KissMeData/001560/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

65 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	160545	57	100.00	KOSPI	비금속	N	N	N	N	N	8360	-240	5	-2.79	17770300	2113	29.48	8600	8600	8290	11180	6020	8600	8410.49	4.73	-148	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	828	13.86	0.68	12	0.02	603.00	12271.00	9990	20250211	-16.32	7750	20240409	7.87	9990	-16.32	20250211	8280	0.97	20250328	9990	-16.32	20250211	7750	7.87	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
3	20250331	150546	57	100.00	KOSPI	비금속	N	N	N	N	N	8370	-230	5	-2.67	14735620	1750	24.41	8600	8600	8290	11180	6020	8600	8420.35	4.73	-31	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	829	13.88	0.68	12	0.02	603.00	12271.00	9990	20250211	-16.22	7750	20240409	8.00	9990	-16.22	20250211	8280	1.09	20250328	9990	-16.22	20250211	7750	8.00	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
4	20250331	130129	57	100.00	KOSPI	비금속	N	N	N	N	N	8350	-250	5	-2.91	14584740	1732	24.16	8600	8600	8290	11180	6020	8600	8420.75	4.73	-28	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	827	13.85	0.68	12	0.02	603.00	12271.00	9990	20250211	-16.42	7750	20240409	7.74	9990	-16.42	20250211	8280	0.85	20250328	9990	-16.42	20250211	7750	7.74	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
5	20250331	120529	57	100.00	KOSPI	비금속	N	N	N	N	N	8360	-240	5	-2.79	12118020	1437	20.05	8600	8600	8290	11180	6020	8600	8432.86	4.73	-9	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	828	13.86	0.68	12	0.01	603.00	12271.00	9990	20250211	-16.32	7750	20240409	7.87	9990	-16.32	20250211	8280	0.97	20250328	9990	-16.32	20250211	7750	7.87	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
6	20250331	100955	57	100.00	KOSPI	비금속	N	N	N	N	N	8330	-270	5	-3.14	9618900	1137	15.86	8600	8600	8290	11180	6020	8600	8459.89	4.73	-6	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	825	13.81	0.68	12	0.01	603.00	12271.00	9990	20250211	-16.62	7750	20240409	7.48	9990	-16.62	20250211	8280	0.60	20250328	9990	-16.62	20250211	7750	7.48	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
7	20250331	090221	57	100.00	KOSPI	비금속	N	N	N	N	N	8600	0	3	0.00	163400	19	0.27	8600	8600	8600	11180	6020	8600	8600.00	4.73	0	9080	8840	8560	8320	8040	8960	8440	50	2580	500	6190	10	1	9900000	851	14.26	0.70	12	0.00	603.00	12271.00	9990	20250211	-13.91	7750	20240409	10.97	9990	-13.91	20250211	8280	3.86	20250328	9990	-13.91	20250211	7750	10.97	20240409	0.04	Y	001560	500	50 억	468066	N	N	0	N	N
8	20250328	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8600	200	2	2.38	60201830	7130	118.20	8370	8800	8280	10920	5880	8400	8443.45	4.72	293	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	851	14.26	0.70	12	0.07	603.00	12271.00	9990	20250211	-13.91	7750	20240409	10.97	9990	-13.91	20250211	8280	3.86	20250328	9990	-13.91	20250211	7750	10.97	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
9	20250328	150124	57	100.00	KOSPI	비금속	N	N	N	N	N	8430	30	2	0.36	54774050	6486	107.53	8370	8800	8280	10920	5880	8400	8444.97	4.72	305	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	835	13.98	0.69	12	0.07	603.00	12271.00	9990	20250211	-15.62	7750	20240409	8.77	9990	-15.62	20250211	8280	1.81	20250328	9990	-15.62	20250211	7750	8.77	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
10	20250328	140124	57	100.00	KOSPI	비금속	N	N	N	N	N	8440	40	2	0.48	52701370	6239	103.43	8370	8800	8280	10920	5880	8400	8447.09	4.72	296	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	836	14.00	0.69	12	0.06	603.00	12271.00	9990	20250211	-15.52	7750	20240409	8.90	9990	-15.52	20250211	8280	1.93	20250328	9990	-15.52	20250211	7750	8.90	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
11	20250328	130124	57	100.00	KOSPI	비금속	N	N	N	N	N	8390	-10	5	-0.12	31670610	3736	61.94	8370	8800	8280	10920	5880	8400	8477.14	4.72	155	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	831	13.91	0.68	12	0.04	603.00	12271.00	9990	20250211	-16.02	7750	20240409	8.26	9990	-16.02	20250211	8280	1.33	20250328	9990	-16.02	20250211	7750	8.26	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
12	20250328	120124	57	100.00	KOSPI	비금속	N	N	N	N	N	8520	120	2	1.43	15930910	1868	30.97	8370	8800	8280	10920	5880	8400	8528.32	4.72	199	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	843	14.13	0.69	12	0.02	603.00	12271.00	9990	20250211	-14.71	7750	20240409	9.94	9990	-14.71	20250211	8280	2.90	20250328	9990	-14.71	20250211	7750	9.94	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
13	20250328	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8450	50	2	0.60	12587660	1473	24.42	8370	8800	8280	10920	5880	8400	8545.59	4.72	133	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	837	14.01	0.69	12	0.01	603.00	12271.00	9990	20250211	-15.42	7750	20240409	9.03	9990	-15.42	20250211	8280	2.05	20250328	9990	-15.42	20250211	7750	9.03	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
14	20250328	100124	57	100.00	KOSPI	비금속	N	N	N	N	N	8420	20	2	0.24	3068730	369	6.12	8370	8420	8280	10920	5880	8400	8316.34	4.72	199	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	834	13.96	0.69	12	0.00	603.00	12271.00	9990	20250211	-15.72	7750	20240409	8.65	9990	-15.72	20250211	8280	1.69	20250328	9990	-15.72	20250211	7750	8.65	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
15	20250328	090124	57	100.00	KOSPI	비금속	N	N	N	N	N	8420	20	2	0.24	16790	2	0.03	8370	8420	8370	10920	5880	8400	8395.00	4.72	0	8746	8572	8476	8302	8206	8525	8255	50	2520	500	6040	10	1	9900000	834	13.96	0.69	12	0.00	603.00	12271.00	9990	20250211	-15.72	7750	20240409	8.65	9990	-15.72	20250211	8370	0.60	20250328	9990	-15.72	20250211	7750	8.65	20240409	0.04	N	001560	500	50 억	467653	N	N	1	N	N
16	20250327	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8400	-120	5	-1.41	51073600	6032	89.76	8450	8650	8380	11070	5970	8520	8467.11	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	832	13.93	0.68	12	0.06	603.00	12271.00	9990	20250211	-15.92	7750	20240409	8.39	9990	-15.92	20250211	8380	0.24	20250327	9990	-15.92	20250211	7750	8.39	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
17	20250327	150124	57	100.00	KOSPI	비금속	N	N	N	N	N	8440	-80	5	-0.94	43998380	5191	77.25	8450	8650	8380	11070	5970	8520	8475.90	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	836	14.00	0.69	12	0.05	603.00	12271.00	9990	20250211	-15.52	7750	20240409	8.90	9990	-15.52	20250211	8380	0.72	20250327	9990	-15.52	20250211	7750	8.90	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
18	20250327	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8470	-50	5	-0.59	43652340	5150	76.64	8450	8650	8380	11070	5970	8520	8476.18	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	839	14.05	0.69	12	0.05	603.00	12271.00	9990	20250211	-15.22	7750	20240409	9.29	9990	-15.22	20250211	8380	1.07	20250327	9990	-15.22	20250211	7750	9.29	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
19	20250327	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8470	-50	5	-0.59	39556390	4666	69.43	8450	8650	8380	11070	5970	8520	8477.58	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	839	14.05	0.69	12	0.05	603.00	12271.00	9990	20250211	-15.22	7750	20240409	9.29	9990	-15.22	20250211	8380	1.07	20250327	9990	-15.22	20250211	7750	9.29	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
20	20250327	120124	57	100.00	KOSPI	비금속	N	N	N	N	N	8470	-50	5	-0.59	39539450	4664	69.40	8450	8650	8380	11070	5970	8520	8477.58	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	839	14.05	0.69	12	0.05	603.00	12271.00	9990	20250211	-15.22	7750	20240409	9.29	9990	-15.22	20250211	8380	1.07	20250327	9990	-15.22	20250211	7750	9.29	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
21	20250327	110124	57	100.00	KOSPI	비금속	N	N	N	N	N	8500	-20	5	-0.23	34316630	4047	60.22	8450	8650	8380	11070	5970	8520	8479.52	4.72	-477	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	842	14.10	0.69	12	0.04	603.00	12271.00	9990	20250211	-14.91	7750	20240409	9.68	9990	-14.91	20250211	8380	1.43	20250327	9990	-14.91	20250211	7750	9.68	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
22	20250327	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8430	-90	5	-1.06	18002390	2119	31.53	8450	8620	8430	11070	5970	8520	8495.70	4.72	-86	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	835	13.98	0.69	12	0.02	603.00	12271.00	9990	20250211	-15.62	7750	20240409	8.77	9990	-15.62	20250211	8430	0.00	20250327	9990	-15.62	20250211	7750	8.77	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
23	20250327	090124	57	100.00	KOSPI	비금속	N	N	N	N	N	8500	-20	5	-0.23	287350	34	0.51	8450	8500	8450	11070	5970	8520	8451.47	4.72	0	9040	8780	8640	8380	8240	8710	8310	50	2550	500	6130	10	1	9900000	842	14.10	0.69	12	0.00	603.00	12271.00	9990	20250211	-14.91	7750	20240409	9.68	9990	-14.91	20250211	8450	0.59	20250327	9990	-14.91	20250211	7750	9.68	20240409	0.04	N	001560	500	50 억	467126	N	N	1	N	N
24	20250326	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8520	-180	5	-2.07	57428760	6720	213.33	8900	8900	8500	11310	6090	8700	8545.95	4.72	-345	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	843	14.13	0.69	12	0.07	603.00	12271.00	9990	20250211	-14.71	7750	20240409	9.94	9990	-14.71	20250211	8500	0.24	20250326	9990	-14.71	20250211	7750	9.94	20240409	0.04	N	001560	500	50 억	467477	N	N	1	N	N
25	20250326	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	8500	-200	5	-2.30	50251880	5877	186.57	8900	8900	8500	11310	6090	8700	8550.60	4.72	-286	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	842	14.10	0.69	12	0.06	603.00	12271.00	9990	20250211	-14.91	7750	20240409	9.68	9990	-14.91	20250211	8500	0.00	20250326	9990	-14.91	20250211	7750	9.68	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
26	20250326	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8610	-90	5	-1.03	19978750	2326	73.84	8900	8900	8530	11310	6090	8700	8589.32	4.72	-230	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	852	14.28	0.70	12	0.02	603.00	12271.00	9990	20250211	-13.81	7750	20240409	11.10	9990	-13.81	20250211	8530	0.94	20250326	9990	-13.81	20250211	7750	11.10	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
27	20250326	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8690	-10	5	-0.11	19616190	2284	72.51	8900	8900	8530	11310	6090	8700	8588.52	4.72	-204	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	860	14.41	0.71	12	0.02	603.00	12271.00	9990	20250211	-13.01	7750	20240409	12.13	9990	-13.01	20250211	8530	1.88	20250326	9990	-13.01	20250211	7750	12.13	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
28	20250326	120124	57	100.00	KOSPI	비금속	N	N	N	N	N	8550	-150	5	-1.72	16155800	1882	59.75	8900	8900	8530	11310	6090	8700	8584.38	4.72	-178	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	846	14.18	0.70	12	0.02	603.00	12271.00	9990	20250211	-14.41	7750	20240409	10.32	9990	-14.41	20250211	8530	0.23	20250326	9990	-14.41	20250211	7750	10.32	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
29	20250326	110124	57	100.00	KOSPI	비금속	N	N	N	N	N	8580	-120	5	-1.38	14283080	1663	52.79	8900	8900	8530	11310	6090	8700	8588.74	4.72	-152	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	849	14.23	0.70	12	0.02	603.00	12271.00	9990	20250211	-14.11	7750	20240409	10.71	9990	-14.11	20250211	8530	0.59	20250326	9990	-14.11	20250211	7750	10.71	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
30	20250326	100124	57	100.00	KOSPI	비금속	N	N	N	N	N	8570	-130	5	-1.49	9204200	1069	33.94	8900	8900	8540	11310	6090	8700	8610.10	4.72	-127	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	848	14.21	0.70	12	0.01	603.00	12271.00	9990	20250211	-14.21	7750	20240409	10.58	9990	-14.21	20250211	8540	0.35	20250326	9990	-14.21	20250211	7750	10.58	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
31	20250326	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	200	2	2.30	44500	5	0.16	8900	8900	8900	11310	6090	8700	8900.00	4.72	0	9113	8906	8803	8596	8493	8855	8545	50	2610	500	6260	10	1	9900000	881	14.76	0.73	12	0.00	603.00	12271.00	9990	20250211	-10.91	7750	20240409	14.84	9990	-10.91	20250211	8650	2.89	20250120	9990	-10.91	20250211	7750	14.84	20240409	0.04	N	001560	500	50 억	467477	N	N	8	N	N
32	20250325	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8700	-250	5	-2.79	26923640	3049	80.60	8830	9010	8700	11630	6270	8950	8830.32	4.72	-50	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	861	14.43	0.71	12	0.03	603.00	12271.00	9990	20250211	-12.91	7750	20240409	12.26	9990	-12.91	20250211	8650	0.58	20250120	9990	-12.91	20250211	7750	12.26	20240409	0.04	N	001560	500	50 억	467743	N	N	8	N	N
33	20250325	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8730	-220	5	-2.46	22722120	2568	67.88	8830	9010	8730	11630	6270	8950	8848.18	4.72	-50	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	864	14.48	0.71	12	0.03	603.00	12271.00	9990	20250211	-12.61	7750	20240409	12.65	9990	-12.61	20250211	8650	0.92	20250120	9990	-12.61	20250211	7750	12.65	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
34	20250325	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8770	-180	5	-2.01	16198480	1823	48.19	8830	9010	8770	11630	6270	8950	8885.62	4.72	-49	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	868	14.54	0.71	12	0.02	603.00	12271.00	9990	20250211	-12.21	7750	20240409	13.16	9990	-12.21	20250211	8650	1.39	20250120	9990	-12.21	20250211	7750	13.16	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
35	20250325	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8980	30	2	0.34	7008530	785	20.75	8830	9010	8830	11630	6270	8950	8928.06	4.72	-43	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	889	14.89	0.73	12	0.01	603.00	12271.00	9990	20250211	-10.11	7750	20240409	15.87	9990	-10.11	20250211	8650	3.82	20250120	9990	-10.11	20250211	7750	15.87	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
36	20250325	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8980	30	2	0.34	7008530	785	20.75	8830	9010	8830	11630	6270	8950	8928.06	4.72	-43	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	889	14.89	0.73	12	0.01	603.00	12271.00	9990	20250211	-10.11	7750	20240409	15.87	9990	-10.11	20250211	8650	3.82	20250120	9990	-10.11	20250211	7750	15.87	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
37	20250325	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-70	5	-0.78	1967830	220	5.82	8830	9010	8830	11630	6270	8950	8944.68	4.72	-43	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	879	14.73	0.72	12	0.00	603.00	12271.00	9990	20250211	-11.11	7750	20240409	14.58	9990	-11.11	20250211	8650	2.66	20250120	9990	-11.11	20250211	7750	14.58	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
38	20250325	100124	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	-50	5	-0.56	1523340	170	4.49	8830	9010	8830	11630	6270	8950	8960.82	4.72	-43	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	881	14.76	0.73	12	0.00	603.00	12271.00	9990	20250211	-10.91	7750	20240409	14.84	9990	-10.91	20250211	8650	2.89	20250120	9990	-10.91	20250211	7750	14.84	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
39	20250325	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8830	-120	5	-1.34	273730	31	0.82	8830	8830	8830	11630	6270	8950	8830.00	4.72	-4	9096	9022	8876	8802	8656	9060	8840	50	2680	500	6440	10	1	9900000	874	14.64	0.72	12	0.00	603.00	12271.00	9990	20250211	-11.61	7750	20240409	13.94	9990	-11.61	20250211	8650	2.08	20250120	9990	-11.61	20250211	7750	13.94	20240409	0.04	N	001560	500	50 억	467743	N	N	0	N	N
40	20250324	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8950	230	2	2.64	33259720	3783	16.96	8810	8950	8730	11330	6110	8720	8791.89	4.71	-59	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	886	14.84	0.73	12	0.04	603.00	12271.00	9990	20250211	-10.41	7750	20240409	15.48	9990	-10.41	20250211	8650	3.47	20250120	9990	-10.41	20250211	7750	15.48	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
41	20250324	150124	57	100.00	KOSPI	비금속	N	N	N	N	N	8750	30	2	0.34	16251030	1847	8.28	8810	8900	8730	11330	6110	8720	8798.61	4.71	-85	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	866	14.51	0.71	12	0.02	603.00	12271.00	9990	20250211	-12.41	7750	20240409	12.90	9990	-12.41	20250211	8650	1.16	20250120	9990	-12.41	20250211	7750	12.90	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
42	20250324	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8790	70	2	0.80	3495220	398	1.78	8810	8840	8730	11330	6110	8720	8781.96	4.71	-8	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	870	14.58	0.72	12	0.00	603.00	12271.00	9990	20250211	-12.01	7750	20240409	13.42	9990	-12.01	20250211	8650	1.62	20250120	9990	-12.01	20250211	7750	13.42	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
43	20250324	130124	57	100.00	KOSPI	비금속	N	N	N	N	N	8780	60	2	0.69	2900340	330	1.48	8810	8840	8770	11330	6110	8720	8788.91	4.71	-8	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	869	14.56	0.72	12	0.00	603.00	12271.00	9990	20250211	-12.11	7750	20240409	13.29	9990	-12.11	20250211	8650	1.50	20250120	9990	-12.11	20250211	7750	13.29	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
44	20250324	120124	57	100.00	KOSPI	비금속	N	N	N	N	N	8800	80	2	0.92	1056540	120	0.54	8810	8840	8770	11330	6110	8720	8804.50	4.71	-6	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	871	14.59	0.72	12	0.00	603.00	12271.00	9990	20250211	-11.91	7750	20240409	13.55	9990	-11.91	20250211	8650	1.73	20250120	9990	-11.91	20250211	7750	13.55	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
45	20250324	110124	57	100.00	KOSPI	비금속	N	N	N	N	N	8800	80	2	0.92	1056540	120	0.54	8810	8840	8770	11330	6110	8720	8804.50	4.71	-6	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	871	14.59	0.72	12	0.00	603.00	12271.00	9990	20250211	-11.91	7750	20240409	13.55	9990	-11.91	20250211	8650	1.73	20250120	9990	-11.91	20250211	7750	13.55	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
46	20250324	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8820	100	2	1.15	740390	84	0.38	8810	8840	8770	11330	6110	8720	8814.17	4.71	-6	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	873	14.63	0.72	12	0.00	603.00	12271.00	9990	20250211	-11.71	7750	20240409	13.81	9990	-11.71	20250211	8650	1.97	20250120	9990	-11.71	20250211	7750	13.81	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
47	20250324	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	4.71	0	9180	8950	8800	8570	8420	8875	8495	50	2610	500	6270	10	1	9900000	863	14.46	0.71	12	0.00	603.00	12271.00	9990	20250211	-12.71	7750	20240409	12.52	9990	-12.71	20250211	8650	0.81	20250120	9990	-12.71	20250211	7750	12.52	20240409	0.06	N	001560	500	50 억	466670	N	N	17	N	N
48	20250321	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8720	-170	5	-1.91	195103640	22266	832.69	8790	9030	8650	11550	6230	8890	8762.40	4.71	-635	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	863	14.46	0.71	12	0.22	603.00	12271.00	9990	20250211	-12.71	7750	20240409	12.52	9990	-12.71	20250211	8650	0.81	20250321	9990	-12.71	20250211	7750	12.52	20240409	0.06	N	001560	500	50 억	466404	N	N	17	N	N
49	20250321	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8820	-70	5	-0.79	161283790	18412	688.56	8790	9030	8650	11550	6230	8890	8759.71	4.71	-196	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	873	14.63	0.72	12	0.19	603.00	12271.00	9990	20250211	-11.71	7750	20240409	13.81	9990	-11.71	20250211	8650	1.97	20250321	9990	-11.71	20250211	7750	13.81	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
50	20250321	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8840	-50	5	-0.56	161036530	18384	687.51	8790	9030	8650	11550	6230	8890	8759.60	4.71	-175	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	875	14.66	0.72	12	0.19	603.00	12271.00	9990	20250211	-11.51	7750	20240409	14.06	9990	-11.51	20250211	8650	2.20	20250321	9990	-11.51	20250211	7750	14.06	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
51	20250321	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8750	-140	5	-1.57	146657660	16747	626.29	8790	9030	8650	11550	6230	8890	8757.25	4.71	19	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	866	14.51	0.71	12	0.17	603.00	12271.00	9990	20250211	-12.41	7750	20240409	12.90	9990	-12.41	20250211	8650	1.16	20250321	9990	-12.41	20250211	7750	12.90	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
52	20250321	120124	57	100.00	KOSPI	비금속	N	N	N	N	N	8780	-110	5	-1.24	131477210	15016	561.56	8790	9030	8650	11550	6230	8890	8755.81	4.71	-226	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	869	14.56	0.72	12	0.15	603.00	12271.00	9990	20250211	-12.11	7750	20240409	13.29	9990	-12.11	20250211	8650	1.50	20250321	9990	-12.11	20250211	7750	13.29	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
53	20250321	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8760	-130	5	-1.46	43690250	5001	187.02	8790	9030	8650	11550	6230	8890	8736.30	4.71	-334	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	867	14.53	0.71	12	0.05	603.00	12271.00	9990	20250211	-12.31	7750	20240409	13.03	9990	-12.31	20250211	8650	1.27	20250321	9990	-12.31	20250211	7750	13.03	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
54	20250321	100124	57	100.00	KOSPI	비금속	N	N	N	N	N	8700	-190	5	-2.14	36591760	4187	156.58	8790	9030	8650	11550	6230	8890	8739.37	4.71	-334	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	861	14.43	0.71	12	0.04	603.00	12271.00	9990	20250211	-12.91	7750	20240409	12.26	9990	-12.91	20250211	8650	0.58	20250321	9990	-12.91	20250211	7750	12.26	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
55	20250321	090124	57	100.00	KOSPI	비금속	N	N	N	N	N	8670	-220	5	-2.47	8660250	996	37.25	8790	8790	8650	11550	6230	8890	8695.03	4.71	-307	9123	9006	8933	8816	8743	8970	8780	50	2660	500	6400	10	1	9900000	858	14.38	0.71	12	0.01	603.00	12271.00	9990	20250211	-13.21	7750	20240409	11.87	9990	-13.21	20250211	8650	0.23	20250321	9990	-13.21	20250211	7750	11.87	20240409	0.06	N	001560	500	50 억	466404	N	N	1	N	N
56	20250320	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8890	-130	5	-1.44	23799335	2674	35.03	8900	9050	8860	11720	6320	9020	8900.27	4.71	-223	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	880	14.74	0.72	12	0.03	603.00	12271.00	9990	20250211	-11.01	7750	20240409	14.71	9990	-11.01	20250211	8650	2.77	20250120	9990	-11.01	20250211	7750	14.71	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
57	20250320	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-100	5	-1.11	23301495	2618	34.30	8900	9050	8860	11720	6320	9020	8900.49	4.71	-212	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	883	14.79	0.73	12	0.03	603.00	12271.00	9990	20250211	-10.71	7750	20240409	15.10	9990	-10.71	20250211	8650	3.12	20250120	9990	-10.71	20250211	7750	15.10	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
58	20250320	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-100	5	-1.11	17732625	1996	26.15	8900	9050	8860	11720	6320	9020	8884.08	4.71	-177	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	883	14.79	0.73	12	0.02	603.00	12271.00	9990	20250211	-10.71	7750	20240409	15.10	9990	-10.71	20250211	8650	3.12	20250120	9990	-10.71	20250211	7750	15.10	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
59	20250320	130124	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-140	5	-1.55	15079105	1698	22.25	8900	9050	8860	11720	6320	9020	8880.51	4.71	-43	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	879	14.73	0.72	12	0.02	603.00	12271.00	9990	20250211	-11.11	7750	20240409	14.58	9990	-11.11	20250211	8650	2.66	20250120	9990	-11.11	20250211	7750	14.58	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
60	20250320	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-140	5	-1.55	15079105	1698	22.25	8900	9050	8860	11720	6320	9020	8880.51	4.71	-43	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	879	14.73	0.72	12	0.02	603.00	12271.00	9990	20250211	-11.11	7750	20240409	14.58	9990	-11.11	20250211	8650	2.66	20250120	9990	-11.11	20250211	7750	14.58	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
61	20250320	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-140	5	-1.55	15016915	1691	22.15	8900	9050	8860	11720	6320	9020	8880.49	4.71	-37	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	879	14.73	0.72	12	0.02	603.00	12271.00	9990	20250211	-11.11	7750	20240409	14.58	9990	-11.11	20250211	8650	2.66	20250120	9990	-11.11	20250211	7750	14.58	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
62	20250320	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8860	-160	5	-1.77	13763165	1550	20.31	8900	9050	8860	11720	6320	9020	8879.46	4.71	89	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	877	14.69	0.72	12	0.02	603.00	12271.00	9990	20250211	-11.31	7750	20240409	14.32	9990	-11.31	20250211	8650	2.43	20250120	9990	-11.31	20250211	7750	14.32	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
63	20250320	090124	57	100.00	KOSPI	비금속	N	N	N	N	N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	4.71	0	9273	9146	8973	8846	8673	9060	8760	50	2700	500	6490	10	1	9900000	893	14.96	0.74	12	0.00	603.00	12271.00	9990	20250211	-9.71	7750	20240409	16.39	9990	-9.71	20250211	8650	4.28	20250120	9990	-9.71	20250211	7750	16.39	20240409	0.06	N	001560	500	50 억	466634	N	N	1	N	N
64	20250319	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	9020	50	2	0.56	67705410	7633	150.88	9100	9100	8800	11660	6280	8970	8870.09	4.71	367	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	893	8.28	0.77	12	0.08	1090.00	11735.00	9990	20250211	-9.71	7750	20240409	16.39	9990	-9.71	20250211	8650	4.28	20250120	9990	-9.71	20250211	7750	16.39	20240409	0.06	N	001560	500	50 억	466267	N	N	1	N	N
65	20250319	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8830	-140	5	-1.56	42836600	4847	95.81	9100	9100	8800	11660	6280	8970	8837.76	4.71	307	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	874	8.10	0.75	12	0.05	1090.00	11735.00	9990	20250211	-11.61	7750	20240409	13.94	9990	-11.61	20250211	8650	2.08	20250120	9990	-11.61	20250211	7750	13.94	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
66	20250319	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8850	-120	5	-1.34	27681840	3130	61.87	9100	9100	8820	11660	6280	8970	8844.04	4.71	845	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	876	8.12	0.75	12	0.03	1090.00	11735.00	9990	20250211	-11.41	7750	20240409	14.19	9990	-11.41	20250211	8650	2.31	20250120	9990	-11.41	20250211	7750	14.19	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
67	20250319	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8860	-110	5	-1.23	25761290	2913	57.58	9100	9100	8820	11660	6280	8970	8843.56	4.71	859	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	877	8.13	0.76	12	0.03	1090.00	11735.00	9990	20250211	-11.31	7750	20240409	14.32	9990	-11.31	20250211	8650	2.43	20250120	9990	-11.31	20250211	7750	14.32	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
68	20250319	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-100	5	-1.11	24884870	2814	55.62	9100	9100	8820	11660	6280	8970	8843.24	4.71	859	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	878	8.14	0.76	12	0.03	1090.00	11735.00	9990	20250211	-11.21	7750	20240409	14.45	9990	-11.21	20250211	8650	2.54	20250120	9990	-11.21	20250211	7750	14.45	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
69	20250319	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-100	5	-1.11	24769560	2801	55.37	9100	9100	8820	11660	6280	8970	8843.11	4.71	859	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	878	8.14	0.76	12	0.03	1090.00	11735.00	9990	20250211	-11.21	7750	20240409	14.45	9990	-11.21	20250211	8650	2.54	20250120	9990	-11.21	20250211	7750	14.45	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
70	20250319	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-100	5	-1.11	23456690	2653	52.44	9100	9100	8820	11660	6280	8970	8841.57	4.71	859	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	878	8.14	0.76	12	0.03	1090.00	11735.00	9990	20250211	-11.21	7750	20240409	14.45	9990	-11.21	20250211	8650	2.54	20250120	9990	-11.21	20250211	7750	14.45	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
71	20250319	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-100	5	-1.11	1170200	131	2.59	9100	9100	8870	11660	6280	8970	8932.82	4.71	-56	9263	9116	8993	8846	8723	9190	8920	50	2690	500	6450	10	1	9900000	878	8.14	0.76	12	0.00	1090.00	11735.00	9990	20250211	-11.21	7750	20240409	14.45	9990	-11.21	20250211	8650	2.54	20250120	9990	-11.21	20250211	7750	14.45	20240409	0.06	N	001560	500	50 억	466267	N	N	9	N	N
72	20250318	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	10	2	0.11	45553580	5059	130.69	8870	9140	8870	11640	6280	8960	9004.46	4.71	117	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	888	8.23	0.76	12	0.05	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	466150	N	N	9	N	N
73	20250318	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	10	2	0.11	43991630	4885	126.19	8870	9140	8870	11640	6280	8960	9005.45	4.71	236	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	888	8.23	0.76	12	0.05	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
74	20250318	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	10	2	0.11	43991630	4885	126.19	8870	9140	8870	11640	6280	8960	9005.45	4.71	236	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	888	8.23	0.76	12	0.05	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
75	20250318	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	10	2	0.11	42941350	4768	123.17	8870	9140	8870	11640	6280	8960	9006.16	4.71	236	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	888	8.23	0.76	12	0.05	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
76	20250318	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	50	2	0.56	41855930	4647	120.05	8870	9140	8870	11640	6280	8960	9007.09	4.71	236	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	892	8.27	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
77	20250318	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	9030	70	2	0.78	27741300	3075	79.44	8870	9140	8870	11640	6280	8960	9021.56	4.71	253	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	894	8.28	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.61	7750	20240409	16.52	9990	-9.61	20250211	8650	4.39	20250120	9990	-9.61	20250211	7750	16.52	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
78	20250318	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	9050	90	2	1.00	8641080	957	24.72	8870	9140	8870	11640	6280	8960	9029.34	4.71	118	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	896	8.30	0.77	12	0.01	1090.00	11735.00	9990	20250211	-9.41	7750	20240409	16.77	9990	-9.41	20250211	8650	4.62	20250120	9990	-9.41	20250211	7750	16.77	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
79	20250318	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	0	3	0.00	0	0	0.00	0	0	0	11640	6280	8960	0.00	4.71	0	9273	9116	8983	8826	8693	9050	8760	50	2680	500	6450	10	1	9900000	887	8.22	0.76	12	0.00	1090.00	11735.00	9990	20250211	-10.31	7750	20240409	15.61	9990	-10.31	20250211	8650	3.58	20250120	9990	-10.31	20250211	7750	15.61	20240409	0.06	N	001560	500	50 억	466150	N	N	3	N	N
80	20250317	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	-30	5	-0.33	34856760	3871	84.56	8990	9140	8850	11680	6300	8990	9004.59	4.71	-424	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	887	8.22	0.76	12	0.04	1090.00	11735.00	9990	20250211	-10.31	7750	20240409	15.61	9990	-10.31	20250211	8650	3.58	20250120	9990	-10.31	20250211	7750	15.61	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
81	20250317	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	9030	40	2	0.44	34111640	3788	82.74	8990	9140	8850	11680	6300	8990	9005.18	4.71	-368	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	894	8.28	0.77	12	0.04	1090.00	11735.00	9990	20250211	-9.61	7750	20240409	16.52	9990	-9.61	20250211	8650	4.39	20250120	9990	-9.61	20250211	7750	16.52	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
82	20250317	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	9040	50	2	0.56	33136350	3680	80.38	8990	9140	8850	11680	6300	8990	9004.44	4.71	-367	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	895	8.29	0.77	12	0.04	1090.00	11735.00	9990	20250211	-9.51	7750	20240409	16.65	9990	-9.51	20250211	8650	4.51	20250120	9990	-9.51	20250211	7750	16.65	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
83	20250317	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	70	2	0.78	33064020	3672	80.21	8990	9140	8850	11680	6300	8990	9004.36	4.71	-361	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	897	8.31	0.77	12	0.04	1090.00	11735.00	9990	20250211	-9.31	7750	20240409	16.90	9990	-9.31	20250211	8650	4.74	20250120	9990	-9.31	20250211	7750	16.90	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
84	20250317	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	70	2	0.78	31070820	3452	75.40	8990	9140	8850	11680	6300	8990	9000.82	4.71	-359	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	897	8.31	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.31	7750	20240409	16.90	9990	-9.31	20250211	8650	4.74	20250120	9990	-9.31	20250211	7750	16.90	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
85	20250317	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	70	2	0.78	31070820	3452	75.40	8990	9140	8850	11680	6300	8990	9000.82	4.71	-359	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	897	8.31	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.31	7750	20240409	16.90	9990	-9.31	20250211	8650	4.74	20250120	9990	-9.31	20250211	7750	16.90	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
86	20250317	100124	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	20	2	0.22	14869410	1662	36.30	8990	9140	8850	11680	6300	8990	8946.70	4.71	-254	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	892	8.27	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
87	20250317	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	179450	20	0.44	8990	8990	8940	11680	6300	8990	8972.50	4.71	-1	9290	9140	9040	8890	8790	9215	8965	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9990	20250211	-10.51	7750	20240409	15.35	9990	-10.51	20250211	8650	3.35	20250120	9990	-10.51	20250211	7750	15.35	20240409	0.06	N	001560	500	50 억	466573	N	N	3	N	N
88	20250314	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8990	30	2	0.33	41309845	4578	208.56	8960	9190	8940	11640	6280	8960	9023.56	4.71	-151	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	890	8.25	0.77	12	0.05	1090.00	11735.00	9990	20250211	-10.01	7750	20240409	16.00	9990	-10.01	20250211	8650	3.93	20250120	9990	-10.01	20250211	7750	16.00	20240409	0.06	N	001560	500	50 억	466731	N	N	3	N	N
89	20250314	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	9000	40	2	0.45	40464025	4484	204.28	8960	9190	8940	11640	6280	8960	9024.09	4.71	-120	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	891	8.26	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.91	7750	20240409	16.13	9990	-9.91	20250211	8650	4.05	20250120	9990	-9.91	20250211	7750	16.13	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
90	20250314	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	50	2	0.56	28772605	3193	145.47	8960	9190	8940	11640	6280	8960	9011.15	4.71	-66	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	892	8.27	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
91	20250314	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	50	2	0.56	28763595	3192	145.42	8960	9190	8940	11640	6280	8960	9011.15	4.71	-65	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	892	8.27	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
92	20250314	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	9030	70	2	0.78	28745575	3190	145.33	8960	9190	8940	11640	6280	8960	9011.15	4.71	-63	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	894	8.28	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.61	7750	20240409	16.52	9990	-9.61	20250211	8650	4.39	20250120	9990	-9.61	20250211	7750	16.52	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
93	20250314	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	120	2	1.34	25463905	2827	128.79	8960	9190	8940	11640	6280	8960	9007.39	4.71	-72	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	899	8.33	0.77	12	0.03	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
94	20250314	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8990	30	2	0.33	4741565	529	24.10	8960	8990	8960	11640	6280	8960	8963.26	4.71	-59	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	890	8.25	0.77	12	0.01	1090.00	11735.00	9990	20250211	-10.01	7750	20240409	16.00	9990	-10.01	20250211	8650	3.93	20250120	9990	-10.01	20250211	7750	16.00	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
95	20250314	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	10	2	0.11	242080	27	1.23	8960	8970	8960	11640	6280	8960	8965.93	4.71	-1	9273	9116	9033	8876	8793	9195	8955	50	2680	500	6450	10	1	9900000	888	8.23	0.76	12	0.00	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	466731	N	N	30	N	N
96	20250313	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	-110	5	-1.21	19837360	2195	38.13	8950	9190	8950	11790	6350	9070	9037.52	4.72	-341	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	887	8.22	0.76	12	0.02	1090.00	11735.00	9990	20250211	-10.31	7750	20240409	15.61	9990	-10.31	20250211	8650	3.58	20250120	9990	-10.31	20250211	7750	15.61	20240409	0.06	N	001560	500	50 억	467226	N	N	30	N	N
97	20250313	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9000	-70	5	-0.77	18939500	2095	36.39	8950	9190	8950	11790	6350	9070	9040.33	4.72	-331	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	891	8.26	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.91	7750	20240409	16.13	9990	-9.91	20250211	8650	4.05	20250120	9990	-9.91	20250211	7750	16.13	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
98	20250313	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	9000	-70	5	-0.77	18741490	2073	36.01	8950	9190	8950	11790	6350	9070	9040.76	4.72	-329	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	891	8.26	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.91	7750	20240409	16.13	9990	-9.91	20250211	8650	4.05	20250120	9990	-9.91	20250211	7750	16.13	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
99	20250313	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	-60	5	-0.66	18462490	2042	35.47	8950	9190	8950	11790	6350	9070	9041.38	4.72	-329	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	892	8.27	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
100	20250313	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	-60	5	-0.66	17156060	1897	32.95	8950	9190	8950	11790	6350	9070	9043.78	4.72	-363	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	892	8.27	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.81	7750	20240409	16.26	9990	-9.81	20250211	8650	4.16	20250120	9990	-9.81	20250211	7750	16.26	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
101	20250313	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	9000	-70	5	-0.77	17083980	1889	32.81	8950	9190	8950	11790	6350	9070	9043.93	4.72	-363	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	891	8.26	0.77	12	0.02	1090.00	11735.00	9990	20250211	-9.91	7750	20240409	16.13	9990	-9.91	20250211	8650	4.05	20250120	9990	-9.91	20250211	7750	16.13	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
102	20250313	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9000	-70	5	-0.77	12846570	1418	24.63	8950	9190	8950	11790	6350	9070	9059.64	4.72	-386	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	891	8.26	0.77	12	0.01	1090.00	11735.00	9990	20250211	-9.91	7750	20240409	16.13	9990	-9.91	20250211	8650	4.05	20250120	9990	-9.91	20250211	7750	16.13	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
103	20250313	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	9190	120	2	1.32	1641930	183	3.18	8950	9190	8950	11790	6350	9070	8972.30	4.72	-7	9783	9426	9223	8866	8663	9325	8765	50	2720	500	6530	10	1	9900000	910	8.43	0.78	12	0.00	1090.00	11735.00	9990	20250211	-8.01	7750	20240409	18.58	9990	-8.01	20250211	8650	6.24	20250120	9990	-8.01	20250211	7750	18.58	20240409	0.06	N	001560	500	50 억	467226	N	N	12	N	N
104	20250312	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	9070	20	2	0.22	52476890	5757	57.22	9190	9580	9020	11760	6340	9050	9115.32	4.71	585	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	898	8.32	0.77	12	0.06	1090.00	11735.00	9990	20250211	-9.21	7750	20240409	17.03	9990	-9.21	20250211	8650	4.86	20250120	9990	-9.21	20250211	7750	17.03	20240409	0.06	N	001560	500	50 억	466640	N	N	12	N	N
105	20250312	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	9050	0	3	0.00	50506310	5539	55.05	9190	9580	9040	11760	6340	9050	9118.31	4.71	596	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	896	8.30	0.77	12	0.06	1090.00	11735.00	9990	20250211	-9.41	7750	20240409	16.77	9990	-9.41	20250211	8650	4.62	20250120	9990	-9.41	20250211	7750	16.77	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
106	20250312	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	30	2	0.33	46643350	5113	50.81	9190	9580	9040	11760	6340	9050	9122.50	4.71	492	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	899	8.33	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
107	20250312	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	10	2	0.11	43414330	4757	47.28	9190	9580	9040	11760	6340	9050	9126.41	4.71	492	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	897	8.31	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.31	7750	20240409	16.90	9990	-9.31	20250211	8650	4.74	20250120	9990	-9.31	20250211	7750	16.90	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
108	20250312	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	30	2	0.33	43287150	4743	47.14	9190	9580	9040	11760	6340	9050	9126.53	4.71	489	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	899	8.33	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
109	20250312	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	9110	60	2	0.66	19841170	2169	21.56	9190	9580	9040	11760	6340	9050	9147.61	4.71	188	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	902	8.36	0.78	12	0.02	1090.00	11735.00	9990	20250211	-8.81	7750	20240409	17.55	9990	-8.81	20250211	8650	5.32	20250120	9990	-8.81	20250211	7750	17.55	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
110	20250312	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9170	120	2	1.33	13127540	1430	14.21	9190	9580	9060	11760	6340	9050	9180.10	4.71	138	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	908	8.41	0.78	12	0.01	1090.00	11735.00	9990	20250211	-8.21	7750	20240409	18.32	9990	-8.21	20250211	8650	6.01	20250120	9990	-8.21	20250211	7750	18.32	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
111	20250312	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9120	70	2	0.77	5030050	546	5.43	9190	9580	9060	11760	6340	9050	9212.55	4.71	192	9616	9332	9116	8832	8616	9225	8725	50	2710	500	6510	10	1	9900000	903	8.37	0.78	12	0.01	1090.00	11735.00	9990	20250211	-8.71	7750	20240409	17.68	9990	-8.71	20250211	8650	5.43	20250120	9990	-8.71	20250211	7750	17.68	20240409	0.06	N	001560	500	50 억	466640	N	N	1	N	N
112	20250311	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	9050	-280	5	-3.00	91358300	10062	105.72	9400	9400	8900	12120	6540	9330	9079.54	4.71	558	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	896	8.30	0.77	12	0.10	1090.00	11735.00	9990	20250211	-9.41	7750	20240409	16.77	9990	-9.41	20250211	8650	4.62	20250120	9990	-9.41	20250211	7750	16.77	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
113	20250311	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	-250	5	-2.68	90660690	9985	104.91	9400	9400	8900	12120	6540	9330	9079.69	4.71	569	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	899	8.33	0.77	12	0.10	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
114	20250311	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	-250	5	-2.68	86838010	9564	100.48	9400	9400	8900	12120	6540	9330	9079.67	4.71	534	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	899	8.33	0.77	12	0.10	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
115	20250311	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	-250	5	-2.68	86620090	9540	100.23	9400	9400	8900	12120	6540	9330	9079.67	4.71	527	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	899	8.33	0.77	12	0.10	1090.00	11735.00	9990	20250211	-9.11	7750	20240409	17.16	9990	-9.11	20250211	8650	4.97	20250120	9990	-9.11	20250211	7750	17.16	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
116	20250311	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9070	-260	5	-2.79	85595120	9427	99.04	9400	9400	8900	12120	6540	9330	9079.78	4.71	497	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	898	8.32	0.77	12	0.10	1090.00	11735.00	9990	20250211	-9.21	7750	20240409	17.03	9990	-9.21	20250211	8650	4.86	20250120	9990	-9.21	20250211	7750	17.03	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
117	20250311	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	-360	5	-3.86	80495600	8862	93.11	9400	9400	8900	12120	6540	9330	9083.23	4.71	233	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	888	8.23	0.76	12	0.09	1090.00	11735.00	9990	20250211	-10.21	7750	20240409	15.74	9990	-10.21	20250211	8650	3.70	20250120	9990	-10.21	20250211	7750	15.74	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
118	20250311	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9090	-240	5	-2.57	42326300	4613	48.47	9400	9400	9060	12120	6540	9330	9175.44	4.71	347	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	900	8.34	0.77	12	0.05	1090.00	11735.00	9990	20250211	-9.01	7750	20240409	17.29	9990	-9.01	20250211	8650	5.09	20250120	9990	-9.01	20250211	7750	17.29	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
119	20250311	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9260	-70	5	-0.75	438960	47	0.49	9400	9400	9260	12120	6540	9330	9339.57	4.71	36	9823	9576	9453	9206	9083	9515	9145	50	2790	500	6710	10	1	9900000	917	8.50	0.79	12	0.00	1090.00	11735.00	9990	20250211	-7.31	7750	20240409	19.48	9990	-7.31	20250211	8650	7.05	20250120	9990	-7.31	20250211	7750	19.48	20240409	0.06	N	001560	500	50 억	465963	N	N	1	N	N
120	20250310	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9330	-210	5	-2.20	89635575	9518	34.49	9590	9700	9330	12400	6680	9540	9417.48	4.72	-1235	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	924	8.56	0.80	12	0.10	1090.00	11735.00	9990	20250211	-6.61	7750	20240409	20.39	9990	-6.61	20250211	8650	7.86	20250120	9990	-6.61	20250211	7750	20.39	20240409	0.06	N	001560	500	50 억	467198	N	N	1	N	N
121	20250310	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9360	-180	5	-1.89	85050535	9027	32.71	9590	9700	9330	12400	6680	9540	9421.79	4.72	-1064	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	927	8.59	0.80	12	0.09	1090.00	11735.00	9990	20250211	-6.31	7750	20240409	20.77	9990	-6.31	20250211	8650	8.21	20250120	9990	-6.31	20250211	7750	20.77	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
122	20250310	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9360	-180	5	-1.89	84086455	8924	32.33	9590	9700	9330	12400	6680	9540	9422.51	4.72	-1064	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	927	8.59	0.80	12	0.09	1090.00	11735.00	9990	20250211	-6.31	7750	20240409	20.77	9990	-6.31	20250211	8650	8.21	20250120	9990	-6.31	20250211	7750	20.77	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
123	20250310	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9410	-130	5	-1.36	60324525	6394	23.17	9590	9700	9330	12400	6680	9540	9434.55	4.72	-954	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	932	8.63	0.80	12	0.06	1090.00	11735.00	9990	20250211	-5.81	7750	20240409	21.42	9990	-5.81	20250211	8650	8.79	20250120	9990	-5.81	20250211	7750	21.42	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
124	20250310	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9370	-170	5	-1.78	49179445	5205	18.86	9590	9700	9330	12400	6680	9540	9448.50	4.72	-860	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	928	8.60	0.80	12	0.05	1090.00	11735.00	9990	20250211	-6.21	7750	20240409	20.90	9990	-6.21	20250211	8650	8.32	20250120	9990	-6.21	20250211	7750	20.90	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
125	20250310	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9390	-150	5	-1.57	47417885	5017	18.18	9590	9700	9330	12400	6680	9540	9451.44	4.72	-860	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	930	8.61	0.80	12	0.05	1090.00	11735.00	9990	20250211	-6.01	7750	20240409	21.16	9990	-6.01	20250211	8650	8.55	20250120	9990	-6.01	20250211	7750	21.16	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
126	20250310	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9360	-180	5	-1.89	5876385	623	2.26	9590	9590	9330	12400	6680	9540	9432.40	4.72	-37	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	927	8.59	0.80	12	0.01	1090.00	11735.00	9990	20250211	-6.31	7750	20240409	20.77	9990	-6.31	20250211	8650	8.21	20250120	9990	-6.31	20250211	7750	20.77	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
127	20250310	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9590	50	2	0.52	383600	40	0.14	9590	9590	9590	12400	6680	9540	9590.00	4.72	-6	9826	9682	9456	9312	9086	9755	9385	50	2860	500	6860	10	1	9900000	949	8.80	0.82	12	0.00	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	467198	N	N	0	N	N
128	20250307	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9540	60	2	0.63	257894570	27597	207.36	9400	9600	9230	12320	6640	9480	9345.02	4.71	1029	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	944	8.75	0.81	12	0.28	1090.00	11735.00	9990	20250211	-4.50	7750	20240409	23.10	9990	-4.50	20250211	8650	10.29	20250120	9990	-4.50	20250211	7750	23.10	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
129	20250307	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9300	-180	5	-1.90	229489630	24558	184.52	9400	9600	9250	12320	6640	9480	9344.80	4.71	892	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	921	8.53	0.79	12	0.25	1090.00	11735.00	9990	20250211	-6.91	7750	20240409	20.00	9990	-6.91	20250211	8650	7.51	20250120	9990	-6.91	20250211	7750	20.00	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
130	20250307	140121	57	100.00	KOSPI	비금속	N	N	N	N	N	9350	-130	5	-1.37	143115620	15284	114.84	9400	9580	9250	12320	6640	9480	9363.75	4.71	1166	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	926	8.58	0.80	12	0.15	1090.00	11735.00	9990	20250211	-6.41	7750	20240409	20.65	9990	-6.41	20250211	8650	8.09	20250120	9990	-6.41	20250211	7750	20.65	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
131	20250307	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9380	-100	5	-1.05	63506950	6740	50.64	9400	9580	9360	12320	6640	9480	9422.40	4.71	402	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	929	8.61	0.80	12	0.07	1090.00	11735.00	9990	20250211	-6.11	7750	20240409	21.03	9990	-6.11	20250211	8650	8.44	20250120	9990	-6.11	20250211	7750	21.03	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
132	20250307	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9390	-90	5	-0.95	6018200	638	4.79	9400	9550	9370	12320	6640	9480	9432.92	4.71	13	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	930	8.61	0.80	12	0.01	1090.00	11735.00	9990	20250211	-6.01	7750	20240409	21.16	9990	-6.01	20250211	8650	8.55	20250120	9990	-6.01	20250211	7750	21.16	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
133	20250307	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9430	-50	5	-0.53	3975220	421	3.16	9400	9550	9370	12320	6640	9480	9442.33	4.71	-15	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	934	8.65	0.80	12	0.00	1090.00	11735.00	9990	20250211	-5.61	7750	20240409	21.68	9990	-5.61	20250211	8650	9.02	20250120	9990	-5.61	20250211	7750	21.68	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
134	20250307	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9430	-50	5	-0.53	3852620	408	3.07	9400	9550	9370	12320	6640	9480	9442.70	4.71	-15	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	934	8.65	0.80	12	0.00	1090.00	11735.00	9990	20250211	-5.61	7750	20240409	21.68	9990	-5.61	20250211	8650	9.02	20250120	9990	-5.61	20250211	7750	21.68	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
135	20250307	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9480	0	3	0.00	0	0	0.00	0	0	0	12320	6640	9480	0.00	4.71	0	10006	9742	9536	9272	9066	9875	9405	50	2840	500	6820	10	1	9900000	939	8.70	0.81	12	0.00	1090.00	11735.00	9990	20250211	-5.11	7750	20240409	22.32	9990	-5.11	20250211	8650	9.60	20250120	9990	-5.11	20250211	7750	22.32	20240409	0.06	N	001560	500	50 억	466108	N	N	3	N	N
136	20250306	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	9480	-20	5	-0.21	126439330	13309	111.48	9390	9800	9330	12350	6650	9500	9500.60	4.71	-5	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	939	8.70	0.81	12	0.13	1090.00	11735.00	9990	20250211	-5.11	7750	20240409	22.32	9990	-5.11	20250211	8650	9.60	20250120	9990	-5.11	20250211	7750	22.32	20240409	0.06	N	001560	500	50 억	466173	N	N	3	N	N
137	20250306	150121	57	100.00	KOSPI	비금속	N	N	N	N	N	9420	-80	5	-0.84	98901690	10380	86.95	9390	9800	9330	12350	6650	9500	9528.10	4.71	-223	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	933	8.64	0.80	12	0.10	1090.00	11735.00	9990	20250211	-5.71	7750	20240409	21.55	9990	-5.71	20250211	8650	8.90	20250120	9990	-5.71	20250211	7750	21.55	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
138	20250306	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9570	70	2	0.74	77607620	8138	68.17	9390	9800	9330	12350	6650	9500	9536.45	4.71	-282	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	947	8.78	0.82	12	0.08	1090.00	11735.00	9990	20250211	-4.20	7750	20240409	23.48	9990	-4.20	20250211	8650	10.64	20250120	9990	-4.20	20250211	7750	23.48	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
139	20250306	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9550	50	2	0.53	24266890	2568	21.51	9390	9600	9330	12350	6650	9500	9449.72	4.71	-210	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	945	8.76	0.81	12	0.03	1090.00	11735.00	9990	20250211	-4.40	7750	20240409	23.23	9990	-4.40	20250211	8650	10.40	20250120	9990	-4.40	20250211	7750	23.23	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
140	20250306	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9440	-60	5	-0.63	19194650	2032	17.02	9390	9600	9330	12350	6650	9500	9446.19	4.71	-197	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	935	8.66	0.80	12	0.02	1090.00	11735.00	9990	20250211	-5.51	7750	20240409	21.81	9990	-5.51	20250211	8650	9.13	20250120	9990	-5.51	20250211	7750	21.81	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
141	20250306	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9600	100	2	1.05	14190370	1502	12.58	9390	9600	9330	12350	6650	9500	9447.65	4.71	-162	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	950	8.81	0.82	12	0.02	1090.00	11735.00	9990	20250211	-3.90	7750	20240409	23.87	9990	-3.90	20250211	8650	10.98	20250120	9990	-3.90	20250211	7750	23.87	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
142	20250306	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9380	-120	5	-1.26	7909290	832	6.97	9390	9600	9380	12350	6650	9500	9506.36	4.71	-68	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	929	8.61	0.80	12	0.01	1090.00	11735.00	9990	20250211	-6.11	7750	20240409	21.03	9990	-6.11	20250211	8650	8.44	20250120	9990	-6.11	20250211	7750	21.03	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
143	20250306	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9500	0	3	0.00	0	0	0.00	0	0	0	12350	6650	9500	0.00	4.71	0	9893	9696	9403	9206	8913	9795	9305	50	2850	500	6840	10	1	9900000	941	8.72	0.81	12	0.00	1090.00	11735.00	9990	20250211	-4.90	7750	20240409	22.58	9990	-4.90	20250211	8650	9.83	20250120	9990	-4.90	20250211	7750	22.58	20240409	0.06	N	001560	500	50 억	466173	N	N	5	N	N
144	20250305	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9500	310	2	3.37	110344520	11938	269.85	9110	9600	9110	11940	6440	9190	9243.13	4.70	458	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	941	8.72	0.81	12	0.12	1090.00	11735.00	9990	20250211	-4.90	7750	20240409	22.58	9990	-4.90	20250211	8650	9.83	20250120	9990	-4.90	20250211	7750	22.58	20240409	0.06	N	001560	500	50 억	465527	N	N	5	N	N
145	20250305	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9310	120	2	1.31	106178630	11496	259.86	9110	9600	9110	11940	6440	9190	9236.14	4.70	519	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	922	8.54	0.79	12	0.12	1090.00	11735.00	9990	20250211	-6.81	7750	20240409	20.13	9990	-6.81	20250211	8650	7.63	20250120	9990	-6.81	20250211	7750	20.13	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
146	20250305	140121	57	100.00	KOSPI	비금속	N	N	N	N	N	9180	-10	5	-0.11	80105440	8688	196.38	9110	9600	9110	11940	6440	9190	9220.24	4.70	150	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	909	8.42	0.78	12	0.09	1090.00	11735.00	9990	20250211	-8.11	7750	20240409	18.45	9990	-8.11	20250211	8650	6.13	20250120	9990	-8.11	20250211	7750	18.45	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
147	20250305	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9160	-30	5	-0.33	69130030	7497	169.46	9110	9600	9110	11940	6440	9190	9221.03	4.70	245	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	907	8.40	0.78	12	0.08	1090.00	11735.00	9990	20250211	-8.31	7750	20240409	18.19	9990	-8.31	20250211	8650	5.90	20250120	9990	-8.31	20250211	7750	18.19	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
148	20250305	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9320	130	2	1.41	15598040	1687	38.13	9110	9600	9110	11940	6440	9190	9246.02	4.70	289	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	923	8.55	0.79	12	0.02	1090.00	11735.00	9990	20250211	-6.71	7750	20240409	20.26	9990	-6.71	20250211	8650	7.75	20250120	9990	-6.71	20250211	7750	20.26	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
149	20250305	110120	57	100.00	KOSPI	비금속	N	N	N	N	N	9330	140	2	1.52	14854820	1607	36.32	9110	9600	9110	11940	6440	9190	9243.82	4.70	284	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	924	8.56	0.80	12	0.02	1090.00	11735.00	9990	20250211	-6.61	7750	20240409	20.39	9990	-6.61	20250211	8650	7.86	20250120	9990	-6.61	20250211	7750	20.39	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
150	20250305	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9220	30	2	0.33	6781080	743	16.79	9110	9220	9110	11940	6440	9190	9126.62	4.70	436	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	913	8.46	0.79	12	0.01	1090.00	11735.00	9990	20250211	-7.71	7750	20240409	18.97	9990	-7.71	20250211	8650	6.59	20250120	9990	-7.71	20250211	7750	18.97	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
151	20250305	090121	57	100.00	KOSPI	비금속	N	N	N	N	N	9110	-80	5	-0.87	2386820	262	5.92	9110	9110	9110	11940	6440	9190	9110.00	4.70	0	9896	9542	9366	9012	8836	9455	8925	50	2750	500	6610	10	1	9900000	902	8.36	0.78	12	0.00	1090.00	11735.00	9990	20250211	-8.81	7750	20240409	17.55	9990	-8.81	20250211	8650	5.32	20250120	9990	-8.81	20250211	7750	17.55	20240409	0.06	N	001560	500	50 억	465527	N	N	1	N	N
152	20250304	160120	57	100.00	KOSPI	비금속	N	N	N	N	N	9190	-210	5	-2.23	41439950	4424	151.35	9500	9720	9190	12220	6580	9400	9367.08	4.71	-736	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	910	8.43	0.78	12	0.04	1090.00	11735.00	9990	20250211	-8.01	7750	20240409	18.58	9990	-8.01	20250211	8650	6.24	20250120	9990	-8.01	20250211	7750	18.58	20240409	0.06	N	001560	500	50 억	466263	N	N	1	N	N
153	20250304	150120	57	100.00	KOSPI	비금속	N	N	N	N	N	9320	-80	5	-0.85	39795350	4246	145.26	9500	9720	9240	12220	6580	9400	9372.43	4.71	-742	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	923	8.55	0.79	12	0.04	1090.00	11735.00	9990	20250211	-6.71	7750	20240409	20.26	9990	-6.71	20250211	8650	7.75	20250120	9990	-6.71	20250211	7750	20.26	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
154	20250304	140121	57	100.00	KOSPI	비금속	N	N	N	N	N	9340	-60	5	-0.64	39292080	4192	143.41	9500	9720	9240	12220	6580	9400	9373.11	4.71	-741	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	925	8.57	0.80	12	0.04	1090.00	11735.00	9990	20250211	-6.51	7750	20240409	20.52	9990	-6.51	20250211	8650	7.98	20250120	9990	-6.51	20250211	7750	20.52	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
155	20250304	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9350	-50	5	-0.53	39142490	4176	142.87	9500	9720	9240	12220	6580	9400	9373.20	4.71	-741	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	926	8.58	0.80	12	0.04	1090.00	11735.00	9990	20250211	-6.41	7750	20240409	20.65	9990	-6.41	20250211	8650	8.09	20250120	9990	-6.41	20250211	7750	20.65	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
156	20250304	120120	57	100.00	KOSPI	비금속	N	N	N	N	N	9260	-140	5	-1.49	17425470	1868	63.91	9500	9500	9240	12220	6580	9400	9328.41	4.71	-106	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	917	8.50	0.79	12	0.02	1090.00	11735.00	9990	20250211	-7.31	7750	20240409	19.48	9990	-7.31	20250211	8650	7.05	20250120	9990	-7.31	20250211	7750	19.48	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
157	20250304	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9240	-160	5	-1.70	15490390	1659	56.76	9500	9500	9240	12220	6580	9400	9337.19	4.71	-111	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	915	8.48	0.79	12	0.02	1090.00	11735.00	9990	20250211	-7.51	7750	20240409	19.23	9990	-7.51	20250211	8650	6.82	20250120	9990	-7.51	20250211	7750	19.23	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
158	20250304	100120	57	100.00	KOSPI	비금속	N	N	N	N	N	9300	-100	5	-1.06	7947160	848	29.01	9500	9500	9280	12220	6580	9400	9371.65	4.71	-111	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	921	8.53	0.79	12	0.01	1090.00	11735.00	9990	20250211	-6.91	7750	20240409	20.00	9990	-6.91	20250211	8650	7.51	20250120	9990	-6.91	20250211	7750	20.00	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N
159	20250304	090120	57	100.00	KOSPI	비금속	N	N	N	N	N	9500	100	2	1.06	570000	60	2.05	9500	9500	9500	12220	6580	9400	9500.00	4.71	-54	9800	9600	9500	9300	9200	9550	9250	50	2820	500	6760	10	1	9900000	941	8.72	0.81	12	0.00	1090.00	11735.00	9990	20250211	-4.90	7750	20240409	22.58	9990	-4.90	20250211	8650	9.83	20250120	9990	-4.90	20250211	7750	22.58	20240409	0.06	N	001560	500	50 억	466263	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History