비금속	N	N	N	N	N	1996	-54	5	-2.63	119600085	59828	17.33	2030	2030	1986	2665	1435	2050	1999.07	0.06	-17277	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	838	-1.80	5.44	12	0.14	-1107.00	367.00	3085	20240517	-35.30	1940	20240909	2.89	2785	-28.33	20250203	1950	2.36	20250325	3085	-35.30	20240517	1940	2.89	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
8	20250328	100527	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	-61	5	-2.98	102723860	51367	14.88	2030	2030	1986	2665	1435	2050	1999.80	0.06	-17701	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	1	1	42000000	835	-1.80	5.42	12	0.12	-1107.00	367.00	3085	20240517	-35.53	1940	20240909	2.53	2785	-28.58	20250203	1950	2.00	20250325	3085	-35.53	20240517	1940	2.53	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
9	20250328	090532	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	-45	5	-2.20	26982910	13446	3.90	2030	2030	2000	2665	1435	2050	2006.76	0.06	-957	2169	2109	2040	1980	1911	2139	2010	210	615	500	1430	5	1	42000000	842	-1.81	5.46	12	0.03	-1107.00	367.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	1950	2.82	20250325	3085	-35.01	20240517	1940	3.35	20240909	0.44	N	047400	500	210 억	26849	N	N	0	N	N
10	20250327	161428	57	100.00	KOSPI	비금속	N	N	N	N	N	2050	80	2	4.06	702633358	343966	327.30	1999	2100	1971	2560	1379	1970	2042.73	0.08	-2748	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	861	-1.85	5.59	12	0.82	-1107.00	367.00	3085	20240517	-33.55	1940	20240909	5.67	2785	-26.39	20250203	1950	5.13	20250325	3085	-33.55	20240517	1940	5.67	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
11	20250327	150526	57	100.00	KOSPI	비금속	N	N	N	N	N	2040	70	2	3.55	685700933	335693	319.42	1999	2100	1971	2560	1379	1970	2042.64	0.08	-697	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	857	-1.84	5.56	12	0.80	-1107.00	367.00	3085	20240517	-33.87	1940	20240909	5.15	2785	-26.75	20250203	1950	4.62	20250325	3085	-33.87	20240517	1940	5.15	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
12	20250327	140524	57	100.00	KOSPI	비금속	N	N	N	N	N	2035	65	2	3.30	637228273	311992	296.87	1999	2100	1971	2560	1379	1970	2042.45	0.08	4208	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	855	-1.84	5.54	12	0.74	-1107.00	367.00	3085	20240517	-34.04	1940	20240909	4.90	2785	-26.93	20250203	1950	4.36	20250325	3085	-34.04	20240517	1940	4.90	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
13	20250327	130522	57	100.00	KOSPI	비금속	N	N	N	N	N	2035	65	2	3.30	579272588	283519	269.78	1999	2100	1971	2560	1379	1970	2043.15	0.08	-7349	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	855	-1.84	5.54	12	0.68	-1107.00	367.00	3085	20240517	-34.04	1940	20240909	4.90	2785	-26.93	20250203	1950	4.36	20250325	3085	-34.04	20240517	1940	4.90	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
14	20250327	120528	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	90	2	4.57	444655448	218113	207.54	1999	2100	1971	2560	1379	1970	2038.65	0.08	17432	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	865	-1.86	5.61	12	0.52	-1107.00	367.00	3085	20240517	-33.23	1940	20240909	6.19	2785	-26.03	20250203	1950	5.64	20250325	3085	-33.23	20240517	1940	6.19	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
15	20250327	110527	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	60	2	3.05	278188863	137250	130.60	1999	2055	1971	2560	1379	1970	2026.88	0.08	8064	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	853	-1.83	5.53	12	0.33	-1107.00	367.00	3085	20240517	-34.20	1940	20240909	4.64	2785	-27.11	20250203	1950	4.10	20250325	3085	-34.20	20240517	1940	4.64	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
16	20250327	100523	57	100.00	KOSPI	비금속	N	N	N	N	N	2045	75	2	3.81	146044454	72382	68.87	1999	2055	1971	2560	1379	1970	2017.69	0.08	25901	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	5	1	42000000	859	-1.85	5.57	12	0.17	-1107.00	367.00	3085	20240517	-33.71	1940	20240909	5.41	2785	-26.57	20250203	1950	4.87	20250325	3085	-33.71	20240517	1940	5.41	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
17	20250327	090526	57	100.00	KOSPI	비금속	N	N	N	N	N	1972	2	2	0.10	4648765	2344	2.23	1999	1999	1971	2560	1379	1970	1983.26	0.08	-814	2004	1986	1973	1955	1942	1996	1965	210	590	500	1370	1	1	42000000	828	-1.78	5.37	12	0.01	-1107.00	367.00	3085	20240517	-36.08	1940	20240909	1.65	2785	-29.19	20250203	1950	1.13	20250325	3085	-36.08	20240517	1940	1.65	20240909	0.46	N	047400	500	210 억	32960	N	N	5	N	N
18	20250326	160520	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	20	2	1.03	206817570	104757	53.63	1960	1991	1960	2535	1365	1950	1974.26	0.00	38249	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	827	-4.58	1.30	12	0.25	-430.00	1517.00	3085	20240517	-36.14	1940	20240909	1.55	2785	-29.26	20250203	1950	1.03	20250325	3085	-36.14	20240517	1940	1.55	20240909	0.44	N	047400	500	210 억	0	N	N	5	N	N
19	20250326	150519	57	100.00	KOSPI	비금속	N	N	N	N	N	1973	23	2	1.18	194013796	98260	50.30	1960	1991	1960	2535	1365	1950	1974.49	0.00	34768	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	829	-4.59	1.30	12	0.23	-430.00	1517.00	3085	20240517	-36.05	1940	20240909	1.70	2785	-29.16	20250203	1950	1.18	20250325	3085	-36.05	20240517	1940	1.70	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
20	20250326	140521	57	100.00	KOSPI	비금속	N	N	N	N	N	1980	30	2	1.54	163654769	82874	42.43	1960	1991	1960	2535	1365	1950	1974.74	0.00	32637	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	832	-4.60	1.31	12	0.20	-430.00	1517.00	3085	20240517	-35.82	1940	20240909	2.06	2785	-28.90	20250203	1950	1.54	20250325	3085	-35.82	20240517	1940	2.06	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
21	20250326	130522	57	100.00	KOSPI	비금속	N	N	N	N	N	1976	26	2	1.33	147789410	74861	38.33	1960	1991	1960	2535	1365	1950	1974.18	0.00	33229	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	830	-4.60	1.30	12	0.18	-430.00	1517.00	3085	20240517	-35.95	1940	20240909	1.86	2785	-29.05	20250203	1950	1.33	20250325	3085	-35.95	20240517	1940	1.86	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
22	20250326	120524	57	100.00	KOSPI	비금속	N	N	N	N	N	1983	33	2	1.69	139076157	70460	36.07	1960	1991	1960	2535	1365	1950	1973.83	0.00	31668	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	833	-4.61	1.31	12	0.17	-430.00	1517.00	3085	20240517	-35.72	1940	20240909	2.22	2785	-28.80	20250203	1950	1.69	20250325	3085	-35.72	20240517	1940	2.22	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
23	20250326	110522	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	35	2	1.79	126071537	63893	32.71	1960	1991	1960	2535	1365	1950	1973.17	0.00	29923	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	834	-4.62	1.31	12	0.15	-430.00	1517.00	3085	20240517	-35.66	1940	20240909	2.32	2785	-28.73	20250203	1950	1.79	20250325	3085	-35.66	20240517	1940	2.32	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
24	20250326	100523	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	20	2	1.03	60491441	30741	15.74	1960	1977	1960	2535	1365	1950	1967.78	0.00	3152	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	827	-4.58	1.30	12	0.07	-430.00	1517.00	3085	20240517	-36.14	1940	20240909	1.55	2785	-29.26	20250203	1950	1.03	20250325	3085	-36.14	20240517	1940	1.55	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
25	20250326	090522	57	100.00	KOSPI	비금속	N	N	N	N	N	1965	15	2	0.77	7531626	3834	1.96	1960	1977	1960	2535	1365	1950	1964.43	0.00	2915	2036	1992	1971	1927	1906	1982	1917	210	585	500	1360	1	1	42000000	825	-4.57	1.30	12	0.01	-430.00	1517.00	3085	20240517	-36.30	1940	20240909	1.29	2785	-29.44	20250203	1950	0.77	20250325	3085	-36.30	20240517	1940	1.29	20240909	0.44	N	047400	500	210 억	0	N	N	35	N	N
26	20250325	160520	57	100.00	KOSPI	비금속	N	N	N	N	N	1950	-41	5	-2.06	384197779	195249	206.91	1991	2015	1950	2585	1394	1991	1967.76	0.05	-41713	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	819	-4.53	1.29	12	0.46	-430.00	1517.00	3085	20240517	-36.79	1940	20240909	0.52	2785	-29.98	20250203	1950	0.00	20250325	3085	-36.79	20240517	1940	0.52	20240909	0.44	N	047400	500	210 억	21870	N	N	35	N	N
27	20250325	150520	57	100.00	KOSPI	비금속	N	N	N	N	N	1955	-36	5	-1.81	364025417	184909	195.95	1991	2015	1950	2585	1394	1991	1968.67	0.05	-37787	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	821	-4.55	1.29	12	0.44	-430.00	1517.00	3085	20240517	-36.63	1940	20240909	0.77	2785	-29.80	20250203	1950	0.26	20250325	3085	-36.63	20240517	1940	0.77	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
28	20250325	140517	57	100.00	KOSPI	비금속	N	N	N	N	N	1960	-31	5	-1.56	306672409	155522	164.81	1991	2015	1950	2585	1394	1991	1971.89	0.05	-33344	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	823	-4.56	1.29	12	0.37	-430.00	1517.00	3085	20240517	-36.47	1940	20240909	1.03	2785	-29.62	20250203	1950	0.51	20250325	3085	-36.47	20240517	1940	1.03	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
29	20250325	130519	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-27	5	-1.36	255944700	129583	137.32	1991	2015	1960	2585	1394	1991	1975.14	0.05	-27706	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	825	-4.57	1.29	12	0.31	-430.00	1517.00	3085	20240517	-36.34	1940	20240909	1.24	2785	-29.48	20250203	1960	0.20	20250325	3085	-36.34	20240517	1940	1.24	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
30	20250325	120519	57	100.00	KOSPI	비금속	N	N	N	N	N	1968	-23	5	-1.16	193982183	98040	103.90	1991	2015	1968	2585	1394	1991	1978.60	0.05	-21925	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	827	-4.58	1.30	12	0.23	-430.00	1517.00	3085	20240517	-36.21	1940	20240909	1.44	2785	-29.34	20250203	1963	0.25	20250321	3085	-36.21	20240517	1940	1.44	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
31	20250325	110519	57	100.00	KOSPI	비금속	N	N	N	N	N	1974	-17	5	-0.85	137837221	69552	73.71	1991	2015	1974	2585	1394	1991	1981.79	0.05	-9929	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	829	-4.59	1.30	12	0.17	-430.00	1517.00	3085	20240517	-36.01	1940	20240909	1.75	2785	-29.12	20250203	1963	0.56	20250321	3085	-36.01	20240517	1940	1.75	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
32	20250325	100527	57	100.00	KOSPI	비금속	N	N	N	N	N	1978	-13	5	-0.65	66920684	33722	35.74	1991	2015	1977	2585	1394	1991	1984.48	0.05	-1618	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	1	1	42000000	831	-4.60	1.30	12	0.08	-430.00	1517.00	3085	20240517	-35.88	1940	20240909	1.96	2785	-28.98	20250203	1963	0.76	20250321	3085	-35.88	20240517	1940	1.96	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
33	20250325	090522	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	14	2	0.70	11250326	5666	6.00	1991	2015	1977	2585	1394	1991	1985.59	0.05	657	2047	2018	1996	1967	1945	2033	1982	210	594	500	1390	5	1	42000000	842	-4.66	1.32	12	0.01	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	1963	2.14	20250321	3085	-35.01	20240517	1940	3.35	20240909	0.44	N	047400	500	210 억	21870	N	N	0	N	N
34	20250324	160517	57	100.00	KOSPI	비금속	N	N	N	N	N	1991	7	2	0.35	188242059	94260	43.81	1984	2025	1974	2575	1389	1984	1997.07	0.03	-609	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	1	1	42000000	836	-4.63	1.31	12	0.22	-430.00	1517.00	3085	20240517	-35.46	1940	20240909	2.63	2785	-28.51	20250203	1963	1.43	20250321	3085	-35.46	20240517	1940	2.63	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
35	20250324	150521	57	100.00	KOSPI	비금속	N	N	N	N	N	1999	15	2	0.76	168414868	84309	39.18	1984	2025	1974	2575	1389	1984	1997.59	0.03	240	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	1	1	42000000	840	-4.65	1.32	12	0.20	-430.00	1517.00	3085	20240517	-35.20	1940	20240909	3.04	2785	-28.22	20250203	1963	1.83	20250321	3085	-35.20	20240517	1940	3.04	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
36	20250324	140521	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	21	2	1.06	149916748	75043	34.88	1984	2025	1974	2575	1389	1984	1997.74	0.03	194	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	5	1	42000000	842	-4.66	1.32	12	0.18	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	1963	2.14	20250321	3085	-35.01	20240517	1940	3.35	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
37	20250324	130521	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	21	2	1.06	148540017	74356	34.56	1984	2025	1974	2575	1389	1984	1997.69	0.03	194	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	5	1	42000000	842	-4.66	1.32	12	0.18	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	1963	2.14	20250321	3085	-35.01	20240517	1940	3.35	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
38	20250324	120521	57	100.00	KOSPI	비금속	N	N	N	N	N	2010	26	2	1.31	135310980	67748	31.49	1984	2025	1974	2575	1389	1984	1997.27	0.03	-29	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	5	1	42000000	844	-4.67	1.32	12	0.16	-430.00	1517.00	3085	20240517	-34.85	1940	20240909	3.61	2785	-27.83	20250203	1963	2.39	20250321	3085	-34.85	20240517	1940	3.61	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
39	20250324	110521	57	100.00	KOSPI	비금속	N	N	N	N	N	1995	11	2	0.55	120908570	60576	28.15	1984	2025	1974	2575	1389	1984	1995.98	0.03	95	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	1	1	42000000	838	-4.64	1.32	12	0.14	-430.00	1517.00	3085	20240517	-35.33	1940	20240909	2.84	2785	-28.37	20250203	1963	1.63	20250321	3085	-35.33	20240517	1940	2.84	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
40	20250324	100519	57	100.00	KOSPI	비금속	N	N	N	N	N	1994	10	2	0.50	67344660	33798	15.71	1984	2025	1974	2575	1389	1984	1992.56	0.03	-12759	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	1	1	42000000	837	-4.64	1.31	12	0.08	-430.00	1517.00	3085	20240517	-35.36	1940	20240909	2.78	2785	-28.40	20250203	1963	1.58	20250321	3085	-35.36	20240517	1940	2.78	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
41	20250324	090521	57	100.00	KOSPI	비금속	N	N	N	N	N	1983	-1	5	-0.05	18859754	9519	4.42	1984	1985	1974	2575	1389	1984	1981.27	0.03	-6502	2059	2021	1992	1954	1925	2007	1940	210	591	500	1380	1	1	42000000	833	-4.61	1.31	12	0.02	-430.00	1517.00	3085	20240517	-35.72	1940	20240909	2.22	2785	-28.80	20250203	1963	1.02	20250321	3085	-35.72	20240517	1940	2.22	20240909	0.45	N	047400	500	210 억	13837	N	N	75	N	N
42	20250321	160536	57	100.00	KOSPI	비금속	N	N	N	N	N	1984	-21	5	-1.05	425457105	214300	148.44	2010	2030	1963	2605	1405	2005	1985.33	0.00	1031	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	833	-4.61	1.31	12	0.51	-430.00	1517.00	3085	20240517	-35.69	1940	20240909	2.27	2785	-28.76	20250203	1963	1.07	20250321	3085	-35.69	20240517	1940	2.27	20240909	0.45	N	047400	500	210 억	0	N	N	75	N	N
43	20250321	150519	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	-20	5	-1.00	407895643	205434	142.30	2010	2030	1963	2605	1405	2005	1985.53	0.00	1309	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	834	-4.62	1.31	12	0.49	-430.00	1517.00	3085	20240517	-35.66	1940	20240909	2.32	2785	-28.73	20250203	1963	1.12	20250321	3085	-35.66	20240517	1940	2.32	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
44	20250321	140520	57	100.00	KOSPI	비금속	N	N	N	N	N	1986	-19	5	-0.95	369044051	185827	128.71	2010	2030	1963	2605	1405	2005	1985.95	0.00	6900	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	834	-4.62	1.31	12	0.44	-430.00	1517.00	3085	20240517	-35.62	1940	20240909	2.37	2785	-28.69	20250203	1963	1.17	20250321	3085	-35.62	20240517	1940	2.37	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
45	20250321	130520	57	100.00	KOSPI	비금속	N	N	N	N	N	1990	-15	5	-0.75	301758504	151892	105.21	2010	2030	1963	2605	1405	2005	1986.66	0.00	-292	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	836	-4.63	1.31	12	0.36	-430.00	1517.00	3085	20240517	-35.49	1940	20240909	2.58	2785	-28.55	20250203	1963	1.38	20250321	3085	-35.49	20240517	1940	2.58	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
46	20250321	120521	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	0	3	0.00	282058075	142031	98.38	2010	2030	1963	2605	1405	2005	1985.89	0.00	2811	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	5	1	42000000	842	-4.66	1.32	12	0.34	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	1963	2.14	20250321	3085	-35.01	20240517	1940	3.35	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
47	20250321	110520	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	-16	5	-0.80	224656310	113227	78.43	2010	2030	1963	2605	1405	2005	1984.12	0.00	-17057	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	835	-4.63	1.31	12	0.27	-430.00	1517.00	3085	20240517	-35.53	1940	20240909	2.53	2785	-28.58	20250203	1963	1.32	20250321	3085	-35.53	20240517	1940	2.53	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
48	20250321	100521	57	100.00	KOSPI	비금속	N	N	N	N	N	1971	-34	5	-1.70	172331498	86760	60.10	2010	2030	1963	2605	1405	2005	1986.30	0.00	-26658	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	1	1	42000000	828	-4.58	1.30	12	0.21	-430.00	1517.00	3085	20240517	-36.11	1940	20240909	1.60	2785	-29.23	20250203	1963	0.41	20250321	3085	-36.11	20240517	1940	1.60	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
49	20250321	090522	57	100.00	KOSPI	비금속	N	N	N	N	N	2015	10	2	0.50	20469885	10209	7.07	2010	2030	2000	2605	1405	2005	2005.08	0.00	-3770	2055	2030	2015	1990	1975	2022	1982	210	600	500	1400	5	1	42000000	846	-4.69	1.33	12	0.02	-430.00	1517.00	3085	20240517	-34.68	1940	20240909	3.87	2785	-27.65	20250203	2000	0.75	20250321	3085	-34.68	20240517	1940	3.87	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
50	20250320	160813	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	-15	5	-0.74	283753088	140879	45.99	2020	2040	2000	2625	1415	2020	2014.16	0.00	10149	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	842	-4.66	1.32	12	0.34	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	2000	0.25	20250320	3085	-35.01	20240517	1940	3.35	20240909	0.45	N	047400	500	210 억	0	N	N	7	N	N
51	20250320	150519	57	100.00	KOSPI	비금속	N	N	N	N	N	2015	-5	5	-0.25	271592938	134825	44.02	2020	2040	2000	2625	1415	2020	2014.41	0.00	10916	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	846	-4.69	1.33	12	0.32	-430.00	1517.00	3085	20240517	-34.68	1940	20240909	3.87	2785	-27.65	20250203	2000	0.75	20250320	3085	-34.68	20240517	1940	3.87	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
52	20250320	140521	57	100.00	KOSPI	비금속	N	N	N	N	N	2015	-5	5	-0.25	258814083	128470	41.94	2020	2040	2000	2625	1415	2020	2014.59	0.00	10580	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	846	-4.69	1.33	12	0.31	-430.00	1517.00	3085	20240517	-34.68	1940	20240909	3.87	2785	-27.65	20250203	2000	0.75	20250320	3085	-34.68	20240517	1940	3.87	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
53	20250320	130521	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	0	3	0.00	240754688	119522	39.02	2020	2040	2000	2625	1415	2020	2014.31	0.00	13828	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	848	-4.70	1.33	12	0.28	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2000	1.00	20250320	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
54	20250320	120519	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	0	3	0.00	228656928	113546	37.07	2020	2040	2000	2625	1415	2020	2013.78	0.00	15941	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	848	-4.70	1.33	12	0.27	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2000	1.00	20250320	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
55	20250320	110519	57	100.00	KOSPI	비금속	N	N	N	N	N	2032	12	2	0.59	203025858	100888	32.94	2020	2040	2000	2625	1415	2020	2012.39	0.00	14195	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	853	-4.73	1.34	12	0.24	-430.00	1517.00	3085	20240517	-34.13	1940	20240909	4.74	2785	-27.04	20250203	2000	1.60	20250320	3085	-34.13	20240517	1940	4.74	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
56	20250320	100517	57	100.00	KOSPI	비금속	N	N	N	N	N	2005	-15	5	-0.74	134678588	66960	21.86	2020	2040	2000	2625	1415	2020	2011.33	0.00	1561	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	842	-4.66	1.32	12	0.16	-430.00	1517.00	3085	20240517	-35.01	1940	20240909	3.35	2785	-28.01	20250203	2000	0.25	20250320	3085	-35.01	20240517	1940	3.35	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
57	20250320	090520	57	100.00	KOSPI	비금속	N	N	N	N	N	2035	15	2	0.74	30462470	15015	4.90	2020	2040	2020	2625	1415	2020	2028.80	0.00	1200	2130	2075	2040	1985	1950	2057	1967	210	605	500	1410	5	1	42000000	855	-4.73	1.34	12	0.04	-430.00	1517.00	3085	20240517	-34.04	1940	20240909	4.90	2785	-26.93	20250203	2005	1.50	20250319	3085	-34.04	20240517	1940	4.90	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
58	20250319	160517	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	-65	5	-3.12	610965066	300970	252.16	2080	2095	2005	2710	1460	2085	2030.03	0.00	3750	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	848	-4.70	1.33	12	0.72	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2005	0.75	20250319	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	5	N	N
59	20250319	150518	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	-65	5	-3.12	580886546	286080	239.69	2080	2095	2005	2710	1460	2085	2030.50	0.00	4792	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	848	-4.70	1.33	12	0.68	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2005	0.75	20250319	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
60	20250319	140519	57	100.00	KOSPI	비금속	N	N	N	N	N	2015	-70	5	-3.36	526291442	258988	216.99	2080	2095	2005	2710	1460	2085	2032.11	0.00	682	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	846	-4.69	1.33	12	0.62	-430.00	1517.00	3085	20240517	-34.68	1940	20240909	3.87	2785	-27.65	20250203	2005	0.50	20250319	3085	-34.68	20240517	1940	3.87	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
61	20250319	130518	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	-65	5	-3.12	457696355	224998	188.51	2080	2095	2005	2710	1460	2085	2034.22	0.00	-1417	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	848	-4.70	1.33	12	0.54	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2005	0.75	20250319	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
62	20250319	120518	57	100.00	KOSPI	비금속	N	N	N	N	N	2020	-65	5	-3.12	435899415	214215	179.48	2080	2095	2005	2710	1460	2085	2034.87	0.00	-503	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	848	-4.70	1.33	12	0.51	-430.00	1517.00	3085	20240517	-34.52	1940	20240909	4.12	2785	-27.47	20250203	2005	0.75	20250319	3085	-34.52	20240517	1940	4.12	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
63	20250319	110517	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	-55	5	-2.64	353723045	173562	145.42	2080	2095	2005	2710	1460	2085	2038.02	0.00	-8020	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	853	-4.72	1.34	12	0.41	-430.00	1517.00	3085	20240517	-34.20	1940	20240909	4.64	2785	-27.11	20250203	2005	1.25	20250319	3085	-34.20	20240517	1940	4.64	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
64	20250319	100519	57	100.00	KOSPI	비금속	N	N	N	N	N	2040	-45	5	-2.16	284281240	139306	116.72	2080	2095	2005	2710	1460	2085	2040.70	0.00	-15644	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	857	-4.74	1.34	12	0.33	-430.00	1517.00	3085	20240517	-33.87	1940	20240909	5.15	2785	-26.75	20250203	2005	1.75	20250319	3085	-33.87	20240517	1940	5.15	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
65	20250319	090520	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	0	3	0.00	22091110	10637	8.91	2080	2095	2075	2710	1460	2085	2076.82	0.00	2152	2135	2110	2095	2070	2055	2102	2062	210	625	500	1450	5	1	42000000	876	-4.85	1.37	12	0.03	-430.00	1517.00	3085	20240517	-32.41	1940	20240909	7.47	2785	-25.13	20250203	2075	0.48	20250319	3085	-32.41	20240517	1940	7.47	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
66	20250318	160515	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-15	5	-0.71	249213102	119320	102.19	2120	2120	2080	2730	1470	2100	2088.61	0.00	3388	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	876	-4.85	1.37	12	0.28	-430.00	1517.00	3085	20240517	-32.41	1940	20240909	7.47	2785	-25.13	20250203	2080	0.24	20250318	3085	-32.41	20240517	1940	7.47	20240909	0.45	N	047400	500	210 억	0	N	N	36	N	N
67	20250318	150518	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-10	5	-0.48	226096638	108225	92.69	2120	2120	2080	2730	1470	2100	2089.14	0.00	4395	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	878	-4.86	1.38	12	0.26	-430.00	1517.00	3085	20240517	-32.25	1940	20240909	7.73	2785	-24.96	20250203	2080	0.48	20250318	3085	-32.25	20240517	1940	7.73	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
68	20250318	140517	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	0	3	0.00	170984313	81802	70.06	2120	2120	2085	2730	1470	2100	2090.22	0.00	4066	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.19	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2080	0.96	20250317	3085	-31.93	20240517	1940	8.25	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
69	20250318	130516	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-10	5	-0.48	137108913	65564	56.15	2120	2120	2085	2730	1470	2100	2091.22	0.00	4951	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	878	-4.86	1.38	12	0.16	-430.00	1517.00	3085	20240517	-32.25	1940	20240909	7.73	2785	-24.96	20250203	2080	0.48	20250317	3085	-32.25	20240517	1940	7.73	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
70	20250318	120516	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	0	3	0.00	108997613	52110	44.63	2120	2120	2085	2730	1470	2100	2091.68	0.00	6759	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.12	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2080	0.96	20250317	3085	-31.93	20240517	1940	8.25	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
71	20250318	110515	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-10	5	-0.48	94473473	45179	38.69	2120	2120	2085	2730	1470	2100	2091.09	0.00	11722	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	878	-4.86	1.38	12	0.11	-430.00	1517.00	3085	20240517	-32.25	1940	20240909	7.73	2785	-24.96	20250203	2080	0.48	20250317	3085	-32.25	20240517	1940	7.73	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
72	20250318	100517	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-10	5	-0.48	69223577	33105	28.35	2120	2120	2085	2730	1470	2100	2091.03	0.00	11722	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	878	-4.86	1.38	12	0.08	-430.00	1517.00	3085	20240517	-32.25	1940	20240909	7.73	2785	-24.96	20250203	2080	0.48	20250317	3085	-32.25	20240517	1940	7.73	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
73	20250318	090518	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	5	2	0.24	10061885	4794	4.11	2120	2120	2095	2730	1470	2100	2098.85	0.00	2702	2140	2120	2100	2080	2060	2110	2070	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.01	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2080	1.20	20250317	3085	-31.77	20240517	1940	8.51	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
74	20250317	160515	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-5	5	-0.24	245095973	116739	99.08	2120	2120	2080	2735	1475	2105	2099.52	0.00	-9788	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.28	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2080	0.96	20250317	3085	-31.93	20240517	1940	8.25	20240909	0.45	N	047400	500	210 억	0	N	N	11	N	N
75	20250317	150515	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-5	5	-0.24	227818523	108504	92.09	2120	2120	2080	2735	1475	2105	2099.63	0.00	-9791	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.26	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2080	0.96	20250317	3085	-31.93	20240517	1940	8.25	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
76	20250317	140516	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	202163533	96278	81.71	2120	2120	2080	2735	1475	2105	2099.79	0.00	-9854	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.23	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2080	1.20	20250317	3085	-31.77	20240517	1940	8.51	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
77	20250317	130515	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-10	5	-0.48	158446498	75464	64.05	2120	2120	2080	2735	1475	2105	2099.63	0.00	-9868	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	880	-4.87	1.38	12	0.18	-430.00	1517.00	3085	20240517	-32.09	1940	20240909	7.99	2785	-24.78	20250203	2080	0.72	20250317	3085	-32.09	20240517	1940	7.99	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
78	20250317	120513	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	141087524	67197	57.03	2120	2120	2080	2735	1475	2105	2099.61	0.00	-9024	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.16	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2080	1.20	20250317	3085	-31.77	20240517	1940	8.51	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
79	20250317	110514	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-5	5	-0.24	113652734	54111	45.92	2120	2120	2080	2735	1475	2105	2100.36	0.00	-10879	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.13	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2080	0.96	20250317	3085	-31.93	20240517	1940	8.25	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
80	20250317	100515	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	82599214	39351	33.40	2120	2120	2080	2735	1475	2105	2099.04	0.00	-9648	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.09	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2080	1.20	20250317	3085	-31.77	20240517	1940	8.51	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
81	20250317	090515	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-10	5	-0.48	27301760	12960	11.00	2120	2120	2095	2735	1475	2105	2106.62	0.00	-12059	2145	2125	2105	2085	2065	2115	2075	210	630	500	1470	5	1	42000000	880	-4.87	1.38	12	0.03	-430.00	1517.00	3085	20240517	-32.09	1940	20240909	7.99	2785	-24.78	20250203	2085	0.48	20250314	3085	-32.09	20240517	1940	7.99	20240909	0.45	N	047400	500	210 억	0	N	N	12	N	N
82	20250314	160513	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	245996340	117127	56.53	2110	2125	2085	2735	1475	2105	2100.20	0.00	-5470	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.28	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2085	0.96	20250314	3085	-31.77	20240517	1940	8.51	20240909	0.48	N	047400	500	210 억	0	N	N	12	N	N
83	20250314	150516	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	219478595	104478	50.43	2110	2125	2085	2735	1475	2105	2100.67	0.00	-4611	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.25	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2085	0.96	20250314	3085	-31.77	20240517	1940	8.51	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
84	20250314	140513	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	194661670	92684	44.74	2110	2125	2085	2735	1475	2105	2100.21	0.00	-2535	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	884	-4.90	1.39	12	0.22	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2085	0.96	20250314	3085	-31.77	20240517	1940	8.51	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
85	20250314	130513	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-5	5	-0.24	184642525	87923	42.44	2110	2125	2085	2735	1475	2105	2099.98	0.00	-2305	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.21	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2085	0.72	20250314	3085	-31.93	20240517	1940	8.25	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
86	20250314	120515	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-5	5	-0.24	172205555	82000	39.58	2110	2125	2085	2735	1475	2105	2099.99	0.00	-2159	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	882	-4.88	1.38	12	0.20	-430.00	1517.00	3085	20240517	-31.93	1940	20240909	8.25	2785	-24.60	20250203	2085	0.72	20250314	3085	-31.93	20240517	1940	8.25	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
87	20250314	110513	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-10	5	-0.48	153867705	73246	35.35	2110	2125	2085	2735	1475	2105	2100.63	0.00	-1690	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	880	-4.87	1.38	12	0.17	-430.00	1517.00	3085	20240517	-32.09	1940	20240909	7.99	2785	-24.78	20250203	2085	0.48	20250314	3085	-32.09	20240517	1940	7.99	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
88	20250314	100514	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	5	2	0.24	91814125	43608	21.05	2110	2125	2095	2735	1475	2105	2105.45	0.00	3639	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	886	-4.91	1.39	12	0.10	-430.00	1517.00	3085	20240517	-31.60	1940	20240909	8.76	2785	-24.24	20250203	2095	0.72	20250314	3085	-31.60	20240517	1940	8.76	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
89	20250314	090516	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	10	2	0.48	15483945	7343	3.54	2110	2125	2100	2735	1475	2105	2109.39	0.00	7	2161	2132	2116	2087	2071	2125	2080	210	630	500	1470	5	1	42000000	888	-4.92	1.39	12	0.02	-430.00	1517.00	3085	20240517	-31.44	1940	20240909	9.02	2785	-24.06	20250203	2100	0.71	20250314	3085	-31.44	20240517	1940	9.02	20240909	0.48	N	047400	500	210 억	0	N	N	122	N	N
90	20250313	160510	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-50	5	-2.32	426221818	200689	60.01	2145	2145	2100	2800	1510	2155	2123.76	0.01	-23523	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	884	-4.90	1.39	12	0.48	-430.00	1517.00	3085	20240517	-31.77	1940	20240909	8.51	2785	-24.42	20250203	2100	0.24	20250313	3085	-31.77	20240517	1940	8.51	20240909	0.48	N	047400	500	210 억	5933	N	N	122	N	N
91	20250313	150511	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	-40	5	-1.86	343463863	161395	48.26	2145	2145	2110	2800	1510	2155	2128.05	0.01	-22531	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	888	-4.92	1.39	12	0.38	-430.00	1517.00	3085	20240517	-31.44	1940	20240909	9.02	2785	-24.06	20250203	2110	0.24	20250313	3085	-31.44	20240517	1940	9.02	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
92	20250313	140510	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-25	5	-1.16	256714396	120425	36.01	2145	2145	2120	2800	1510	2155	2131.68	0.01	-19228	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	895	-4.95	1.40	12	0.29	-430.00	1517.00	3085	20240517	-30.96	1940	20240909	9.79	2785	-23.52	20250203	2120	0.47	20250313	3085	-30.96	20240517	1940	9.79	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
93	20250313	130510	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-20	5	-0.93	232978811	109266	32.67	2145	2145	2120	2800	1510	2155	2132.16	0.01	-18067	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	897	-4.97	1.41	12	0.26	-430.00	1517.00	3085	20240517	-30.79	1940	20240909	10.05	2785	-23.34	20250203	2120	0.71	20250313	3085	-30.79	20240517	1940	10.05	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
94	20250313	120511	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-20	5	-0.93	185585316	87016	26.02	2145	2145	2120	2800	1510	2155	2132.70	0.01	210	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	897	-4.97	1.41	12	0.21	-430.00	1517.00	3085	20240517	-30.79	1940	20240909	10.05	2785	-23.34	20250203	2120	0.71	20250313	3085	-30.79	20240517	1940	10.05	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
95	20250313	110510	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-15	5	-0.70	167305271	78460	23.46	2145	2145	2120	2800	1510	2155	2132.28	0.01	2663	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	899	-4.98	1.41	12	0.19	-430.00	1517.00	3085	20240517	-30.63	1940	20240909	10.31	2785	-23.16	20250203	2120	0.94	20250313	3085	-30.63	20240517	1940	10.31	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
96	20250313	100509	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	-30	5	-1.39	128164421	60130	17.98	2145	2145	2120	2800	1510	2155	2131.34	0.01	3518	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	893	-4.94	1.40	12	0.14	-430.00	1517.00	3085	20240517	-31.12	1940	20240909	9.54	2785	-23.70	20250203	2120	0.24	20250313	3085	-31.12	20240517	1940	9.54	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
97	20250313	090512	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-15	5	-0.70	5312800	2484	0.74	2145	2145	2135	2800	1510	2155	2136.66	0.01	-667	2211	2182	2161	2132	2111	2197	2147	210	645	500	1500	5	1	42000000	899	-4.98	1.41	12	0.01	-430.00	1517.00	3085	20240517	-30.63	1940	20240909	10.31	2785	-23.16	20250203	2120	0.94	20250102	3085	-30.63	20240517	1940	10.31	20240909	0.48	N	047400	500	210 억	5933	N	N	50	N	N
98	20250312	160508	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-5	5	-0.23	660649189	306456	292.34	2150	2190	2140	2805	1515	2160	2155.77	0.00	49491	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	905	-5.01	1.42	12	0.73	-430.00	1517.00	3085	20240517	-30.15	1940	20240909	11.08	2785	-22.62	20250203	2120	1.65	20250102	3085	-30.15	20240517	1940	11.08	20240909	0.48	N	047400	500	210 억	0	N	N	50	N	N
99	20250312	150508	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	-15	5	-0.69	650213217	301611	287.71	2150	2190	2140	2805	1515	2160	2155.80	0.00	51525	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	901	-4.99	1.41	12	0.72	-430.00	1517.00	3085	20240517	-30.47	1940	20240909	10.57	2785	-22.98	20250203	2120	1.18	20250102	3085	-30.47	20240517	1940	10.57	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
100	20250312	140507	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-5	5	-0.23	604905237	280490	267.57	2150	2190	2145	2805	1515	2160	2156.60	0.00	57072	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	905	-5.01	1.42	12	0.67	-430.00	1517.00	3085	20240517	-30.15	1940	20240909	11.08	2785	-22.62	20250203	2120	1.65	20250102	3085	-30.15	20240517	1940	11.08	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
101	20250312	130508	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-10	5	-0.46	535430622	248179	236.74	2150	2190	2145	2805	1515	2160	2157.44	0.00	69030	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	903	-5.00	1.42	12	0.59	-430.00	1517.00	3085	20240517	-30.31	1940	20240909	10.82	2785	-22.80	20250203	2120	1.42	20250102	3085	-30.31	20240517	1940	10.82	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
102	20250312	120510	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	0	3	0.00	464101827	215100	205.19	2150	2190	2145	2805	1515	2160	2157.61	0.00	82890	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	907	-5.02	1.42	12	0.51	-430.00	1517.00	3085	20240517	-29.98	1940	20240909	11.34	2785	-22.44	20250203	2120	1.89	20250102	3085	-29.98	20240517	1940	11.34	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
103	20250312	110506	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-5	5	-0.23	396793947	183910	175.44	2150	2190	2145	2805	1515	2160	2157.54	0.00	89414	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	905	-5.01	1.42	12	0.44	-430.00	1517.00	3085	20240517	-30.15	1940	20240909	11.08	2785	-22.62	20250203	2120	1.65	20250102	3085	-30.15	20240517	1940	11.08	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
104	20250312	100508	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-5	5	-0.23	330309282	153072	146.02	2150	2190	2145	2805	1515	2160	2157.87	0.00	84456	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	905	-5.01	1.42	12	0.36	-430.00	1517.00	3085	20240517	-30.15	1940	20240909	11.08	2785	-22.62	20250203	2120	1.65	20250102	3085	-30.15	20240517	1940	11.08	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
105	20250312	090509	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	25	2	1.16	12265690	5668	5.41	2150	2190	2150	2805	1515	2160	2164.02	0.00	449	2213	2186	2153	2126	2093	2200	2140	210	645	500	1510	5	1	42000000	918	-5.08	1.44	12	0.01	-430.00	1517.00	3085	20240517	-29.17	1940	20240909	12.63	2785	-21.54	20250203	2120	3.07	20250102	3085	-29.17	20240517	1940	12.63	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
106	20250311	160503	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-25	5	-1.14	221230852	102962	91.06	2120	2180	2120	2840	1530	2185	2148.29	0.00	30866	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	907	-5.02	1.42	12	0.25	-430.00	1517.00	3085	20240517	-29.98	1940	20240909	11.34	2785	-22.44	20250203	2120	1.89	20250311	3085	-29.98	20240517	1940	11.34	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
107	20250311	150506	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-25	5	-1.14	206034917	95935	84.85	2120	2180	2120	2840	1530	2185	2147.23	0.00	30193	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	907	-5.02	1.42	12	0.23	-430.00	1517.00	3085	20240517	-29.98	1940	20240909	11.34	2785	-22.44	20250203	2120	1.89	20250311	3085	-29.98	20240517	1940	11.34	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
108	20250311	140506	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	-5	5	-0.23	197205737	91857	81.24	2120	2180	2120	2840	1530	2185	2146.43	0.00	30297	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	916	-5.07	1.44	12	0.22	-430.00	1517.00	3085	20240517	-29.34	1940	20240909	12.37	2785	-21.72	20250203	2120	2.83	20250311	3085	-29.34	20240517	1940	12.37	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
109	20250311	130505	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-15	5	-0.69	189426865	88269	78.07	2120	2180	2120	2840	1530	2185	2145.54	0.00	29258	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	911	-5.05	1.43	12	0.21	-430.00	1517.00	3085	20240517	-29.66	1940	20240909	11.86	2785	-22.08	20250203	2120	2.36	20250311	3085	-29.66	20240517	1940	11.86	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
110	20250311	120505	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-15	5	-0.69	180434775	84112	74.39	2120	2170	2120	2840	1530	2185	2144.66	0.00	28855	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	911	-5.05	1.43	12	0.20	-430.00	1517.00	3085	20240517	-29.66	1940	20240909	11.86	2785	-22.08	20250203	2120	2.36	20250311	3085	-29.66	20240517	1940	11.86	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
111	20250311	110505	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	-40	5	-1.83	160190760	74737	66.10	2120	2170	2120	2840	1530	2185	2142.79	0.00	23005	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	901	-4.99	1.41	12	0.18	-430.00	1517.00	3085	20240517	-30.47	1940	20240909	10.57	2785	-22.98	20250203	2120	1.18	20250311	3085	-30.47	20240517	1940	10.57	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
112	20250311	100507	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-35	5	-1.60	137510630	64178	56.76	2120	2170	2120	2840	1530	2185	2141.93	0.00	24330	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	903	-5.00	1.42	12	0.15	-430.00	1517.00	3085	20240517	-30.31	1940	20240909	10.82	2785	-22.80	20250203	2120	1.42	20250311	3085	-30.31	20240517	1940	10.82	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
113	20250311	090506	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-35	5	-1.60	48031590	22503	19.90	2120	2170	2120	2840	1530	2185	2131.95	0.00	8069	2238	2211	2193	2166	2148	2202	2157	210	655	500	1520	5	1	42000000	903	-5.00	1.42	12	0.05	-430.00	1517.00	3085	20240517	-30.31	1940	20240909	10.82	2785	-22.80	20250203	2120	1.42	20250311	3085	-30.31	20240517	1940	10.82	20240909	0.48	N	047400	500	210 억	0	N	N	6	N	N
114	20250310	160501	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	-5	5	-0.23	241932840	110441	58.67	2210	2220	2175	2845	1535	2190	2190.62	0.00	12057	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	918	-5.08	1.44	12	0.26	-430.00	1517.00	3085	20240517	-29.17	1940	20240909	12.63	2785	-21.54	20250203	2120	3.07	20250102	3085	-29.17	20240517	1940	12.63	20240909	0.46	N	047400	500	210 억	0	N	N	6	N	N
115	20250310	150504	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	15	2	0.68	205094585	93622	49.74	2210	2220	2175	2845	1535	2190	2190.67	0.00	11055	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	926	-5.13	1.45	12	0.22	-430.00	1517.00	3085	20240517	-28.53	1940	20240909	13.66	2785	-20.83	20250203	2120	4.01	20250102	3085	-28.53	20240517	1940	13.66	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
116	20250310	140503	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	5	2	0.23	188282630	85962	45.67	2210	2220	2175	2845	1535	2190	2190.30	0.00	9039	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	922	-5.10	1.45	12	0.20	-430.00	1517.00	3085	20240517	-28.85	1940	20240909	13.14	2785	-21.18	20250203	2120	3.54	20250102	3085	-28.85	20240517	1940	13.14	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
117	20250310	130503	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	-5	5	-0.23	171210110	78175	41.53	2210	2220	2175	2845	1535	2190	2190.09	0.00	6524	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	918	-5.08	1.44	12	0.19	-430.00	1517.00	3085	20240517	-29.17	1940	20240909	12.63	2785	-21.54	20250203	2120	3.07	20250102	3085	-29.17	20240517	1940	12.63	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
118	20250310	120502	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	0	3	0.00	128881095	58803	31.24	2210	2220	2175	2845	1535	2190	2191.74	0.00	2854	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	920	-5.09	1.44	12	0.14	-430.00	1517.00	3085	20240517	-29.01	1940	20240909	12.89	2785	-21.36	20250203	2120	3.30	20250102	3085	-29.01	20240517	1940	12.89	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
119	20250310	110501	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	0	3	0.00	114699530	52322	27.80	2210	2220	2175	2845	1535	2190	2192.19	0.00	227	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	920	-5.09	1.44	12	0.12	-430.00	1517.00	3085	20240517	-29.01	1940	20240909	12.89	2785	-21.36	20250203	2120	3.30	20250102	3085	-29.01	20240517	1940	12.89	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
120	20250310	100503	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	75389510	34331	18.24	2210	2220	2175	2845	1535	2190	2195.96	0.00	227	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	924	-5.12	1.45	12	0.08	-430.00	1517.00	3085	20240517	-28.69	1940	20240909	13.40	2785	-21.01	20250203	2120	3.77	20250102	3085	-28.69	20240517	1940	13.40	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
121	20250310	090503	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	15	2	0.68	17201195	7785	4.14	2210	2220	2200	2845	1535	2190	2209.53	0.00	1632	2243	2216	2198	2171	2153	2207	2162	210	655	500	1530	5	1	42000000	926	-5.13	1.45	12	0.02	-430.00	1517.00	3085	20240517	-28.53	1940	20240909	13.66	2785	-20.83	20250203	2120	4.01	20250102	3085	-28.53	20240517	1940	13.66	20240909	0.46	N	047400	500	210 억	0	N	N	0	N	N
122	20250307	160501	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-35	5	-1.57	411670581	186741	65.05	2225	2225	2180	2890	1560	2225	2204.51	0.00	-2176	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	920	-5.09	1.44	12	0.44	-430.00	1517.00	3095	20240223	-29.24	1940	20240909	12.89	2785	-21.36	20250203	2120	3.30	20250102	3085	-29.01	20240517	1940	12.89	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
123	20250307	150504	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-30	5	-1.35	372693316	168914	58.84	2225	2225	2185	2890	1560	2225	2206.41	0.00	-4594	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	922	-5.10	1.45	12	0.40	-430.00	1517.00	3095	20240223	-29.08	1940	20240909	13.14	2785	-21.18	20250203	2120	3.54	20250102	3085	-28.85	20240517	1940	13.14	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
124	20250307	140501	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-20	5	-0.90	296789441	134358	46.80	2225	2225	2200	2890	1560	2225	2208.95	0.00	4225	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.32	-430.00	1517.00	3095	20240223	-28.76	1940	20240909	13.66	2785	-20.83	20250203	2120	4.01	20250102	3085	-28.53	20240517	1940	13.66	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
125	20250307	130502	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-20	5	-0.90	253351132	114664	39.94	2225	2225	2205	2890	1560	2225	2209.51	0.00	7812	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.27	-430.00	1517.00	3095	20240223	-28.76	1940	20240909	13.66	2785	-20.83	20250203	2120	4.01	20250102	3085	-28.53	20240517	1940	13.66	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
126	20250307	120504	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-15	5	-0.67	215101341	97349	33.91	2225	2225	2205	2890	1560	2225	2209.59	0.00	6906	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	928	-5.14	1.46	12	0.23	-430.00	1517.00	3095	20240223	-28.59	1940	20240909	13.92	2785	-20.65	20250203	2120	4.25	20250102	3085	-28.36	20240517	1940	13.92	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
127	20250307	110502	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-15	5	-0.67	178634755	80833	28.16	2225	2225	2205	2890	1560	2225	2209.92	0.00	8251	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	928	-5.14	1.46	12	0.19	-430.00	1517.00	3095	20240223	-28.59	1940	20240909	13.92	2785	-20.65	20250203	2120	4.25	20250102	3085	-28.36	20240517	1940	13.92	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
128	20250307	100500	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-20	5	-0.90	94861400	42896	14.94	2225	2225	2205	2890	1560	2225	2211.43	0.00	12469	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	926	-5.13	1.45	12	0.10	-430.00	1517.00	3095	20240223	-28.76	1940	20240909	13.66	2785	-20.83	20250203	2120	4.01	20250102	3085	-28.53	20240517	1940	13.66	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
129	20250307	090503	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	-10	5	-0.45	9895990	4459	1.55	2225	2225	2210	2890	1560	2225	2219.33	0.00	-1628	2308	2266	2238	2196	2168	2252	2182	210	665	500	1550	5	1	42000000	930	-5.15	1.46	12	0.01	-430.00	1517.00	3095	20240223	-28.43	1940	20240909	14.18	2785	-20.47	20250203	2120	4.48	20250102	3085	-28.20	20240517	1940	14.18	20240909	0.47	N	047400	500	210 억	0	N	N	3	N	N
130	20250306	160500	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	-35	5	-1.55	634714427	283224	100.90	2265	2280	2210	2935	1585	2260	2241.06	0.00	-36644	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	935	-5.17	1.47	12	0.67	-430.00	1517.00	3095	20240223	-28.11	1940	20240909	14.69	2785	-20.11	20250203	2120	4.95	20250102	3085	-27.88	20240517	1940	14.69	20240909	0.50	N	047400	500	210 억	0	N	N	3	N	N
131	20250306	150459	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	-35	5	-1.55	583393512	260060	92.65	2265	2280	2215	2935	1585	2260	2243.30	0.00	-35612	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	935	-5.17	1.47	12	0.62	-430.00	1517.00	3095	20240223	-28.11	1940	20240909	14.69	2785	-20.11	20250203	2120	4.95	20250102	3085	-27.88	20240517	1940	14.69	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
132	20250306	140458	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	-30	5	-1.33	489799447	217924	77.64	2265	2280	2220	2935	1585	2260	2247.57	0.00	-27854	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	937	-5.19	1.47	12	0.52	-430.00	1517.00	3095	20240223	-27.95	1940	20240909	14.95	2785	-19.93	20250203	2120	5.19	20250102	3085	-27.71	20240517	1940	14.95	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
133	20250306	130459	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	-25	5	-1.11	434578760	193101	68.80	2265	2280	2225	2935	1585	2260	2250.53	0.00	-19562	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	939	-5.20	1.47	12	0.46	-430.00	1517.00	3095	20240223	-27.79	1940	20240909	15.21	2785	-19.75	20250203	2120	5.42	20250102	3085	-27.55	20240517	1940	15.21	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
134	20250306	120459	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-20	5	-0.88	355335710	157644	56.16	2265	2280	2240	2935	1585	2260	2254.04	0.00	-6977	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	941	-5.21	1.48	12	0.38	-430.00	1517.00	3095	20240223	-27.63	1940	20240909	15.46	2785	-19.57	20250203	2120	5.66	20250102	3085	-27.39	20240517	1940	15.46	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
135	20250306	110457	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-15	5	-0.66	291047735	129084	45.99	2265	2280	2240	2935	1585	2260	2254.72	0.00	-4858	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	943	-5.22	1.48	12	0.31	-430.00	1517.00	3095	20240223	-27.46	1940	20240909	15.72	2785	-19.39	20250203	2120	5.90	20250102	3085	-27.23	20240517	1940	15.72	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
136	20250306	100459	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	0	3	0.00	219907325	97435	34.71	2265	2280	2245	2935	1585	2260	2256.96	0.00	-893	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	949	-5.26	1.49	12	0.23	-430.00	1517.00	3095	20240223	-26.98	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
137	20250306	090502	57	100.00	KOSPI	비금속	N	N	N	N	N	2257	-3	5	-0.13	23206195	10264	3.66	2265	2270	2255	2935	1585	2260	2260.93	0.00	-3889	2310	2285	2265	2240	2220	2297	2252	210	675	500	1580	5	1	42000000	948	-5.25	1.49	12	0.02	-430.00	1517.00	3095	20240223	-27.08	1940	20240909	16.34	2785	-18.96	20250203	2120	6.46	20250102	3085	-26.84	20240517	1940	16.34	20240909	0.50	N	047400	500	210 억	0	N	N	20	N	N
138	20250305	160455	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-20	5	-0.88	623945921	275686	49.47	2250	2290	2245	2960	1600	2280	2263.25	0.00	24688	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	949	-5.26	1.49	12	0.66	-430.00	1517.00	3095	20240223	-26.98	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.51	N	047400	500	210 억	0	N	N	20	N	N
139	20250305	150456	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	-5	5	-0.22	584834781	258409	46.37	2250	2290	2245	2960	1600	2280	2263.21	0.00	25394	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	956	-5.29	1.50	12	0.62	-430.00	1517.00	3095	20240223	-26.49	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
140	20250305	140454	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-20	5	-0.88	529895021	234180	42.03	2250	2290	2245	2960	1600	2280	2262.77	0.00	18318	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	949	-5.26	1.49	12	0.56	-430.00	1517.00	3095	20240223	-26.98	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
141	20250305	130453	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-25	5	-1.10	422588702	186678	33.50	2250	2290	2245	2960	1600	2280	2263.73	0.00	12550	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	947	-5.24	1.49	12	0.44	-430.00	1517.00	3095	20240223	-27.14	1940	20240909	16.24	2785	-19.03	20250203	2120	6.37	20250102	3085	-26.90	20240517	1940	16.24	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
142	20250305	120455	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-15	5	-0.66	351238462	155152	27.84	2250	2290	2245	2960	1600	2280	2263.83	0.00	10015	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	951	-5.27	1.49	12	0.37	-430.00	1517.00	3095	20240223	-26.82	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
143	20250305	110452	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-10	5	-0.44	282030277	124619	22.36	2250	2290	2245	2960	1600	2280	2263.14	0.00	8135	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	953	-5.28	1.50	12	0.30	-430.00	1517.00	3095	20240223	-26.66	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
144	20250305	100455	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-10	5	-0.44	204426809	90318	16.21	2250	2290	2245	2960	1600	2280	2263.41	0.00	4945	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	953	-5.28	1.50	12	0.22	-430.00	1517.00	3095	20240223	-26.66	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
145	20250305	090452	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-20	5	-0.88	52438760	23281	4.18	2250	2280	2245	2960	1600	2280	2252.42	0.00	12070	2410	2345	2300	2235	2190	2322	2212	210	680	500	1590	5	1	42000000	949	-5.26	1.49	12	0.06	-430.00	1517.00	3095	20240223	-26.98	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
146	20250304	160450	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	1260860187	551057	37.52	2340	2365	2255	2930	1580	2255	2288.08	0.00	9889	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	1.31	-430.00	1517.00	3125	20240220	-27.04	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.51	N	047400	500	210 억	0	N	N	17	N	N
147	20250304	150447	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	20	2	0.89	1187293054	518666	35.32	2340	2365	2255	2930	1580	2255	2289.14	0.00	8726	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	956	-5.29	1.50	12	1.23	-430.00	1517.00	3125	20240220	-27.20	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
148	20250304	140450	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	55	2	2.44	1023369746	446745	30.42	2340	2365	2255	2930	1580	2255	2290.73	0.00	15789	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	970	-5.37	1.52	12	1.06	-430.00	1517.00	3125	20240220	-26.08	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3085	-25.12	20240517	1940	19.07	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
149	20250304	130449	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	20	2	0.89	916878516	400234	27.25	2340	2365	2255	2930	1580	2255	2290.87	0.00	15876	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	956	-5.29	1.50	12	0.95	-430.00	1517.00	3125	20240220	-27.20	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
150	20250304	120447	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	5	2	0.22	714558004	311936	21.24	2340	2365	2255	2930	1580	2255	2290.73	0.00	-960	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	949	-5.26	1.49	12	0.74	-430.00	1517.00	3125	20240220	-27.68	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
151	20250304	110449	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	20	2	0.89	651008194	283859	19.33	2340	2365	2265	2930	1580	2255	2293.44	0.00	-1452	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	956	-5.29	1.50	12	0.68	-430.00	1517.00	3125	20240220	-27.20	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
152	20250304	100446	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	520095142	226381	15.42	2340	2365	2265	2930	1580	2255	2297.45	0.00	4574	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.54	-430.00	1517.00	3125	20240220	-27.04	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
153	20250304	090444	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	50	2	2.22	163191585	70282	4.79	2340	2365	2295	2930	1580	2255	2322.06	0.00	-5591	2431	2342	2296	2207	2161	2320	2185	210	675	500	1570	5	1	42000000	968	-5.36	1.52	12	0.17	-430.00	1517.00	3125	20240220	-26.24	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3085	-25.28	20240517	1940	18.81	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History