KissMeData/010040/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	20250331	161646	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-30	5	-1.41	95475325	45825	304.36	2065	2155	2040	2765	1495	2130	2083.37	0.39	297	2236	2182	2131	2077	2026	2210	2105	205	635	500	1490	5	1	41067062	862	15.67	0.41	12	0.11	134.00	5084.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2030	3.45	20250210	3150	-33.33	20240624	1995	5.26	20241210	0.48	Y	010040	500	205 억	158843	N	N	0	N	N
3	20250331	151523	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-25	5	-1.17	73860970	35437	235.37	2065	2155	2040	2765	1495	2130	2084.29	0.39	527	2236	2182	2131	2077	2026	2210	2105	205	635	500	1490	5	1	41067062	864	15.71	0.41	12	0.09	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.48	Y	010040	500	205 억	158843	N	N	0	N	N
4	20250331	120652	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	0	3	0.00	24578035	11746	78.02	2065	2155	2065	2765	1495	2130	2092.46	0.39	-63	2236	2182	2131	2077	2026	2210	2105	205	635	500	1490	5	1	41067062	875	15.90	0.42	12	0.03	134.00	5084.00	3150	20240624	-32.38	1995	20241210	6.77	2300	-7.39	20250122	2030	4.93	20250210	3150	-32.38	20240624	1995	6.77	20241210	0.48	Y	010040	500	205 억	158843	N	N	0	N	N
5	20250331	091210	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	-50	5	-2.35	15573885	7489	49.74	2065	2095	2065	2765	1495	2130	2079.57	0.39	-56	2236	2182	2131	2077	2026	2210	2105	205	635	500	1490	5	1	41067062	854	15.52	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.97	1995	20241210	4.26	2300	-9.57	20250122	2030	2.46	20250210	3150	-33.97	20240624	1995	4.26	20241210	0.48	Y	010040	500	205 억	158843	N	N	0	N	N
6	20250328	160249	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	10	2	0.47	31637967	15053	72.77	2120	2185	2080	2755	1485	2120	2099.76	0.31	-219	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	875	15.90	0.42	12	0.04	134.00	5084.00	3150	20240624	-32.38	1995	20241210	6.77	2300	-7.39	20250122	2030	4.93	20250210	3150	-32.38	20240624	1995	6.77	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
7	20250328	150251	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-15	5	-0.71	26616337	12684	61.32	2120	2185	2080	2755	1485	2120	2098.42	0.31	92	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	864	15.71	0.41	12	0.03	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
8	20250328	140251	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-10	5	-0.47	24819982	11832	57.20	2120	2185	2080	2755	1485	2120	2097.70	0.31	244	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	867	15.75	0.42	12	0.03	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
9	20250328	130250	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-15	5	-0.71	19339600	9213	44.54	2120	2185	2080	2755	1485	2120	2099.16	0.31	406	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	864	15.71	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
10	20250328	120250	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-15	5	-0.71	14278185	6797	32.86	2120	2185	2080	2755	1485	2120	2100.66	0.31	416	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	864	15.71	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
11	20250328	110250	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-15	5	-0.71	14269765	6793	32.84	2120	2185	2080	2755	1485	2120	2100.66	0.31	416	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	864	15.71	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
12	20250328	100251	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-35	5	-1.65	14116140	6720	32.49	2120	2185	2080	2755	1485	2120	2100.62	0.31	414	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	856	15.56	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
13	20250328	090253	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	0	3	0.00	27560	13	0.06	2120	2120	2120	2755	1485	2120	2120.00	0.31	0	2200	2160	2120	2080	2040	2180	2100	205	635	500	1480	5	1	41067062	871	15.82	0.42	12	0.00	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.48	N	010040	500	205 억	125852	N	N	0	N	N
14	20250327	160250	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	10	2	0.47	43513285	20676	169.10	2100	2160	2080	2740	1480	2110	2104.53	0.31	496	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	871	15.82	0.42	12	0.05	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
15	20250327	150250	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	0	3	0.00	36072320	17163	140.37	2100	2160	2080	2740	1480	2110	2101.75	0.31	622	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	867	15.75	0.42	12	0.04	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
16	20250327	140249	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	0	3	0.00	35964920	17112	139.95	2100	2160	2080	2740	1480	2110	2101.74	0.31	647	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	867	15.75	0.42	12	0.04	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
17	20250327	130247	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	10	2	0.47	34366255	16352	133.74	2100	2160	2080	2740	1480	2110	2101.65	0.31	1156	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	871	15.82	0.42	12	0.04	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
18	20250327	120251	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	10	2	0.47	32325665	15383	125.81	2100	2160	2080	2740	1480	2110	2101.39	0.31	1156	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	871	15.82	0.42	12	0.04	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
19	20250327	110252	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	10	2	0.47	16489345	7802	63.81	2100	2160	2090	2740	1480	2110	2113.48	0.31	932	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	871	15.82	0.42	12	0.02	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
20	20250327	100249	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	25	2	1.18	15331585	7256	59.34	2100	2160	2090	2740	1480	2110	2112.95	0.31	932	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	877	15.93	0.42	12	0.02	134.00	5084.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
21	20250327	090250	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	0	3	0.00	1215450	579	4.74	2100	2110	2095	2740	1480	2110	2099.22	0.31	0	2133	2121	2098	2086	2063	2127	2092	205	630	500	1470	5	1	41067062	867	15.75	0.42	12	0.00	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.48	N	010040	500	205 억	125356	N	N	6	N	N
22	20250326	160248	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	25	2	1.20	25579545	12227	16.22	2100	2110	2075	2710	1460	2085	2092.05	0.29	-2585	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	867	15.75	0.42	12	0.03	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.48	N	010040	500	205 억	119451	N	N	6	N	N
23	20250326	150246	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	15	2	0.72	24390040	11663	15.48	2100	2100	2075	2710	1460	2085	2091.23	0.29	-2579	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	862	15.67	0.41	12	0.03	134.00	5084.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2030	3.45	20250210	3150	-33.33	20240624	1995	5.26	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
24	20250326	140248	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	10	2	0.48	22874840	10941	14.52	2100	2100	2075	2710	1460	2085	2090.74	0.29	-2580	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	860	15.63	0.41	12	0.03	134.00	5084.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2030	3.20	20250210	3150	-33.49	20240624	1995	5.01	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
25	20250326	130249	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	5	2	0.24	14850060	7100	9.42	2100	2100	2075	2710	1460	2085	2091.56	0.29	-254	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	858	15.60	0.41	12	0.02	134.00	5084.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2030	2.96	20250210	3150	-33.65	20240624	1995	4.76	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
26	20250326	120249	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	5	2	0.24	11748335	5616	7.45	2100	2100	2075	2710	1460	2085	2091.94	0.29	-256	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	858	15.60	0.41	12	0.01	134.00	5084.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2030	2.96	20250210	3150	-33.65	20240624	1995	4.76	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
27	20250326	110248	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	10	2	0.48	9894310	4728	6.27	2100	2100	2075	2710	1460	2085	2092.71	0.29	-256	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	860	15.63	0.41	12	0.01	134.00	5084.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2030	3.20	20250210	3150	-33.49	20240624	1995	5.01	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
28	20250326	100250	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	15	2	0.72	5858550	2804	3.72	2100	2100	2075	2710	1460	2085	2089.35	0.29	-76	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	862	15.67	0.41	12	0.01	134.00	5084.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2030	3.45	20250210	3150	-33.33	20240624	1995	5.26	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
29	20250326	090248	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	15	2	0.72	165900	79	0.10	2100	2100	2100	2710	1460	2085	2100.00	0.29	-19	2201	2142	2111	2052	2021	2127	2037	205	625	500	1450	5	1	41067062	862	15.67	0.41	12	0.00	134.00	5084.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2030	3.45	20250210	3150	-33.33	20240624	1995	5.26	20241210	0.48	N	010040	500	205 억	119451	N	N	34	N	N
30	20250325	160247	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-65	5	-3.02	158999750	75343	1298.57	2140	2170	2080	2795	1505	2150	2110.35	0.28	3681	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	856	15.56	0.41	12	0.18	134.00	5084.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.49	N	010040	500	205 억	115241	N	N	34	N	N
31	20250325	150248	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-60	5	-2.79	146886875	69536	1198.48	2140	2170	2080	2795	1505	2150	2112.39	0.28	5858	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	858	15.60	0.41	12	0.17	134.00	5084.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2030	2.96	20250210	3150	-33.65	20240624	1995	4.76	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
32	20250325	140248	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-40	5	-1.86	113996265	53789	927.08	2140	2170	2095	2795	1505	2150	2119.32	0.28	4105	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	867	15.75	0.42	12	0.13	134.00	5084.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
33	20250325	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-45	5	-2.09	104887225	49461	852.48	2140	2170	2095	2795	1505	2150	2120.60	0.28	6408	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	864	15.71	0.41	12	0.12	134.00	5084.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
34	20250325	120248	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	-30	5	-1.40	92896225	43755	754.14	2140	2170	2100	2795	1505	2150	2123.10	0.28	6316	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	871	15.82	0.42	12	0.11	134.00	5084.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2030	4.43	20250210	3150	-32.70	20240624	1995	6.27	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
35	20250325	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-15	5	-0.70	60311495	28357	488.75	2140	2170	2120	2795	1505	2150	2126.86	0.28	5240	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	877	15.93	0.42	12	0.07	134.00	5084.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
36	20250325	100254	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-15	5	-0.70	57650880	27110	467.25	2140	2170	2120	2795	1505	2150	2126.55	0.28	5226	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	877	15.93	0.42	12	0.07	134.00	5084.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
37	20250325	090248	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-10	5	-0.47	2250070	1050	18.10	2140	2170	2140	2795	1505	2150	2142.92	0.28	-93	2173	2161	2153	2141	2133	2157	2137	205	645	500	1500	5	1	41067062	879	15.97	0.42	12	0.00	134.00	5084.00	3150	20240624	-32.06	1995	20241210	7.27	2300	-6.96	20250122	2030	5.42	20250210	3150	-32.06	20240624	1995	7.27	20241210	0.49	N	010040	500	205 억	115241	N	N	0	N	N
38	20250324	160247	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-25	5	-1.15	12488215	5798	27.18	2165	2165	2145	2825	1525	2175	2153.88	0.26	-65	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	883	-5.99	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
39	20250324	150249	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-15	5	-0.69	9539365	4429	20.76	2165	2165	2145	2825	1525	2175	2153.84	0.26	91	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	887	-6.02	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
40	20250324	140248	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-10	5	-0.46	9453040	4389	20.57	2165	2165	2145	2825	1525	2175	2153.80	0.26	91	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	889	-6.03	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
41	20250324	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-15	5	-0.69	8860945	4115	19.29	2165	2165	2145	2825	1525	2175	2153.33	0.26	91	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	887	-6.02	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
42	20250324	120249	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-15	5	-0.69	7899745	3670	17.20	2165	2165	2145	2825	1525	2175	2152.52	0.26	91	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	887	-6.02	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
43	20250324	110248	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-10	5	-0.46	6933285	3223	15.11	2165	2165	2145	2825	1525	2175	2151.19	0.26	94	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	889	-6.03	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
44	20250324	100247	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-25	5	-1.15	6894315	3205	15.02	2165	2165	2145	2825	1525	2175	2151.11	0.26	94	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	883	-5.99	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
45	20250324	090248	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-20	5	-0.92	1198900	554	2.60	2165	2165	2155	2825	1525	2175	2164.08	0.26	-68	2291	2232	2171	2112	2051	2202	2082	205	650	500	1520	5	1	41067062	885	-6.00	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.51	N	010040	500	205 억	107815	N	N	76	N	N
46	20250321	160247	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-40	5	-1.81	46229075	21264	87.78	2215	2230	2110	2875	1555	2215	2174.04	0.24	97	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	893	-6.06	0.38	12	0.05	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.51	N	010040	500	205 억	97897	N	N	76	N	N
47	20250321	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-40	5	-1.81	34398700	15804	65.24	2215	2230	2110	2875	1555	2215	2176.58	0.24	703	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
48	20250321	140247	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-10	5	-0.45	6997400	3176	13.11	2215	2230	2190	2875	1555	2215	2203.21	0.24	523	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	906	-6.14	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.00	1995	20241210	10.53	2300	-4.13	20250122	2030	8.62	20250210	3150	-30.00	20240624	1995	10.53	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
49	20250321	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	6726435	3053	12.60	2215	2230	2190	2875	1555	2215	2203.22	0.24	520	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
50	20250321	120249	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-25	5	-1.13	5635915	2558	10.56	2215	2230	2190	2875	1555	2215	2203.25	0.24	581	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
51	20250321	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-10	5	-0.45	2070575	934	3.86	2215	2230	2195	2875	1555	2215	2216.89	0.24	68	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	906	-6.14	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.00	1995	20241210	10.53	2300	-4.13	20250122	2030	8.62	20250210	3150	-30.00	20240624	1995	10.53	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
52	20250321	100248	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	1311935	589	2.43	2215	2230	2200	2875	1555	2215	2227.39	0.24	50	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
53	20250321	090250	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	50945	23	0.09	2215	2215	2215	2875	1555	2215	2215.00	0.24	-3	2271	2242	2211	2182	2151	2227	2167	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.51	N	010040	500	205 억	97897	N	N	8	N	N
54	20250320	160306	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	53485186	24223	120.75	2230	2240	2180	2875	1555	2215	2208.03	0.24	-65	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.06	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.58	N	010040	500	205 억	99228	N	N	8	N	N
55	20250320	150248	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	51252466	23215	115.73	2230	2240	2180	2875	1555	2215	2207.73	0.24	-64	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.06	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
56	20250320	140249	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	48370186	21909	109.22	2230	2240	2180	2875	1555	2215	2207.78	0.24	609	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.05	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
57	20250320	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	44255210	20039	99.90	2230	2240	2180	2875	1555	2215	2208.45	0.24	603	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.05	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
58	20250320	120247	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	0	3	0.00	34299875	15524	77.39	2230	2240	2180	2875	1555	2215	2209.47	0.24	603	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	910	-6.17	0.39	12	0.04	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
59	20250320	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	23200890	10508	52.38	2230	2240	2180	2875	1555	2215	2207.93	0.24	629	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
60	20250320	100247	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-15	5	-0.68	22683685	10274	51.22	2230	2240	2180	2875	1555	2215	2207.87	0.24	831	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
61	20250320	090249	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	25	2	1.13	2613765	1171	5.84	2230	2240	2230	2875	1555	2215	2232.08	0.24	0	2261	2237	2206	2182	2151	2250	2195	205	660	500	1550	5	1	41067062	920	-6.24	0.39	12	0.00	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2300	-2.61	20250122	2030	10.34	20250210	3150	-28.89	20240624	1995	12.28	20241210	0.58	N	010040	500	205 억	99228	N	N	5	N	N
62	20250319	160246	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	15	2	0.68	44121585	20015	52.87	2200	2230	2175	2860	1540	2200	2204.38	0.23	-27	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	910	-6.17	0.39	12	0.05	-359.00	5671.00	3150	20240624	-29.68	1995	20241210	11.03	2300	-3.70	20250122	2030	9.11	20250210	3150	-29.68	20240624	1995	11.03	20241210	0.60	N	010040	500	205 억	96473	N	N	5	N	N
63	20250319	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	10	2	0.45	40637595	18442	48.71	2200	2230	2175	2860	1540	2200	2203.54	0.23	-23	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.04	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
64	20250319	140247	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	10	2	0.45	38669820	17547	46.35	2200	2230	2175	2860	1540	2200	2203.79	0.23	-51	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.04	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
65	20250319	130247	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	10	2	0.45	26869115	12197	32.22	2200	2230	2175	2860	1540	2200	2202.93	0.23	-66	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
66	20250319	120246	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	10	2	0.45	23227595	10547	27.86	2200	2230	2175	2860	1540	2200	2202.29	0.23	-69	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
67	20250319	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	13173620	5989	15.82	2200	2230	2175	2860	1540	2200	2199.64	0.23	-69	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
68	20250319	100248	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-5	5	-0.23	4138295	1874	4.95	2200	2230	2175	2860	1540	2200	2208.27	0.23	-91	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.32	1995	20241210	10.03	2300	-4.57	20250122	2030	8.13	20250210	3150	-30.32	20240624	1995	10.03	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
69	20250319	090247	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	30	2	1.36	1447855	654	1.73	2200	2230	2175	2860	1540	2200	2213.85	0.23	0	2240	2220	2180	2160	2120	2230	2170	205	660	500	1540	5	1	41067062	916	-6.21	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.21	1995	20241210	11.78	2300	-3.04	20250122	2030	9.85	20250210	3150	-29.21	20240624	1995	11.78	20241210	0.60	N	010040	500	205 억	96473	N	N	35	N	N
70	20250318	160246	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	20	2	0.92	82136425	37847	356.58	2155	2200	2140	2830	1530	2180	2170.22	0.24	-274	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	903	-6.13	0.39	12	0.09	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	96747	N	N	35	N	N
71	20250318	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-5	5	-0.23	78134840	36028	339.44	2155	2190	2140	2830	1530	2180	2168.73	0.24	-274	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	893	-6.06	0.38	12	0.09	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
72	20250318	140247	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	5	2	0.23	73626370	33961	319.96	2155	2190	2140	2830	1530	2180	2167.97	0.24	-64	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	897	-6.09	0.39	12	0.08	-359.00	5671.00	3150	20240624	-30.63	1995	20241210	9.52	2300	-5.00	20250122	2030	7.64	20250210	3150	-30.63	20240624	1995	9.52	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
73	20250318	130246	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	10	2	0.46	64934000	29953	282.20	2155	2190	2140	2830	1530	2180	2167.86	0.24	59	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	899	-6.10	0.39	12	0.07	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
74	20250318	120246	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	10	2	0.46	61176640	28224	265.91	2155	2190	2140	2830	1530	2180	2167.54	0.24	270	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	899	-6.10	0.39	12	0.07	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
75	20250318	110246	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	0	3	0.00	31437575	14547	137.05	2155	2185	2140	2830	1530	2180	2161.10	0.24	184	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	895	-6.07	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
76	20250318	100247	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-30	5	-1.38	16436620	7638	71.96	2155	2175	2140	2830	1530	2180	2151.95	0.24	756	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	883	-5.99	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
77	20250318	090247	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-25	5	-1.15	8613535	3997	37.66	2155	2155	2155	2830	1530	2180	2155.00	0.24	475	2226	2202	2166	2142	2106	2215	2155	205	650	500	1520	5	1	41067062	885	-6.00	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.60	N	010040	500	205 억	96747	N	N	11	N	N
78	20250317	160246	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	20	2	0.93	22835345	10614	139.25	2170	2190	2130	2805	1515	2160	2149.11	0.24	71	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	895	-6.07	0.38	12	0.03	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
79	20250317	150246	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	20221740	9415	123.52	2170	2190	2130	2805	1515	2160	2147.82	0.24	137	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.02	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
80	20250317	140246	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	6216945	2875	37.72	2170	2190	2150	2805	1515	2160	2162.42	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.01	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
81	20250317	130245	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	5	2	0.23	4798675	2222	29.15	2170	2190	2150	2805	1515	2160	2159.62	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	889	-6.03	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
82	20250317	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-5	5	-0.23	4794340	2220	29.13	2170	2190	2150	2805	1515	2160	2159.61	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	885	-6.00	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
83	20250317	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	20	2	0.93	2792400	1290	16.92	2170	2190	2160	2805	1515	2160	2164.65	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	895	-6.07	0.38	12	0.00	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
84	20250317	100247	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	20	2	0.93	362160	166	2.18	2170	2190	2165	2805	1515	2160	2181.69	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	895	-6.07	0.38	12	0.00	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
85	20250317	090246	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	30	2	1.39	351265	161	2.11	2170	2190	2165	2805	1515	2160	2181.77	0.24	-1	2260	2210	2180	2130	2100	2235	2155	205	645	500	1510	5	1	41067062	899	-6.10	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96676	N	N	11	N	N
86	20250314	160245	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-20	5	-0.92	16554595	7622	119.64	2150	2230	2150	2830	1530	2180	2171.95	0.24	57	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	887	-6.02	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.60	N	010040	500	205 억	96649	N	N	11	N	N
87	20250314	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-10	5	-0.46	12229840	5620	88.21	2150	2230	2150	2830	1530	2180	2176.13	0.24	27	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.11	1995	20241210	8.77	2300	-5.65	20250122	2030	6.90	20250210	3150	-31.11	20240624	1995	8.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
88	20250314	140245	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-10	5	-0.46	10328500	4743	74.45	2150	2230	2150	2830	1530	2180	2177.63	0.24	549	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.11	1995	20241210	8.77	2300	-5.65	20250122	2030	6.90	20250210	3150	-31.11	20240624	1995	8.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
89	20250314	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	0	3	0.00	9425185	4326	67.90	2150	2230	2150	2830	1530	2180	2178.73	0.24	549	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	895	-6.07	0.38	12	0.01	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
90	20250314	120246	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	10	2	0.46	9390305	4310	67.65	2150	2230	2150	2830	1530	2180	2178.73	0.24	555	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
91	20250314	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	10	2	0.46	6048110	2770	43.48	2150	2230	2150	2830	1530	2180	2183.43	0.24	376	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
92	20250314	100246	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	10	2	0.46	5995725	2746	43.10	2150	2230	2150	2830	1530	2180	2183.44	0.24	379	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	899	-6.10	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
93	20250314	090246	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-30	5	-1.38	92450	43	0.67	2150	2150	2150	2830	1530	2180	2150.00	0.24	-6	2220	2200	2170	2150	2120	2210	2160	205	650	500	1520	5	1	41067062	883	-5.99	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.60	N	010040	500	205 억	96649	N	N	119	N	N
94	20250313	160243	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	20	2	0.93	13738855	6371	46.25	2175	2190	2140	2805	1515	2160	2156.47	0.23	53	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	895	-6.07	0.38	12	0.02	-359.00	5671.00	3150	20240624	-30.79	1995	20241210	9.27	2300	-5.22	20250122	2030	7.39	20250210	3150	-30.79	20240624	1995	9.27	20241210	0.60	N	010040	500	205 억	92496	N	N	119	N	N
95	20250313	150244	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	0	3	0.00	10424315	4845	35.17	2175	2190	2140	2805	1515	2160	2151.56	0.23	81	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	887	-6.02	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
96	20250313	140244	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-20	5	-0.93	5895915	2730	19.82	2175	2190	2140	2805	1515	2160	2159.68	0.23	81	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	879	-5.96	0.38	12	0.01	-359.00	5671.00	3150	20240624	-32.06	1995	20241210	7.27	2300	-6.96	20250122	2030	5.42	20250210	3150	-32.06	20240624	1995	7.27	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
97	20250313	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	0	3	0.00	3783905	1746	12.68	2175	2190	2150	2805	1515	2160	2167.18	0.23	11	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	887	-6.02	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
98	20250313	120243	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	3153055	1454	10.56	2175	2190	2150	2805	1515	2160	2168.54	0.23	-6	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.00	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
99	20250313	110244	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	0	3	0.00	3102990	1431	10.39	2175	2190	2150	2805	1515	2160	2168.41	0.23	-1	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	887	-6.02	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
100	20250313	100243	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	1603075	740	5.37	2175	2190	2150	2805	1515	2160	2166.32	0.23	-1	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.00	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
101	20250313	090244	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	30	2	1.39	276900	127	0.92	2175	2190	2175	2805	1515	2160	2180.31	0.23	-1	2253	2206	2183	2136	2113	2195	2125	205	645	500	1510	5	1	41067062	899	-6.10	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.60	N	010040	500	205 억	92496	N	N	49	N	N
102	20250312	160242	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-35	5	-1.59	30020310	13774	88.40	2175	2230	2160	2850	1540	2195	2179.49	0.23	-381	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	887	-6.02	0.38	12	0.03	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.60	N	010040	500	205 억	92877	N	N	49	N	N
103	20250312	150244	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-20	5	-0.91	25392950	11633	74.66	2175	2230	2160	2850	1540	2195	2182.84	0.23	-143	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	893	-6.06	0.38	12	0.03	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
104	20250312	140243	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-20	5	-0.91	15672375	7159	45.95	2175	2230	2160	2850	1540	2195	2189.18	0.23	270	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	893	-6.06	0.38	12	0.02	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
105	20250312	130243	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	5	2	0.23	11812590	5376	34.50	2175	2230	2165	2850	1540	2195	2197.28	0.23	62	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
106	20250312	120243	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	0	3	0.00	10579070	4810	30.87	2175	2230	2165	2850	1540	2195	2199.39	0.23	65	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	901	-6.11	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.32	1995	20241210	10.03	2300	-4.57	20250122	2030	8.13	20250210	3150	-30.32	20240624	1995	10.03	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
107	20250312	110241	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	15	2	0.68	8685820	3947	25.33	2175	2230	2165	2850	1540	2195	2200.61	0.23	78	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
108	20250312	100242	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	15	2	0.68	6056225	2757	17.69	2175	2230	2165	2850	1540	2195	2196.67	0.23	402	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
109	20250312	090243	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	35	2	1.59	3490545	1596	10.24	2175	2230	2165	2850	1540	2195	2187.06	0.23	445	2245	2220	2175	2150	2105	2232	2162	205	655	500	1530	5	1	41067062	916	-6.21	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.21	1995	20241210	11.78	2300	-3.04	20250122	2030	9.85	20250210	3150	-29.21	20240624	1995	11.78	20241210	0.60	N	010040	500	205 억	92877	N	N	6	N	N
110	20250311	160241	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-5	5	-0.23	33541290	15581	139.94	2130	2200	2130	2860	1540	2200	2152.01	0.23	347	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	901	-6.11	0.39	12	0.04	-359.00	5671.00	3150	20240624	-30.32	1995	20241210	10.03	2300	-4.57	20250122	2030	8.13	20250210	3150	-30.32	20240624	1995	10.03	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
111	20250311	150242	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-35	5	-1.59	28169285	13115	117.79	2130	2200	2130	2860	1540	2200	2147.87	0.23	306	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	889	-6.03	0.38	12	0.03	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
112	20250311	140242	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-30	5	-1.36	27762185	12927	116.10	2130	2200	2130	2860	1540	2200	2147.61	0.23	289	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	891	-6.04	0.38	12	0.03	-359.00	5671.00	3150	20240624	-31.11	1995	20241210	8.77	2300	-5.65	20250122	2030	6.90	20250210	3150	-31.11	20240624	1995	8.77	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
113	20250311	130242	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-25	5	-1.14	27660015	12880	115.68	2130	2200	2130	2860	1540	2200	2147.52	0.23	300	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	893	-6.06	0.38	12	0.03	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
114	20250311	120241	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-35	5	-1.59	25294210	11789	105.88	2130	2200	2130	2860	1540	2200	2145.58	0.23	555	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	889	-6.03	0.38	12	0.03	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
115	20250311	110242	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-25	5	-1.14	24608845	11473	103.04	2130	2200	2130	2860	1540	2200	2144.94	0.23	848	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	893	-6.06	0.38	12	0.03	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
116	20250311	100242	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-5	5	-0.23	2741850	1271	11.42	2130	2200	2130	2860	1540	2200	2157.24	0.23	-84	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.32	1995	20241210	10.03	2300	-4.57	20250122	2030	8.13	20250210	3150	-30.32	20240624	1995	10.03	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
117	20250311	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-5	5	-0.23	1892745	883	7.93	2130	2200	2130	2860	1540	2200	2143.54	0.23	131	2246	2222	2196	2172	2146	2235	2185	205	660	500	1540	5	1	41067062	901	-6.11	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.32	1995	20241210	10.03	2300	-4.57	20250122	2030	8.13	20250210	3150	-30.32	20240624	1995	10.03	20241210	0.60	N	010040	500	205 억	92557	N	N	6	N	N
118	20250310	160240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	23810975	10884	59.86	2180	2220	2170	2860	1540	2200	2187.70	0.23	-96	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	92653	N	N	6	N	N
119	20250310	150242	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-10	5	-0.45	19031680	8706	47.88	2180	2220	2170	2860	1540	2200	2186.04	0.23	540	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	899	-6.10	0.39	12	0.02	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
120	20250310	140241	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	-25	5	-1.14	17895240	8184	45.01	2180	2220	2170	2860	1540	2200	2186.61	0.23	511	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	893	-6.06	0.38	12	0.02	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
121	20250310	130241	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	14793880	6763	37.19	2180	2220	2170	2860	1540	2200	2187.47	0.23	-14	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
122	20250310	120240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	14386990	6577	36.17	2180	2220	2170	2860	1540	2200	2187.47	0.23	-14	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
123	20250310	110240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	4333550	1964	10.80	2180	2220	2180	2860	1540	2200	2206.49	0.23	-59	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
124	20250310	100241	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	10	2	0.45	4036420	1829	10.06	2180	2220	2180	2860	1540	2200	2206.90	0.23	-39	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
125	20250310	090241	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	20	2	0.91	1272615	577	3.17	2180	2220	2180	2860	1540	2200	2205.57	0.23	25	2236	2217	2191	2172	2146	2205	2160	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.52	1995	20241210	11.28	2300	-3.48	20250122	2030	9.36	20250210	3150	-29.52	20240624	1995	11.28	20241210	0.61	N	010040	500	205 억	92653	N	N	0	N	N
126	20250307	160240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-10	5	-0.45	39882450	18168	74.35	2210	2210	2165	2870	1550	2210	2195.19	0.23	-43	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.04	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
127	20250307	150241	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-5	5	-0.23	30294980	13783	56.41	2210	2210	2185	2870	1550	2210	2198.00	0.23	-223	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	906	-6.14	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.00	1995	20241210	10.53	2300	-4.13	20250122	2030	8.62	20250210	3150	-30.00	20240624	1995	10.53	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
128	20250307	140240	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-5	5	-0.23	23116105	10513	43.02	2210	2210	2185	2870	1550	2210	2198.81	0.23	-103	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	906	-6.14	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.00	1995	20241210	10.53	2300	-4.13	20250122	2030	8.62	20250210	3150	-30.00	20240624	1995	10.53	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
129	20250307	130240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-10	5	-0.45	13248065	6021	24.64	2210	2210	2185	2870	1550	2210	2200.31	0.23	-103	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
130	20250307	120241	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-10	5	-0.45	12512565	5686	23.27	2210	2210	2185	2870	1550	2210	2200.59	0.23	-103	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
131	20250307	110240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-10	5	-0.45	11483315	5218	21.35	2210	2210	2185	2870	1550	2210	2200.71	0.23	-58	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
132	20250307	100240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-10	5	-0.45	2231590	1015	4.15	2210	2210	2185	2870	1550	2210	2198.61	0.23	5	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
133	20250307	090241	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	0	3	0.00	11050	5	0.02	2210	2210	2210	2870	1550	2210	2210.00	0.23	0	2240	2225	2195	2180	2150	2232	2187	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.00	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.60	N	010040	500	205 억	92696	N	N	9	N	N
134	20250306	160239	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	20	2	0.91	53518780	24386	77.15	2170	2210	2165	2845	1535	2190	2194.65	0.13	62	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	908	-6.16	0.39	12	0.06	-359.00	5671.00	3150	20240624	-29.84	1995	20241210	10.78	2300	-3.91	20250122	2030	8.87	20250210	3150	-29.84	20240624	1995	10.78	20241210	0.61	N	010040	500	205 억	52401	N	N	9	N	N
135	20250306	150240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	50669250	23094	73.06	2170	2210	2165	2845	1535	2190	2194.04	0.13	165	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.06	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
136	20250306	140240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	45288055	20645	65.31	2170	2210	2165	2845	1535	2190	2193.66	0.13	383	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.05	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
137	20250306	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	0	3	0.00	44297985	20192	63.88	2170	2210	2165	2845	1535	2190	2193.84	0.13	382	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	899	-6.10	0.39	12	0.05	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
138	20250306	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	43102775	19647	62.15	2170	2210	2165	2845	1535	2190	2193.86	0.13	382	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.05	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
139	20250306	110238	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	27130400	12402	39.23	2170	2210	2165	2845	1535	2190	2187.58	0.13	529	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
140	20250306	100240	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	10	2	0.46	27071000	12375	39.15	2170	2210	2165	2845	1535	2190	2187.56	0.13	527	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3150	20240624	-30.16	1995	20241210	10.28	2300	-4.35	20250122	2030	8.37	20250210	3150	-30.16	20240624	1995	10.28	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
141	20250306	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	15	2	0.68	4128680	1895	5.99	2170	2205	2165	2845	1535	2190	2178.72	0.13	476	2230	2210	2170	2150	2110	2220	2160	205	655	500	1530	5	1	41067062	906	-6.14	0.39	12	0.00	-359.00	5671.00	3150	20240624	-30.00	1995	20241210	10.53	2300	-4.13	20250122	2030	8.62	20250210	3150	-30.00	20240624	1995	10.53	20241210	0.61	N	010040	500	205 억	52401	N	N	20	N	N
142	20250305	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	20	2	0.92	68026460	31582	136.33	2130	2190	2130	2820	1520	2170	2153.91	0.13	-2878	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	899	-6.10	0.39	12	0.08	-359.00	5671.00	3150	20240624	-30.48	1995	20241210	9.77	2300	-4.78	20250122	2030	7.88	20250210	3150	-30.48	20240624	1995	9.77	20241210	0.61	N	010040	500	205 억	55306	N	N	20	N	N
143	20250305	150239	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	56117355	26120	112.76	2130	2180	2130	2820	1520	2170	2148.44	0.13	-2233	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	883	-5.99	0.38	12	0.06	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
144	20250305	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	33672375	15724	67.88	2130	2180	2130	2820	1520	2170	2141.46	0.13	-2531	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	885	-6.00	0.38	12	0.04	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
145	20250305	130236	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	25406980	11884	51.30	2130	2180	2130	2820	1520	2170	2137.91	0.13	-2255	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	885	-6.00	0.38	12	0.03	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
146	20250305	120238	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	-25	5	-1.15	20884235	9763	42.15	2130	2180	2130	2820	1520	2170	2139.12	0.13	-2253	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	881	-5.97	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.90	1995	20241210	7.52	2300	-6.74	20250122	2030	5.67	20250210	3150	-31.90	20240624	1995	7.52	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
147	20250305	110236	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	19661780	9192	39.68	2130	2180	2130	2820	1520	2170	2139.01	0.13	-2209	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	885	-6.00	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
148	20250305	100238	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	17999320	8414	36.32	2130	2180	2130	2820	1520	2170	2139.21	0.13	-2289	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	885	-6.00	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.59	1995	20241210	8.02	2300	-6.30	20250122	2030	6.16	20250210	3150	-31.59	20240624	1995	8.02	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
149	20250305	090236	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	7067260	3312	14.30	2130	2180	2130	2820	1520	2170	2133.83	0.13	684	2213	2191	2158	2136	2103	2202	2147	205	650	500	1510	5	1	41067062	883	-5.99	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2030	5.91	20250210	3150	-31.75	20240624	1995	7.77	20241210	0.61	N	010040	500	205 억	55306	N	N	12	N	N
150	20250304	160235	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	10	2	0.46	49873725	23028	164.08	2135	2180	2125	2805	1515	2160	2165.80	0.13	168	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	891	-6.04	0.38	12	0.06	-359.00	5671.00	3150	20240624	-31.11	1995	20241210	8.77	2300	-5.65	20250122	2030	6.90	20250210	3150	-31.11	20240624	1995	8.77	20241210	0.62	N	010040	500	205 억	55138	N	N	12	N	N
151	20250304	150235	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	48970500	22612	161.11	2135	2180	2125	2805	1515	2160	2165.70	0.13	169	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.06	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
152	20250304	140235	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	38820575	17943	127.84	2135	2180	2125	2805	1515	2160	2163.56	0.13	-49	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
153	20250304	130235	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	32952985	15238	108.57	2135	2180	2125	2805	1515	2160	2162.56	0.13	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
154	20250304	120236	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	15	2	0.69	32950810	15237	108.56	2135	2180	2125	2805	1515	2160	2162.56	0.13	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
155	20250304	110235	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	5	2	0.23	32281735	14928	106.36	2135	2180	2125	2805	1515	2160	2162.50	0.13	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	889	-6.03	0.38	12	0.04	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
156	20250304	100234	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	0	3	0.00	14306275	6634	47.27	2135	2160	2125	2805	1515	2160	2156.48	0.13	-422	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	887	-6.02	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N
157	20250304	090233	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-25	5	-1.16	223140	104	0.74	2135	2135	2135	2805	1515	2160	2135.00	0.13	0	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	877	-5.95	0.38	12	0.00	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.62	N	010040	500	205 억	55138	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History