KissMeData/102260/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160807	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-60	5	-1.59	177820752	47631	253.41	3770	3775	3700	4900	2640	3770	3733.30	2.43	-6420	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1843	4.10	0.41	12	0.10	905.00	9029.00	5629	20240326	-34.09	3523	20241209	5.31	4030	-7.94	20250225	3630	2.20	20250121	5310	-30.13	20240328	3555	4.36	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
3	20250328	150810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	-40	5	-1.06	155582212	41637	221.52	3770	3775	3700	4900	2640	3770	3736.63	2.43	-5475	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1853	4.12	0.41	12	0.08	905.00	9029.00	5629	20240326	-33.74	3523	20241209	5.88	4030	-7.44	20250225	3630	2.75	20250121	5310	-29.76	20240328	3555	4.92	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
4	20250328	140812	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3705	-65	5	-1.72	145051137	38808	206.47	3770	3775	3700	4900	2640	3770	3737.66	2.43	-4813	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1841	4.09	0.41	12	0.08	905.00	9029.00	5629	20240326	-34.18	3523	20241209	5.17	4030	-8.06	20250225	3630	2.07	20250121	5310	-30.23	20240328	3555	4.22	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
5	20250328	130811	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-30	5	-0.80	101519217	27090	144.13	3770	3775	3720	4900	2640	3770	3747.48	2.43	-4226	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1858	4.13	0.41	12	0.05	905.00	9029.00	5629	20240326	-33.56	3523	20241209	6.16	4030	-7.20	20250225	3630	3.03	20250121	5310	-29.57	20240328	3555	5.20	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
6	20250328	120809	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3760	-10	5	-0.27	43029507	11463	60.99	3770	3775	3720	4900	2640	3770	3753.77	2.43	-1760	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1868	4.15	0.42	12	0.02	905.00	9029.00	5629	20240326	-33.20	3523	20241209	6.73	4030	-6.70	20250225	3630	3.58	20250121	5310	-29.19	20240328	3555	5.77	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
7	20250328	110807	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	-15	5	-0.40	23543522	6291	33.47	3770	3775	3720	4900	2640	3770	3742.41	2.43	-2055	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1866	4.15	0.42	12	0.01	905.00	9029.00	5629	20240326	-33.29	3523	20241209	6.59	4030	-6.82	20250225	3630	3.44	20250121	5310	-29.28	20240328	3555	5.63	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
8	20250328	100812	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	-15	5	-0.40	16056940	4302	22.89	3770	3775	3720	4900	2640	3770	3732.44	2.43	-1825	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1866	4.15	0.42	12	0.01	905.00	9029.00	5629	20240326	-33.29	3523	20241209	6.59	4030	-6.82	20250225	3630	3.44	20250121	5310	-29.28	20240328	3555	5.63	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
9	20250328	090818	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3760	-10	5	-0.27	1077400	286	1.52	3770	3770	3750	4900	2640	3770	3767.13	2.43	-237	3820	3795	3760	3735	3700	3800	3740	497	1130	1000	2860	5	1	49689728	1868	4.15	0.42	12	0.00	905.00	9029.00	5629	20240326	-33.20	3523	20241209	6.73	4030	-6.70	20250225	3630	3.58	20250121	5310	-29.19	20240328	3555	5.77	20241209	0.79	N	102260	1000	496 억	1209735	N	N	76	N	N
10	20250327	162012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	70437190	18713	120.71	3770	3785	3725	4900	2640	3770	3764.08	2.44	3516	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1873	4.17	0.42	12	0.04	905.00	9029.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5310	-29.00	20240328	3555	6.05	20241209	0.79	N	102260	1000	496 억	1210050	N	N	76	N	N
11	20250327	150809	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	66772750	17741	114.44	3770	3785	3725	4900	2640	3770	3763.75	2.44	3462	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1873	4.17	0.42	12	0.04	905.00	9029.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5310	-29.00	20240328	3555	6.05	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
12	20250327	140808	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	53489445	14216	91.70	3770	3785	3725	4900	2640	3770	3762.62	2.44	4734	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1873	4.17	0.42	12	0.03	905.00	9029.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5310	-29.00	20240328	3555	6.05	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
13	20250327	130806	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	5	2	0.13	48020265	12766	82.35	3770	3785	3725	4900	2640	3770	3761.57	2.44	3763	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1876	4.17	0.42	12	0.03	905.00	9029.00	5629	20240326	-32.94	3523	20241209	7.15	4030	-6.33	20250225	3630	3.99	20250121	5310	-28.91	20240328	3555	6.19	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
14	20250327	120813	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	10	2	0.27	37218005	9902	63.87	3770	3785	3725	4900	2640	3770	3758.64	2.44	4036	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1878	4.18	0.42	12	0.02	905.00	9029.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5310	-28.81	20240328	3555	6.33	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
15	20250327	110810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	5	2	0.13	31087720	8279	53.40	3770	3785	3725	4900	2640	3770	3755.01	2.44	2996	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1876	4.17	0.42	12	0.02	905.00	9029.00	5629	20240326	-32.94	3523	20241209	7.15	4030	-6.33	20250225	3630	3.99	20250121	5310	-28.91	20240328	3555	6.19	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
16	20250327	100806	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	5	2	0.13	21886970	5843	37.69	3770	3775	3725	4900	2640	3770	3745.84	2.44	1307	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1876	4.17	0.42	12	0.01	905.00	9029.00	5629	20240326	-32.94	3523	20241209	7.15	4030	-6.33	20250225	3630	3.99	20250121	5310	-28.91	20240328	3555	6.19	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
17	20250327	090810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	3190635	847	5.46	3770	3770	3765	4900	2640	3770	3766.98	2.44	-495	3793	3781	3763	3751	3733	3787	3757	497	1130	1000	2860	5	1	49689728	1873	4.17	0.42	12	0.00	905.00	9029.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5310	-29.00	20240328	3555	6.05	20241209	0.79	N	102260	1000	496 억	1210050	N	N	0	N	N
18	20250326	160759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	20	2	0.53	57988806	15421	20.87	3750	3775	3745	4875	2625	3750	3760.38	2.43	-3314	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1873	5.60	0.47	12	0.03	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
19	20250326	150802	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	25	2	0.67	57238576	15222	20.60	3750	3775	3745	4875	2625	3750	3760.25	2.43	-3304	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1876	5.61	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4030	-6.33	20250225	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
20	20250326	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	0	3	0.00	40686106	10831	14.66	3750	3775	3745	4875	2625	3750	3756.45	2.43	-3304	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1863	5.57	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
21	20250326	130803	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	0	3	0.00	37788661	10059	13.61	3750	3775	3745	4875	2625	3750	3756.70	2.43	-3228	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1863	5.57	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
22	20250326	120806	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	0	3	0.00	22797180	6072	8.22	3750	3775	3750	4875	2625	3750	3754.48	2.43	-2261	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1863	5.57	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
23	20250326	110804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	20	2	0.53	15303150	4074	5.51	3750	3775	3750	4875	2625	3750	3756.30	2.43	-2025	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
24	20250326	100803	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	15	2	0.40	13812845	3677	4.98	3750	3775	3750	4875	2625	3750	3756.55	2.43	-1968	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1871	5.59	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4030	-6.58	20250225	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
25	20250326	090803	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	0	3	0.00	1203750	321	0.43	3750	3750	3750	4875	2625	3750	3750.00	2.43	-15	3820	3785	3755	3720	3690	3770	3705	497	1125	1000	2850	5	1	49689728	1863	5.57	0.47	12	0.00	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1206654	N	N	0	N	N
26	20250325	160758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	-30	5	-0.79	277244579	73888	233.63	3760	3790	3725	4910	2650	3780	3752.23	2.44	-26686	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1863	5.57	0.47	12	0.15	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
27	20250325	150800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-40	5	-1.06	253469474	67526	213.51	3760	3790	3725	4910	2650	3780	3753.66	2.44	-28253	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1858	5.56	0.46	12	0.14	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	4030	-7.20	20250225	3630	3.03	20250121	5680	-34.15	20240326	3555	5.20	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
28	20250325	140756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	-35	5	-0.93	177670139	47231	149.34	3760	3790	3745	4910	2650	3780	3761.73	2.44	-28328	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1861	5.56	0.46	12	0.10	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	4030	-7.07	20250225	3630	3.17	20250121	5680	-34.07	20240326	3555	5.34	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
29	20250325	130758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	-25	5	-0.66	160200359	42572	134.61	3760	3790	3750	4910	2650	3780	3763.05	2.44	-27737	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1866	5.58	0.47	12	0.09	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	4030	-6.82	20250225	3630	3.44	20250121	5680	-33.89	20240326	3555	5.63	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
30	20250325	120758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	-30	5	-0.79	140678860	37370	118.16	3760	3790	3750	4910	2650	3780	3764.49	2.44	-23091	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1863	5.57	0.47	12	0.08	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	4030	-6.95	20250225	3630	3.31	20250121	5680	-33.98	20240326	3555	5.49	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
31	20250325	110757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-10	5	-0.26	79851715	21193	67.01	3760	3790	3760	4910	2650	3780	3767.83	2.44	-8956	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1873	5.60	0.47	12	0.04	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4030	-6.45	20250225	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
32	20250325	100807	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	5	2	0.13	24328115	6451	20.40	3760	3790	3760	4910	2650	3780	3771.22	2.44	171	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1881	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4030	-6.08	20250225	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
33	20250325	090804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	-15	5	-0.40	12216390	3248	10.27	3760	3780	3760	4910	2650	3780	3761.20	2.44	-326	3833	3806	3778	3751	3723	3792	3737	497	1130	1000	2870	5	1	49689728	1871	5.59	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4030	-6.58	20250225	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.78	N	102260	1000	496 억	1213678	N	N	106	N	N
34	20250324	160756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-15	5	-0.40	115318920	30514	122.74	3800	3805	3750	4930	2660	3795	3779.19	2.43	-13156	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.78	N	102260	1000	496 억	1209758	N	N	106	N	N
35	20250324	150801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-15	5	-0.40	59404245	15677	63.06	3800	3805	3775	4930	2660	3795	3789.26	2.43	-1961	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
36	20250324	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-5	5	-0.13	49898855	13170	52.97	3800	3805	3775	4930	2660	3795	3788.82	2.43	-1147	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1883	5.63	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4030	-5.96	20250225	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
37	20250324	130801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	-10	5	-0.26	35513680	9369	37.69	3800	3805	3775	4930	2660	3795	3790.55	2.43	-1188	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1881	5.62	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4030	-6.08	20250225	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
38	20250324	120801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-15	5	-0.40	25827730	6813	27.40	3800	3805	3775	4930	2660	3795	3790.94	2.43	-1224	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
39	20250324	110800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-15	5	-0.40	18810170	4962	19.96	3800	3805	3775	4930	2660	3795	3790.84	2.43	-1262	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
40	20250324	100757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	0	3	0.00	3199020	845	3.40	3800	3805	3775	4930	2660	3795	3785.72	2.43	-173	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1886	5.64	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
41	20250324	090800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	0	3	0.00	698640	184	0.74	3800	3805	3795	4930	2660	3795	3797.06	2.43	-127	3895	3845	3805	3755	3715	3825	3735	497	1135	1000	2880	5	1	49689728	1886	5.64	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.78	N	102260	1000	496 억	1209758	N	N	111	N	N
42	20250321	160814	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-20	5	-0.52	93879440	24784	99.31	3810	3855	3765	4955	2675	3815	3787.91	2.37	-6255	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1886	5.64	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.81	N	102260	1000	496 억	1175175	N	N	111	N	N
43	20250321	150758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	80147275	21165	84.81	3810	3855	3765	4955	2675	3815	3786.78	2.37	-6112	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1883	5.63	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4030	-5.96	20250225	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
44	20250321	140759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	74871230	19774	79.24	3810	3855	3765	4955	2675	3815	3786.35	2.37	-6004	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1883	5.63	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4030	-5.96	20250225	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
45	20250321	130759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	-40	5	-1.05	60675365	16021	64.20	3810	3855	3765	4955	2675	3815	3787.24	2.37	-4915	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1876	5.61	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4030	-6.33	20250225	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
46	20250321	120800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	48680395	12846	51.47	3810	3855	3765	4955	2675	3815	3789.54	2.37	-4824	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1883	5.63	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4030	-5.96	20250225	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
47	20250321	110800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-35	5	-0.92	27950405	7367	29.52	3810	3855	3765	4955	2675	3815	3794.00	2.37	-4152	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1878	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
48	20250321	100801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-20	5	-0.52	25421895	6698	26.84	3810	3855	3765	4955	2675	3815	3795.45	2.37	-3906	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1886	5.64	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
49	20250321	090804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	-5	5	-0.13	4517930	1180	4.73	3810	3855	3810	4955	2675	3815	3828.75	2.37	-640	3878	3846	3818	3786	3758	3845	3785	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4030	-5.46	20250225	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.81	N	102260	1000	496 억	1175175	N	N	115	N	N
50	20250320	161243	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	10	2	0.26	95204391	24956	48.37	3815	3850	3790	4945	2665	3805	3814.89	2.37	-3256	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1896	5.67	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.80	N	102260	1000	496 억	1177969	N	N	115	N	N
51	20250320	150758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	0	3	0.00	92695886	24298	47.09	3815	3850	3790	4945	2665	3805	3814.96	2.37	-3185	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1891	5.65	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
52	20250320	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-5	5	-0.13	87638110	22966	44.51	3815	3850	3795	4945	2665	3805	3815.99	2.37	-2902	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1888	5.65	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4030	-5.71	20250225	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
53	20250320	130800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	5	2	0.13	73553800	19261	37.33	3815	3850	3805	4945	2665	3805	3818.79	2.37	-2709	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4030	-5.46	20250225	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
54	20250320	120758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	15	2	0.39	48781035	12774	24.76	3815	3850	3805	4945	2665	3805	3818.78	2.37	-1365	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1898	5.68	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
55	20250320	110759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	10	2	0.26	38730025	10141	19.66	3815	3850	3805	4945	2665	3805	3819.15	2.37	-1460	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1896	5.67	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
56	20250320	100756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	5	2	0.13	27404675	7169	13.89	3815	3850	3805	4945	2665	3805	3822.66	2.37	-1545	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4030	-5.46	20250225	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
57	20250320	090801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	15	2	0.39	251915	66	0.13	3815	3820	3815	4945	2665	3805	3816.89	2.37	-8	3845	3825	3810	3790	3775	3835	3800	497	1140	1000	2890	5	1	49689728	1898	5.68	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.80	N	102260	1000	496 억	1177969	N	N	1	N	N
58	20250319	160755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-10	5	-0.26	196379103	51595	206.75	3800	3830	3795	4955	2675	3815	3806.17	2.25	10302	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1891	5.65	0.47	12	0.10	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.80	N	102260	1000	496 억	1117417	N	N	1	N	N
59	20250319	150756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	-5	5	-0.13	184534911	48481	194.27	3800	3830	3795	4955	2675	3815	3806.33	2.25	12331	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.10	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4030	-5.46	20250225	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
60	20250319	140758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	0	3	0.00	173860061	45673	183.02	3800	3830	3795	4955	2675	3815	3806.63	2.25	12600	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1896	5.67	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
61	20250319	130756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	10	2	0.26	48117936	12611	50.53	3800	3830	3800	4955	2675	3815	3815.55	2.25	1872	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1901	5.68	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
62	20250319	120756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	0	3	0.00	44908661	11770	47.16	3800	3830	3800	4955	2675	3815	3815.52	2.25	1908	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1896	5.67	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
63	20250319	110756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	10	2	0.26	36571976	9589	38.43	3800	3825	3800	4955	2675	3815	3813.95	2.25	2002	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1901	5.68	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
64	20250319	100757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	5	2	0.13	29526871	7745	31.04	3800	3825	3800	4955	2675	3815	3812.38	2.25	2096	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1898	5.68	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
65	20250319	090800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	0	3	0.00	307835	81	0.32	3800	3820	3800	4955	2675	3815	3800.43	2.25	-9	3845	3830	3815	3800	3785	3837	3807	497	1140	1000	2890	5	1	49689728	1896	5.67	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.80	N	102260	1000	496 억	1117417	N	N	0	N	N
66	20250318	160752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	95046691	24955	68.85	3800	3830	3800	4965	2675	3820	3808.72	2.25	-2971	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1896	5.67	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
67	20250318	150756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-15	5	-0.39	84615886	22222	61.31	3800	3830	3800	4965	2675	3820	3807.75	2.25	-2691	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1891	5.65	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
68	20250318	140754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-20	5	-0.52	75985096	19953	55.05	3800	3830	3800	4965	2675	3820	3808.20	2.25	-2538	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1888	5.65	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4030	-5.71	20250225	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
69	20250318	130753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	0	3	0.00	40439066	10610	29.27	3800	3830	3800	4965	2675	3820	3811.41	2.25	-2495	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1898	5.68	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
70	20250318	120754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	34474695	9045	24.95	3800	3830	3800	4965	2675	3820	3811.46	2.25	-2364	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1896	5.67	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
71	20250318	110752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	28042896	7359	20.30	3800	3830	3800	4965	2675	3820	3810.69	2.25	-1904	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1896	5.67	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
72	20250318	100755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	17929084	4711	13.00	3800	3830	3800	4965	2675	3820	3805.79	2.25	-153	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1896	5.67	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
73	20250318	090757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	5	2	0.13	14600810	3840	10.59	3800	3825	3800	4965	2675	3820	3802.29	2.25	-112	3913	3866	3833	3786	3753	3850	3770	497	1145	1000	2900	5	1	49689728	1901	5.68	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.79	N	102260	1000	496 억	1119578	N	N	125	N	N
74	20250317	160751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	-25	5	-0.65	138063435	36057	293.79	3875	3880	3800	4995	2695	3845	3829.04	2.26	-5236	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1898	5.68	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.79	N	102260	1000	496 억	1124410	N	N	125	N	N
75	20250317	150751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	-25	5	-0.65	128053595	33434	272.42	3875	3880	3800	4995	2695	3845	3830.04	2.26	-4190	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1898	5.68	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
76	20250317	140752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	-20	5	-0.52	105591270	27540	224.40	3875	3880	3810	4995	2695	3845	3834.11	2.26	-3760	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1901	5.68	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
77	20250317	130751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	100709375	26265	214.01	3875	3880	3810	4995	2695	3845	3834.36	2.26	-3519	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1903	5.69	0.48	12	0.05	673.00	8062.00	5629	20240326	-31.96	3523	20241209	8.71	4030	-4.96	20250225	3630	5.51	20250121	5680	-32.57	20240326	3555	7.74	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
78	20250317	120750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	81737940	21306	173.60	3875	3880	3810	4995	2695	3845	3836.38	2.26	1206	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1903	5.69	0.48	12	0.04	673.00	8062.00	5629	20240326	-31.96	3523	20241209	8.71	4030	-4.96	20250225	3630	5.51	20250121	5680	-32.57	20240326	3555	7.74	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
79	20250317	110752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-5	5	-0.13	64543580	16801	136.89	3875	3880	3820	4995	2695	3845	3841.65	2.26	294	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
80	20250317	100751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	0	3	0.00	45795730	11912	97.06	3875	3880	3830	4995	2695	3845	3844.50	2.26	140	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
81	20250317	090752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	35	2	0.91	503660	130	1.06	3875	3880	3845	4995	2695	3845	3874.31	2.26	-21	3915	3880	3855	3820	3795	3867	3807	497	1150	1000	2920	5	1	49689728	1928	5.77	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.07	3523	20241209	10.13	4030	-3.72	20250225	3630	6.89	20250121	5680	-31.69	20240326	3555	9.14	20241209	0.79	N	102260	1000	496 억	1124410	N	N	1023	N	N
82	20250314	160749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	0	3	0.00	47263610	12273	7.37	3850	3890	3830	4995	2695	3845	3851.56	2.27	-3568	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1127463	N	N	1023	N	N
83	20250314	150754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	0	3	0.00	35897260	9317	5.60	3850	3890	3830	4995	2695	3845	3852.88	2.27	-3693	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
84	20250314	140749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-5	5	-0.13	30985000	8039	4.83	3850	3890	3830	4995	2695	3845	3854.34	2.27	-3693	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
85	20250314	130748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	5	2	0.13	30692745	7963	4.78	3850	3890	3830	4995	2695	3845	3854.42	2.27	-3693	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
86	20250314	120751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-5	5	-0.13	30484910	7909	4.75	3850	3890	3830	4995	2695	3845	3854.46	2.27	-3686	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
87	20250314	110749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	0	3	0.00	17417465	4519	2.71	3850	3890	3835	4995	2695	3845	3854.27	2.27	-1426	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
88	20250314	100749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	5	2	0.13	15162145	3933	2.36	3850	3890	3835	4995	2695	3845	3855.11	2.27	-1426	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
89	20250314	090752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	15	2	0.39	2859430	741	0.45	3850	3870	3835	4995	2695	3845	3858.88	2.27	-178	3981	3912	3841	3772	3701	3877	3737	497	1150	1000	2920	5	1	49689728	1918	5.74	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4030	-4.22	20250225	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.79	N	102260	1000	496 억	1127463	N	N	0	N	N
90	20250313	160744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	-60	5	-1.54	635998051	166461	412.84	3905	3910	3770	5070	2735	3905	3820.70	2.17	12414	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1911	5.71	0.48	12	0.34	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
91	20250313	150745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3830	-75	5	-1.92	626226786	163917	406.53	3905	3910	3770	5070	2735	3905	3820.39	2.17	13545	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1903	5.69	0.48	12	0.33	673.00	8062.00	5629	20240326	-31.96	3523	20241209	8.71	4030	-4.96	20250225	3630	5.51	20250121	5680	-32.57	20240326	3555	7.74	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
92	20250313	140744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	-85	5	-2.18	535121616	140005	347.23	3905	3910	3770	5070	2735	3905	3822.16	2.17	31327	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1898	5.68	0.47	12	0.28	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
93	20250313	130745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-65	5	-1.66	532588166	139342	345.58	3905	3910	3770	5070	2735	3905	3822.17	2.17	31680	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1908	5.71	0.48	12	0.28	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
94	20250313	120745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	-70	5	-1.79	517716006	135464	335.96	3905	3910	3770	5070	2735	3905	3821.80	2.17	31761	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1906	5.70	0.48	12	0.27	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4030	-4.84	20250225	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
95	20250313	110745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	-80	5	-2.05	501513550	131227	325.46	3905	3910	3770	5070	2735	3905	3821.73	2.17	31903	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1901	5.68	0.47	12	0.26	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
96	20250313	100744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	-80	5	-2.05	347013570	90556	224.59	3905	3910	3800	5070	2735	3905	3832.03	2.17	22354	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1901	5.68	0.47	12	0.18	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
97	20250313	090746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3885	-20	5	-0.51	10624270	2730	6.77	3905	3910	3875	5070	2735	3905	3891.67	2.17	-384	3978	3941	3883	3846	3788	3960	3865	497	1165	1000	2960	5	1	49689728	1930	5.77	0.48	12	0.01	673.00	8062.00	5629	20240326	-30.98	3523	20241209	10.28	4030	-3.60	20250225	3630	7.02	20250121	5680	-31.60	20240326	3555	9.28	20241209	0.79	N	102260	1000	496 억	1076436	N	N	29	N	N
98	20250312	160740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	100	2	2.63	138512374	35684	92.78	3825	3920	3825	4945	2665	3805	3881.65	2.16	-986	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1940	5.80	0.48	12	0.07	673.00	8062.00	5629	20240326	-30.63	3523	20241209	10.84	4030	-3.10	20250225	3630	7.58	20250121	5680	-31.25	20240326	3555	9.85	20241209	0.79	N	102260	1000	496 억	1075707	N	N	29	N	N
99	20250312	150742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3865	60	2	1.58	126912929	32698	85.02	3825	3920	3825	4945	2665	3805	3881.38	2.16	-792	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1921	5.74	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.34	3523	20241209	9.71	4030	-4.09	20250225	3630	6.47	20250121	5680	-31.95	20240326	3555	8.72	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
100	20250312	140740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3855	50	2	1.31	116411436	29977	77.95	3825	3920	3825	4945	2665	3805	3883.37	2.16	-1668	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1916	5.73	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.52	3523	20241209	9.42	4030	-4.34	20250225	3630	6.20	20250121	5680	-32.13	20240326	3555	8.44	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
101	20250312	130740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	75	2	1.97	111700466	28758	74.78	3825	3920	3825	4945	2665	3805	3884.17	2.16	-1552	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1928	5.77	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.07	3523	20241209	10.13	4030	-3.72	20250225	3630	6.89	20250121	5680	-31.69	20240326	3555	9.14	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
102	20250312	120742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	95	2	2.50	91593816	23560	61.26	3825	3920	3825	4945	2665	3805	3887.70	2.16	-1493	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1938	5.79	0.48	12	0.05	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4030	-3.23	20250225	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
103	20250312	110737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	100	2	2.63	82520315	21223	55.18	3825	3920	3825	4945	2665	3805	3888.27	2.16	-2010	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1940	5.80	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.63	3523	20241209	10.84	4030	-3.10	20250225	3630	7.58	20250121	5680	-31.25	20240326	3555	9.85	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
104	20250312	100738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	100	2	2.63	74895310	19267	50.10	3825	3920	3825	4945	2665	3805	3887.26	2.16	-2048	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1940	5.80	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.63	3523	20241209	10.84	4030	-3.10	20250225	3630	7.58	20250121	5680	-31.25	20240326	3555	9.85	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
105	20250312	090744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	55	2	1.45	9428795	2434	6.33	3825	3920	3825	4945	2665	3805	3873.96	2.16	-753	3851	3827	3796	3772	3741	3840	3785	497	1140	1000	2890	5	1	49689728	1918	5.74	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4030	-4.22	20250225	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.79	N	102260	1000	496 억	1075707	N	N	24	N	N
106	20250311	160734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-20	5	-0.52	145505958	38459	271.93	3800	3820	3765	4970	2680	3825	3783.40	2.18	-6420	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1891	5.65	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.80	N	102260	1000	496 억	1082714	N	N	24	N	N
107	20250311	150737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-20	5	-0.52	142568663	37687	266.47	3800	3820	3765	4970	2680	3825	3782.97	2.18	-6350	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1891	5.65	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
108	20250311	140737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-25	5	-0.65	130524423	34522	244.09	3800	3820	3765	4970	2680	3825	3780.91	2.18	-5929	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1888	5.65	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4030	-5.71	20250225	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
109	20250311	130737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-30	5	-0.78	124656863	32979	233.18	3800	3820	3765	4970	2680	3825	3779.89	2.18	-5746	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1886	5.64	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
110	20250311	120736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-35	5	-0.92	118279450	31291	221.25	3800	3820	3765	4970	2680	3825	3779.98	2.18	-5489	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1883	5.63	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4030	-5.96	20250225	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
111	20250311	110735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	-40	5	-1.05	105620450	27935	197.52	3800	3820	3765	4970	2680	3825	3780.94	2.18	-5177	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1881	5.62	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4030	-6.08	20250225	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
112	20250311	100737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-45	5	-1.18	88391525	23373	165.26	3800	3820	3770	4970	2680	3825	3781.78	2.18	-1641	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1878	5.62	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
113	20250311	090738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	-40	5	-1.05	27839060	7355	52.00	3800	3820	3780	4970	2680	3825	3785.05	2.18	-734	3865	3845	3830	3810	3795	3837	3802	497	1145	1000	2900	5	1	49689728	1881	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4030	-6.08	20250225	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.80	N	102260	1000	496 억	1082714	N	N	0	N	N
114	20250310	160730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	-15	5	-0.39	53270675	13888	49.01	3840	3850	3815	4990	2690	3840	3835.89	2.18	-1057	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1901	5.68	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4030	-5.09	20250225	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
115	20250310	150735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	0	3	0.00	45642655	11894	41.97	3840	3850	3815	4990	2690	3840	3837.45	2.18	-607	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
116	20250310	140734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	0	3	0.00	42485725	11070	39.07	3840	3850	3815	4990	2690	3840	3837.92	2.18	-669	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
117	20250310	130733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	0	3	0.00	33131085	8628	30.45	3840	3850	3815	4990	2690	3840	3839.95	2.18	-1339	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
118	20250310	120731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	10	2	0.26	30509325	7945	28.04	3840	3850	3815	4990	2690	3840	3840.07	2.18	-1439	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1913	5.72	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
119	20250310	110731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	5	2	0.13	18361725	4789	16.90	3840	3850	3815	4990	2690	3840	3834.15	2.18	-1498	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1911	5.71	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
120	20250310	100732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	0	3	0.00	11676145	3046	10.75	3840	3850	3815	4990	2690	3840	3833.27	2.18	-429	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1908	5.71	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
121	20250310	090733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	0	3	0.00	2654710	693	2.45	3840	3840	3820	4990	2690	3840	3830.75	2.18	-60	3896	3867	3831	3802	3766	3850	3785	497	1150	1000	2910	5	1	49689728	1908	5.71	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.79	N	102260	1000	496 억	1083422	N	N	0	N	N
122	20250307	160729	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-10	5	-0.26	108612615	28336	135.22	3850	3860	3795	5000	2695	3850	3833.03	2.18	-1555	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
123	20250307	150733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-10	5	-0.26	98751220	25766	122.96	3850	3860	3795	5000	2695	3850	3832.62	2.18	-1296	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.05	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
124	20250307	140731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-10	5	-0.26	91598365	23901	114.06	3850	3860	3795	5000	2695	3850	3832.41	2.18	-738	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.05	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
125	20250307	130732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	-5	5	-0.13	62112880	16230	77.45	3850	3860	3795	5000	2695	3850	3827.04	2.18	110	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
126	20250307	120732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	-30	5	-0.78	58259065	15227	72.67	3850	3860	3795	5000	2695	3850	3826.04	2.18	807	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1898	5.68	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
127	20250307	110731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-10	5	-0.26	44135440	11544	55.09	3850	3860	3795	5000	2695	3850	3823.24	2.18	285	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
128	20250307	100728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	-15	5	-0.39	32582080	8538	40.74	3850	3850	3795	5000	2695	3850	3816.13	2.18	686	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1906	5.70	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4030	-4.84	20250225	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
129	20250307	090734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-35	5	-0.91	2007890	524	2.50	3850	3850	3815	5000	2695	3850	3831.85	2.18	-375	3883	3866	3848	3831	3813	3857	3822	497	1150	1000	2920	5	1	49689728	1896	5.67	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.77	N	102260	1000	496 억	1083353	N	N	107	N	N
130	20250306	160727	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	79853818	20741	30.84	3865	3865	3830	5000	2695	3850	3850.05	2.18	-304	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.04	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1081946	N	N	107	N	N
131	20250306	150726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	-5	5	-0.13	69839083	18139	26.97	3865	3865	3830	5000	2695	3850	3850.24	2.18	810	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.04	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
132	20250306	140725	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	55478238	14396	21.41	3865	3865	3845	5000	2695	3850	3854.19	2.18	1776	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
133	20250306	130727	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	51245040	13297	19.77	3865	3865	3845	5000	2695	3850	3854.41	2.18	2021	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
134	20250306	120726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3857	7	2	0.18	45287106	11751	17.47	3865	3865	3845	5000	2695	3850	3854.51	2.18	2028	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1917	5.73	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.48	3523	20241209	9.48	4030	-4.29	20250225	3630	6.25	20250121	5680	-32.10	20240326	3555	8.50	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
135	20250306	110723	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	42064698	10915	16.23	3865	3865	3850	5000	2695	3850	3854.50	2.18	1908	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
136	20250306	100726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	10	2	0.26	37439650	9714	14.44	3865	3865	3850	5000	2695	3850	3855.02	2.18	1883	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1918	5.74	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4030	-4.22	20250225	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
137	20250306	090729	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	10476610	2720	4.04	3865	3865	3850	5000	2695	3850	3854.13	2.18	0	3903	3876	3828	3801	3753	3890	3815	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1081946	N	N	57	N	N
138	20250305	160718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	252891086	66399	125.51	3780	3855	3780	5000	2695	3850	3808.22	2.17	1393	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.13	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.76	N	102260	1000	496 억	1075883	N	N	57	N	N
139	20250305	150721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	234876441	61716	116.66	3780	3855	3780	5000	2695	3850	3805.76	2.17	2734	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.12	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
140	20250305	140719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-35	5	-0.91	176028866	46384	87.68	3780	3835	3780	5000	2695	3850	3795.03	2.17	2398	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1896	5.67	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
141	20250305	130717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-35	5	-0.91	165356471	43587	82.39	3780	3835	3780	5000	2695	3850	3793.71	2.17	3115	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1896	5.67	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
142	20250305	120720	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-45	5	-1.17	150105040	39588	74.83	3780	3815	3780	5000	2695	3850	3791.68	2.17	3889	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1891	5.65	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
143	20250305	110715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-50	5	-1.30	138652010	36571	69.13	3780	3815	3780	5000	2695	3850	3791.31	2.17	4482	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1888	5.65	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4030	-5.71	20250225	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
144	20250305	100719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-50	5	-1.30	103077655	27230	51.47	3780	3810	3780	5000	2695	3850	3785.44	2.17	3417	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1888	5.65	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4030	-5.71	20250225	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
145	20250305	090717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-55	5	-1.43	77924625	20593	38.93	3780	3810	3780	5000	2695	3850	3784.03	2.17	4115	3946	3897	3831	3782	3716	3865	3750	497	1150	1000	2920	5	1	49689728	1886	5.64	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.76	N	102260	1000	496 억	1075883	N	N	0	N	N
146	20250304	160711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	-45	5	-1.16	201368525	52854	102.75	3880	3880	3765	5060	2730	3895	3809.90	2.17	-3809	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1913	5.72	0.48	12	0.11	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
147	20250304	150706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-100	5	-2.57	191813075	50363	97.91	3880	3880	3765	5060	2730	3895	3808.61	2.17	-3195	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1886	5.64	0.47	12	0.10	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4030	-5.83	20250225	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
148	20250304	140711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	-90	5	-2.31	183791435	48247	93.80	3880	3880	3765	5060	2730	3895	3809.39	2.17	-2334	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1891	5.65	0.47	12	0.10	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4030	-5.58	20250225	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
149	20250304	130708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-115	5	-2.95	159157770	41721	81.11	3880	3880	3775	5060	2730	3895	3814.81	2.17	-1787	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1878	5.62	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4030	-6.20	20250225	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
150	20250304	120708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-80	5	-2.05	102121660	26685	51.88	3880	3880	3800	5060	2730	3895	3826.93	2.17	-1696	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1896	5.67	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
151	20250304	110710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3820	-75	5	-1.93	68123760	17795	34.60	3880	3880	3800	5060	2730	3895	3828.25	2.17	1306	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1898	5.68	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.14	3523	20241209	8.43	4030	-5.21	20250225	3630	5.23	20250121	5680	-32.75	20240326	3555	7.45	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
152	20250304	100706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	-45	5	-1.16	39413335	10272	19.97	3880	3880	3815	5060	2730	3895	3836.97	2.17	2060	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1913	5.72	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4030	-4.47	20250225	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N
153	20250304	090704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	-55	5	-1.41	5282895	1366	2.66	3880	3880	3830	5060	2730	3895	3867.42	2.17	107	3991	3942	3876	3827	3761	3910	3795	497	1165	1000	2960	5	1	49689728	1908	5.71	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4030	-4.71	20250225	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.77	N	102260	1000	496 억	1078526	N	N	149	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History