KissMeData/005750/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161505	57	100.00	KOSPI	비금속	N	N	N	N	N	3935	35	2	0.90	38476855	9852	96.54	3945	3945	3850	5070	2730	3900	3905.49	1.23	-806	4020	3960	3925	3865	3830	3942	3847	167	1170	1000	2730	5	1	16672240	656	12.22	0.43	12	0.06	322.00	9258.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.47	Y	005750	1000	166 억	205394	N	N	0	N	N
3	20250331	150946	57	100.00	KOSPI	비금속	N	N	N	N	N	3935	35	2	0.90	38382415	9828	96.31	3945	3945	3850	5070	2730	3900	3905.41	1.23	-805	4020	3960	3925	3865	3830	3942	3847	167	1170	1000	2730	5	1	16672240	656	12.22	0.43	12	0.06	322.00	9258.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.47	Y	005750	1000	166 억	205394	N	N	0	N	N
4	20250331	120617	57	100.00	KOSPI	비금속	N	N	N	N	N	3940	40	2	1.03	23753090	6103	59.80	3945	3945	3850	5070	2730	3900	3892.04	1.23	-480	4020	3960	3925	3865	3830	3942	3847	167	1170	1000	2730	5	1	16672240	657	12.24	0.43	12	0.04	322.00	9258.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.47	Y	005750	1000	166 억	205394	N	N	0	N	N
5	20250331	090829	57	100.00	KOSPI	비금속	N	N	N	N	N	3910	10	2	0.26	1541000	393	3.85	3945	3945	3855	5070	2730	3900	3921.12	1.23	-87	4020	3960	3925	3865	3830	3942	3847	167	1170	1000	2730	5	1	16672240	652	12.14	0.42	12	0.00	322.00	9258.00	5040	20240624	-22.42	3195	20240806	22.38	4205	-7.02	20250206	3530	10.76	20250203	5040	-22.42	20240624	3195	22.38	20240806	0.47	Y	005750	1000	166 억	205394	N	N	0	N	N
6	20250328	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	3900	-5	5	-0.13	39987625	10204	48.83	3950	3985	3890	5070	2735	3905	3918.82	1.14	-608	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	650	-13.98	0.42	12	0.06	-279.00	9208.00	5040	20240624	-22.62	3195	20240806	22.07	4205	-7.25	20250206	3530	10.48	20250203	5040	-22.62	20240624	3195	22.07	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
7	20250328	150215	57	100.00	KOSPI	비금속	N	N	N	N	N	3910	5	2	0.13	34501725	8798	42.10	3950	3985	3890	5070	2735	3905	3921.54	1.14	-602	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	652	-14.01	0.42	12	0.05	-279.00	9208.00	5040	20240624	-22.42	3195	20240806	22.38	4205	-7.02	20250206	3530	10.76	20250203	5040	-22.42	20240624	3195	22.38	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
8	20250328	140215	57	100.00	KOSPI	비금속	N	N	N	N	N	3935	30	2	0.77	28979110	7388	35.35	3950	3985	3890	5070	2735	3905	3922.46	1.14	-597	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	656	-14.10	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
9	20250328	130214	57	100.00	KOSPI	비금속	N	N	N	N	N	3940	35	2	0.90	24965175	6367	30.47	3950	3985	3890	5070	2735	3905	3921.03	1.14	-494	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	657	-14.12	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
10	20250328	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	3930	25	2	0.64	20934905	5344	25.57	3950	3985	3890	5070	2735	3905	3917.46	1.14	-250	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	655	-14.09	0.43	12	0.03	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
11	20250328	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	3930	25	2	0.64	15953025	4077	19.51	3950	3985	3890	5070	2735	3905	3912.93	1.14	-170	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	655	-14.09	0.43	12	0.02	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
12	20250328	100215	57	100.00	KOSPI	비금속	N	N	N	N	N	3895	-10	5	-0.26	8680320	2220	10.62	3950	3985	3890	5070	2735	3905	3910.05	1.14	-169	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	649	-13.96	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	4205	-7.37	20250206	3530	10.34	20250203	5040	-22.72	20240624	3195	21.91	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
13	20250328	090216	57	100.00	KOSPI	비금속	N	N	N	N	N	3950	45	2	1.15	991485	251	1.20	3950	3985	3950	5070	2735	3905	3950.14	1.14	-3	4071	3987	3936	3852	3801	3962	3827	167	1165	1000	2730	5	1	16672240	659	-14.16	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.47	N	005750	1000	166 억	189502	N	N	0	N	N
14	20250327	160213	57	100.00	KOSPI	비금속	N	N	N	N	N	3905	-105	5	-2.62	82417795	20897	311.94	4000	4020	3885	5210	2810	4010	3944.00	1.12	976	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	651	-14.00	0.42	12	0.13	-279.00	9208.00	5040	20240624	-22.52	3195	20240806	22.22	4205	-7.13	20250206	3530	10.62	20250203	5040	-22.52	20240624	3195	22.22	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
15	20250327	150214	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-65	5	-1.62	78131235	19804	295.63	4000	4020	3885	5210	2810	4010	3945.22	1.12	1305	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	658	-14.14	0.43	12	0.12	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
16	20250327	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-65	5	-1.62	69687725	17665	263.70	4000	4020	3885	5210	2810	4010	3944.96	1.12	1581	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	658	-14.14	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
17	20250327	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-30	5	-0.75	26111385	6529	97.46	4000	4020	3980	5210	2810	4010	3999.29	1.12	642	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	664	-14.27	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
18	20250327	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	-15	5	-0.37	16940370	4234	63.20	4000	4020	3985	5210	2810	4010	4001.03	1.12	492	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	666	-14.32	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
19	20250327	110215	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	-5	5	-0.12	12709345	3180	47.47	4000	4010	3985	5210	2810	4010	3996.65	1.12	370	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	668	-14.35	0.43	12	0.02	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
20	20250327	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-10	5	-0.25	6242030	1561	23.30	4000	4010	3985	5210	2810	4010	3998.74	1.12	236	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	667	-14.34	0.43	12	0.01	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
21	20250327	090214	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-10	5	-0.25	1136000	284	4.24	4000	4000	4000	5210	2810	4010	4000.00	1.12	133	4076	4042	4001	3967	3926	4022	3947	167	1200	1000	2800	5	1	16672240	667	-14.34	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	N	005750	1000	166 억	187526	N	N	2	N	N
22	20250326	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	50	2	1.26	26750232	6699	26.98	4035	4035	3960	5140	2775	3960	3993.17	1.06	-15	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	669	-14.37	0.44	12	0.04	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.49	N	005750	1000	166 억	177541	N	N	2	N	N
23	20250326	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	45	2	1.14	26128682	6544	26.36	4035	4035	3960	5140	2775	3960	3992.77	1.06	-15	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	668	-14.35	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
24	20250326	140212	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	45	2	1.14	23043222	5774	23.26	4035	4035	3960	5140	2775	3960	3990.86	1.06	3	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	668	-14.35	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
25	20250326	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	40	2	1.01	18418427	4619	18.61	4035	4035	3960	5140	2775	3960	3987.54	1.06	-168	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	667	-14.34	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
26	20250326	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	25	2	0.63	12910332	3240	13.05	4035	4035	3960	5140	2775	3960	3984.67	1.06	-288	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	664	-14.28	0.43	12	0.02	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
27	20250326	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	20	2	0.51	9601627	2409	9.70	4035	4035	3960	5140	2775	3960	3985.73	1.06	-261	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	664	-14.27	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
28	20250326	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	30	2	0.76	5994962	1504	6.06	4035	4035	3960	5140	2775	3960	3986.01	1.06	-261	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	665	-14.30	0.43	12	0.01	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
29	20250326	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	1.06	0	4063	4011	3953	3901	3843	4037	3927	167	1180	1000	2770	5	1	16672240	660	-14.19	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.49	N	005750	1000	166 억	177541	N	N	15	N	N
30	20250325	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-10	5	-0.25	97996130	24826	237.25	3940	4005	3895	5160	2780	3970	3947.32	1.05	591	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	660	-14.19	0.43	12	0.15	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.49	N	005750	1000	166 억	174950	N	N	15	N	N
31	20250325	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	0	3	0.00	86885060	22023	210.46	3940	4005	3895	5160	2780	3970	3945.20	1.05	65	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	662	-14.23	0.43	12	0.13	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
32	20250325	140212	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	20	2	0.50	81958925	20786	198.64	3940	4005	3895	5160	2780	3970	3942.99	1.05	62	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	665	-14.30	0.43	12	0.12	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
33	20250325	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	10	2	0.25	73867015	18760	179.28	3940	3990	3895	5160	2780	3970	3937.47	1.05	383	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	664	-14.27	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
34	20250325	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-10	5	-0.25	66030825	16785	160.41	3940	3990	3895	5160	2780	3970	3933.92	1.05	445	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	660	-14.19	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
35	20250325	110212	57	100.00	KOSPI	비금속	N	N	N	N	N	3925	-45	5	-1.13	58959315	14994	143.29	3940	3990	3895	5160	2780	3970	3932.19	1.05	340	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	654	-14.07	0.43	12	0.09	-279.00	9208.00	5040	20240624	-22.12	3195	20240806	22.85	4205	-6.66	20250206	3530	11.19	20250203	5040	-22.12	20240624	3195	22.85	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
36	20250325	100218	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-25	5	-0.63	41352575	10543	100.75	3940	3990	3895	5160	2780	3970	3922.28	1.05	935	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	658	-14.14	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
37	20250325	090213	57	100.00	KOSPI	비금속	N	N	N	N	N	3940	-30	5	-0.76	563420	143	1.37	3940	3940	3940	5160	2780	3970	3940.00	1.05	-21	4060	4015	3945	3900	3830	4037	3922	167	1190	1000	2770	5	1	16672240	657	-14.12	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.49	N	005750	1000	166 억	174950	N	N	0	N	N
38	20250324	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	0	3	0.00	41453835	10464	58.45	3940	3990	3875	5160	2780	3970	3961.56	1.04	-47	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	662	-14.23	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
39	20250324	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	5	2	0.13	39264800	9912	55.36	3940	3990	3875	5160	2780	3970	3961.34	1.04	5	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	663	-14.25	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
40	20250324	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	15	2	0.38	32539755	8220	45.91	3940	3990	3875	5160	2780	3970	3958.61	1.04	21	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	664	-14.28	0.43	12	0.05	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
41	20250324	130213	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	10	2	0.25	29307255	7408	41.38	3940	3990	3875	5160	2780	3970	3956.16	1.04	21	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	664	-14.27	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
42	20250324	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	10	2	0.25	24102190	6099	34.07	3940	3990	3875	5160	2780	3970	3951.83	1.04	77	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	664	-14.27	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
43	20250324	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	15	2	0.38	17591655	4460	24.91	3940	3990	3875	5160	2780	3970	3944.32	1.04	215	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	664	-14.28	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
44	20250324	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	0	3	0.00	11921855	3035	16.95	3940	3990	3875	5160	2780	3970	3928.12	1.04	286	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	662	-14.23	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
45	20250324	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	3900	-70	5	-1.76	3749420	956	5.34	3940	3940	3875	5160	2780	3970	3921.99	1.04	-255	4076	4022	3971	3917	3866	3997	3892	167	1190	1000	2770	5	1	16672240	650	-13.98	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.62	3195	20240806	22.07	4205	-7.25	20250206	3530	10.48	20250203	5040	-22.62	20240624	3195	22.07	20240806	0.54	N	005750	1000	166 억	173319	N	N	30	N	N
46	20250321	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-5	5	-0.13	70697270	17903	96.68	4000	4025	3920	5160	2785	3975	3948.91	1.01	-2797	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	662	-14.23	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.58	N	005750	1000	166 억	168156	N	N	30	N	N
47	20250321	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-5	5	-0.13	70232580	17786	96.05	4000	4025	3920	5160	2785	3975	3948.76	1.01	-2776	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	662	-14.23	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
48	20250321	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	5	2	0.13	64765625	16411	88.63	4000	4025	3920	5160	2785	3975	3946.48	1.01	-2776	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
49	20250321	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-5	5	-0.13	58327485	14789	79.87	4000	4025	3920	5160	2785	3975	3943.98	1.01	-2778	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	662	-14.23	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
50	20250321	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	3930	-45	5	-1.13	51325090	13017	70.30	4000	4025	3920	5160	2785	3975	3942.93	1.01	-2167	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	655	-14.09	0.43	12	0.08	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
51	20250321	110212	57	100.00	KOSPI	비금속	N	N	N	N	N	3940	-35	5	-0.88	37300405	9457	51.07	4000	4025	3920	5160	2785	3975	3944.21	1.01	-1422	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	657	-14.12	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
52	20250321	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-30	5	-0.75	22767485	5771	31.17	4000	4025	3920	5160	2785	3975	3945.15	1.01	-97	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	658	-14.14	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
53	20250321	090214	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	25	2	0.63	20000	5	0.03	4000	4000	4000	5160	2785	3975	4000.00	1.01	0	4138	4056	3988	3906	3838	4022	3872	167	1185	1000	2780	5	1	16672240	667	-14.34	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.58	N	005750	1000	166 억	168156	N	N	4	N	N
54	20250320	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-15	5	-0.38	73401175	18453	82.76	3990	4070	3920	5180	2795	3990	3977.74	1.01	70	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	663	-14.25	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.59	N	005750	1000	166 억	168097	N	N	4	N	N
55	20250320	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-30	5	-0.75	71082305	17868	80.14	3990	4070	3920	5180	2795	3990	3978.19	1.01	117	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	660	-14.19	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
56	20250320	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-30	5	-0.75	55525450	13925	62.45	3990	4070	3955	5180	2795	3990	3987.46	1.01	256	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	660	-14.19	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
57	20250320	130213	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-20	5	-0.50	44642530	11178	50.13	3990	4070	3970	5180	2795	3990	3993.79	1.01	176	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	662	-14.23	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
58	20250320	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	3997	7	2	0.18	27683720	6924	31.05	3990	4070	3985	5180	2795	3990	3998.23	1.01	184	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	666	-14.33	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.69	3195	20240806	25.10	4205	-4.95	20250206	3530	13.23	20250203	5040	-20.69	20240624	3195	25.10	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
59	20250320	110212	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	22875520	5722	25.66	3990	4070	3985	5180	2795	3990	3997.82	1.01	189	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
60	20250320	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	20	2	0.50	9699540	2418	10.84	3990	4070	3990	5180	2795	3990	4011.39	1.01	283	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	669	-14.37	0.44	12	0.01	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
61	20250320	090213	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	35	2	0.88	3343645	836	3.75	3990	4025	3990	5180	2795	3990	3999.58	1.01	647	4056	4022	3981	3947	3906	4027	3952	167	1190	1000	2790	5	1	16672240	671	-14.43	0.44	12	0.01	-279.00	9208.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.59	N	005750	1000	166 억	168097	N	N	2	N	N
62	20250319	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	88641881	22297	190.95	3990	4015	3940	5180	2795	3990	3975.51	0.99	-150	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.13	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.62	N	005750	1000	166 억	165824	N	N	2	N	N
63	20250319	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-20	5	-0.50	75744936	19056	163.19	3990	4015	3940	5180	2795	3990	3974.86	0.99	215	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	662	-14.23	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
64	20250319	140212	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	-5	5	-0.13	51251459	12894	110.42	3990	4015	3940	5180	2795	3990	3974.83	0.99	-146	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	664	-14.28	0.43	12	0.08	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
65	20250319	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	-5	5	-0.13	47844339	12039	103.10	3990	4015	3940	5180	2795	3990	3974.11	0.99	-146	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	664	-14.28	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
66	20250319	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	5	2	0.13	34548919	8702	74.52	3990	4015	3940	5180	2795	3990	3970.23	0.99	-128	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.05	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
67	20250319	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	3965	-25	5	-0.63	24611230	6217	53.24	3990	4000	3940	5180	2795	3990	3958.70	0.99	-96	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	661	-14.21	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
68	20250319	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	3940	-50	5	-1.25	14125195	3577	30.63	3990	3990	3940	5180	2795	3990	3948.89	0.99	-209	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	657	-14.12	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
69	20250319	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	199500	50	0.43	3990	3990	3990	5180	2795	3990	3990.00	0.99	-23	4113	4051	4013	3951	3913	4032	3932	167	1190	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.62	N	005750	1000	166 억	165824	N	N	14	N	N
70	20250318	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-55	5	-1.36	46878961	11666	54.61	4050	4075	3975	5250	2835	4045	4018.43	1.00	-832	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	665	-14.30	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.67	N	005750	1000	166 억	166656	N	N	14	N	N
71	20250318	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-65	5	-1.61	43626801	10850	50.79	4050	4075	3980	5250	2835	4045	4020.90	1.00	-660	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	664	-14.27	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
72	20250318	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-55	5	-1.36	37483941	9310	43.58	4050	4075	3990	5250	2835	4045	4026.20	1.00	-644	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	665	-14.30	0.43	12	0.06	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
73	20250318	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	-35	5	-0.87	32561566	8081	37.83	4050	4075	4000	5250	2835	4045	4029.40	1.00	-594	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	669	-14.37	0.44	12	0.05	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
74	20250318	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	-15	5	-0.37	26552276	6581	30.81	4050	4075	4010	5250	2835	4045	4034.69	1.00	-738	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	672	-14.44	0.44	12	0.04	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
75	20250318	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-20	5	-0.49	20783501	5148	24.10	4050	4075	4015	5250	2835	4045	4037.20	1.00	-738	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	671	-14.43	0.44	12	0.03	-279.00	9208.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
76	20250318	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	-5	5	-0.12	9212656	2270	10.63	4050	4075	4040	5250	2835	4045	4058.44	1.00	-653	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	674	-14.48	0.44	12	0.01	-279.00	9208.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
77	20250318	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	5	2	0.12	2360755	583	2.73	4050	4050	4045	5250	2835	4045	4049.32	1.00	-83	4101	4072	4016	3987	3931	4087	4002	167	1205	1000	2830	5	1	16672240	675	-14.52	0.44	12	0.00	-279.00	9208.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.67	N	005750	1000	166 억	166656	N	N	4	N	N
78	20250317	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	90	2	2.28	85801426	21350	65.11	3990	4045	3960	5140	2770	3955	4018.80	1.00	-252	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	674	-14.50	0.44	12	0.13	-279.00	9208.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.71	N	005750	1000	166 억	166908	N	N	4	N	N
79	20250317	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	55	2	1.39	81204171	20212	61.64	3990	4045	3960	5140	2770	3955	4017.62	1.00	-262	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	669	-14.37	0.44	12	0.12	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
80	20250317	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	60	2	1.52	76326742	18997	57.93	3990	4045	3960	5140	2770	3955	4017.83	1.00	-277	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	669	-14.39	0.44	12	0.11	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
81	20250317	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	70	2	1.77	72552062	18058	55.07	3990	4045	3960	5140	2770	3955	4017.72	1.00	-295	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	671	-14.43	0.44	12	0.11	-279.00	9208.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
82	20250317	120210	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	35	2	0.88	68368892	17017	51.89	3990	4045	3960	5140	2770	3955	4017.68	1.00	-295	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
83	20250317	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	80	2	2.02	54040522	13444	41.00	3990	4045	3960	5140	2770	3955	4019.68	1.00	-300	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	673	-14.46	0.44	12	0.08	-279.00	9208.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
84	20250317	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	85	2	2.15	39532952	9846	30.03	3990	4045	3960	5140	2770	3955	4015.13	1.00	-151	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	674	-14.48	0.44	12	0.06	-279.00	9208.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
85	20250317	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	35	2	0.88	231420	58	0.18	3990	3990	3990	5140	2770	3955	3990.00	1.00	-1	4121	4037	3981	3897	3841	4010	3870	167	1185	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.71	N	005750	1000	166 억	166908	N	N	5	N	N
86	20250314	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	3955	5	2	0.13	131293035	32790	209.47	3990	4065	3925	5130	2765	3950	4004.06	1.00	-168	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	659	-14.18	0.43	12	0.20	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.73	N	005750	1000	166 억	167088	N	N	5	N	N
87	20250314	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	50	2	1.27	114947980	28658	183.07	3990	4065	3940	5130	2765	3950	4011.03	1.00	-155	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	667	-14.34	0.43	12	0.17	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
88	20250314	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	40	2	1.01	111628215	27827	177.76	3990	4065	3940	5130	2765	3950	4011.51	1.00	-162	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.17	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
89	20250314	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	40	2	1.01	103845505	25877	165.31	3990	4065	3940	5130	2765	3950	4013.04	1.00	-128	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.16	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
90	20250314	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	60	2	1.52	93930725	23399	149.48	3990	4065	3940	5130	2765	3950	4014.31	1.00	-70	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	669	-14.37	0.44	12	0.14	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
91	20250314	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4020	70	2	1.77	72762765	18113	115.71	3990	4065	3950	5130	2765	3950	4017.16	1.00	-497	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	670	-14.41	0.44	12	0.11	-279.00	9208.00	5040	20240624	-20.24	3195	20240806	25.82	4205	-4.40	20250206	3530	13.88	20250203	5040	-20.24	20240624	3195	25.82	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
92	20250314	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	25	2	0.63	8189040	2059	13.15	3990	3990	3950	5130	2765	3950	3977.19	1.00	-121	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	663	-14.25	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
93	20250314	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	40	2	1.01	271320	68	0.43	3990	3990	3990	5130	2765	3950	3990.00	1.00	-23	4036	3992	3971	3927	3906	3982	3917	167	1180	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.73	N	005750	1000	166 억	167088	N	N	48	N	N
94	20250313	160209	57	100.00	KOSPI	비금속	N	N	N	N	N	3950	-45	5	-1.13	62313975	15654	81.86	3995	4015	3950	5190	2800	3995	3980.71	0.99	-629	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.75	N	005750	1000	166 억	164917	N	N	48	N	N
95	20250313	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-20	5	-0.50	58473845	14682	76.78	3995	4015	3960	5190	2800	3995	3982.69	0.99	-624	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	663	-14.25	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
96	20250313	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-25	5	-0.63	46839450	11753	61.46	3995	4015	3965	5190	2800	3995	3985.32	0.99	-401	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	662	-14.23	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
97	20250313	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-20	5	-0.50	32180630	8060	42.15	3995	4015	3965	5190	2800	3995	3992.63	0.99	-339	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	663	-14.25	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
98	20250313	120210	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-5	5	-0.13	23363760	5842	30.55	3995	4015	3980	5190	2800	3995	3999.27	0.99	-333	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
99	20250313	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	-10	5	-0.25	9806045	2453	12.83	3995	4015	3980	5190	2800	3995	3997.57	0.99	-183	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	664	-14.28	0.43	12	0.01	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
100	20250313	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	0	3	0.00	5720370	1429	7.47	3995	4015	3990	5190	2800	3995	4003.06	0.99	-178	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.01	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
101	20250313	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	0	3	0.00	0	0	0.00	0	0	0	5190	2800	3995	0.00	0.99	0	4068	4031	3988	3951	3908	4035	3955	167	1195	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.75	N	005750	1000	166 억	164917	N	N	19	N	N
102	20250312	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	0	3	0.00	75836120	19020	159.07	3995	4025	3945	5190	2800	3995	3987.18	0.98	942	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.11	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.74	N	005750	1000	166 억	163975	N	N	19	N	N
103	20250312	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-5	5	-0.13	72947895	18296	153.01	3995	4025	3945	5190	2800	3995	3987.10	0.98	980	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.11	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
104	20250312	140209	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	5	2	0.13	45954725	11534	96.46	3995	4020	3945	5190	2800	3995	3984.28	0.98	902	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	667	-14.34	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
105	20250312	130209	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-15	5	-0.38	37639345	9449	79.02	3995	4020	3945	5190	2800	3995	3983.42	0.98	907	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	664	-14.27	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
106	20250312	120209	57	100.00	KOSPI	비금속	N	N	N	N	N	3955	-40	5	-1.00	28684080	7190	60.13	3995	4020	3945	5190	2800	3995	3989.44	0.98	500	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	659	-14.18	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
107	20250312	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	10	2	0.25	21912200	5491	45.92	3995	4020	3945	5190	2800	3995	3990.57	0.98	500	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	668	-14.35	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
108	20250312	100208	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	0	3	0.00	5630055	1413	11.82	3995	3995	3950	5190	2800	3995	3984.47	0.98	10	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.01	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
109	20250312	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	0	3	0.00	319600	80	0.67	3995	3995	3995	5190	2800	3995	3995.00	0.98	-47	4041	4017	3976	3952	3911	4030	3965	167	1195	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.74	N	005750	1000	166 억	163975	N	N	3	N	N
110	20250311	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	-15	5	-0.37	47508260	11957	63.39	3990	4000	3935	5210	2810	4010	3973.15	0.98	47	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	666	-14.32	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.65	N	005750	1000	166 억	163939	N	N	3	N	N
111	20250311	150209	57	100.00	KOSPI	비금속	N	N	N	N	N	3955	-55	5	-1.37	33817090	8521	45.17	3990	3990	3935	5210	2810	4010	3968.68	0.98	-358	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	659	-14.18	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
112	20250311	140208	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-30	5	-0.75	27661745	6970	36.95	3990	3990	3935	5210	2810	4010	3968.69	0.98	-295	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	664	-14.27	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
113	20250311	130208	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-40	5	-1.00	23205250	5847	31.00	3990	3990	3935	5210	2810	4010	3968.74	0.98	8	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	662	-14.23	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
114	20250311	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-35	5	-0.87	19619070	4944	26.21	3990	3990	3935	5210	2810	4010	3968.26	0.98	27	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	663	-14.25	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
115	20250311	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-65	5	-1.62	14971180	3772	20.00	3990	3990	3935	5210	2810	4010	3969.03	0.98	41	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	658	-14.14	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
116	20250311	100208	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-35	5	-0.87	8431750	2122	11.25	3990	3990	3960	5210	2810	4010	3973.49	0.98	152	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	663	-14.25	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
117	20250311	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	3965	-45	5	-1.12	1855600	467	2.48	3990	3990	3965	5210	2810	4010	3973.45	0.98	203	4093	4051	4003	3961	3913	4072	3982	167	1200	1000	2800	5	1	16672240	661	-14.21	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.65	N	005750	1000	166 억	163939	N	N	2	N	N
118	20250310	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	10	2	0.25	75177620	18864	50.64	3960	4045	3955	5200	2800	4000	3985.04	0.99	-576	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	669	-14.37	0.44	12	0.11	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.65	N	005750	1000	166 억	164515	N	N	2	N	N
119	20250310	150209	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	-5	5	-0.12	68561240	17213	46.21	3960	4045	3955	5200	2800	4000	3983.11	0.99	-576	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	666	-14.32	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
120	20250310	140208	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	-5	5	-0.12	65731770	16504	44.30	3960	4045	3955	5200	2800	4000	3982.78	0.99	-533	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	666	-14.32	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
121	20250310	130208	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	-15	5	-0.38	48346215	12138	32.58	3960	4045	3955	5200	2800	4000	3983.05	0.99	-389	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	664	-14.28	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
122	20250310	120207	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	5	2	0.12	42543895	10682	28.68	3960	4045	3955	5200	2800	4000	3982.76	0.99	-394	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	668	-14.35	0.43	12	0.06	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
123	20250310	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	10	2	0.25	35513945	8922	23.95	3960	4045	3955	5200	2800	4000	3980.49	0.99	-291	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	669	-14.37	0.44	12	0.05	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
124	20250310	100207	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-30	5	-0.75	25484385	6405	17.19	3960	4045	3955	5200	2800	4000	3978.83	0.99	-141	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	662	-14.23	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
125	20250310	090208	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-10	5	-0.25	47550	12	0.03	3960	3990	3960	5200	2800	4000	3962.50	0.99	-1	4170	4085	3960	3875	3750	4022	3812	167	1200	1000	2800	5	1	16672240	665	-14.30	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.65	N	005750	1000	166 억	164515	N	N	0	N	N
126	20250307	160207	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-45	5	-1.11	146368051	37251	186.13	4045	4045	3835	5250	2835	4045	3928.08	0.99	-204	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	667	-14.34	0.43	12	0.22	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
127	20250307	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-45	5	-1.11	123518291	31524	157.52	4045	4045	3835	5250	2835	4045	3918.23	0.99	522	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	667	-14.34	0.43	12	0.19	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
128	20250307	140207	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	-30	5	-0.74	118076501	30168	150.74	4045	4045	3835	5250	2835	4045	3913.97	0.99	690	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	669	-14.39	0.44	12	0.18	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
129	20250307	130207	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-20	5	-0.49	111457501	28519	142.50	4045	4045	3835	5250	2835	4045	3908.18	0.99	784	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	671	-14.43	0.44	12	0.17	-279.00	9208.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
130	20250307	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	-15	5	-0.37	106272021	27231	136.07	4045	4045	3835	5250	2835	4045	3902.61	0.99	838	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	672	-14.44	0.44	12	0.16	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
131	20250307	110207	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-20	5	-0.49	100297011	25743	128.63	4045	4045	3835	5250	2835	4045	3896.09	0.99	899	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	671	-14.43	0.44	12	0.15	-279.00	9208.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
132	20250307	100207	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-45	5	-1.11	93870591	24138	120.61	4045	4045	3835	5250	2835	4045	3888.91	0.99	1067	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	667	-14.34	0.43	12	0.14	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
133	20250307	090208	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	0	3	0.00	202250	50	0.25	4045	4045	4045	5250	2835	4045	4045.00	0.99	-50	4148	4096	4038	3986	3928	4122	4012	167	1205	1000	2830	5	1	16672240	674	-14.50	0.44	12	0.00	-279.00	9208.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.64	N	005750	1000	166 억	164719	N	N	5	N	N
134	20250306	160207	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	35	2	0.87	80345810	19941	70.32	4010	4090	3980	5210	2810	4010	4029.18	0.98	1401	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	674	-14.50	0.44	12	0.12	-279.00	9208.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.66	N	005750	1000	166 억	163329	N	N	5	N	N
135	20250306	150206	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	5	2	0.12	74731025	18544	65.40	4010	4090	3980	5210	2810	4010	4029.93	0.98	1510	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	669	-14.39	0.44	12	0.11	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
136	20250306	140207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	20	2	0.50	62220590	15438	54.44	4010	4090	3980	5210	2810	4010	4030.35	0.98	1219	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	672	-14.44	0.44	12	0.09	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
137	20250306	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	4090	80	2	2.00	51348820	12765	45.02	4010	4090	3980	5210	2810	4010	4022.63	0.98	680	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	682	-14.66	0.44	12	0.08	-279.00	9208.00	5040	20240624	-18.85	3195	20240806	28.01	4205	-2.73	20250206	3530	15.86	20250203	5040	-18.85	20240624	3195	28.01	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
138	20250306	120207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	20	2	0.50	30038605	7481	26.38	4010	4040	3980	5210	2810	4010	4015.32	0.98	-258	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	672	-14.44	0.44	12	0.04	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
139	20250306	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	20	2	0.50	19337690	4825	17.02	4010	4040	3980	5210	2810	4010	4007.81	0.98	-192	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	672	-14.44	0.44	12	0.03	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
140	20250306	100207	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	-25	5	-0.62	12475525	3114	10.98	4010	4040	3980	5210	2810	4010	4006.27	0.98	-177	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	664	-14.28	0.43	12	0.02	-279.00	9208.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
141	20250306	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	0	3	0.00	4010	1	0.00	4010	4010	4010	5210	2810	4010	4010.00	0.98	0	4076	4042	4016	3982	3956	4060	4000	167	1200	1000	2800	5	1	16672240	669	-14.37	0.44	12	0.00	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.66	N	005750	1000	166 억	163329	N	N	7	N	N
142	20250305	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	-25	5	-0.62	113540045	28336	134.53	4005	4050	3990	5240	2825	4035	4006.92	0.98	-808	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	669	-14.37	0.44	12	0.17	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.65	N	005750	1000	166 억	164148	N	N	7	N	N
143	20250305	150206	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	-25	5	-0.62	97545655	24345	115.58	4005	4050	3990	5240	2825	4035	4006.80	0.98	-586	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	669	-14.37	0.44	12	0.15	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
144	20250305	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-35	5	-0.87	59663250	14882	70.65	4005	4050	3990	5240	2825	4035	4009.09	0.98	-511	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	667	-14.34	0.43	12	0.09	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
145	20250305	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	-30	5	-0.74	43786480	10913	51.81	4005	4050	3990	5240	2825	4035	4012.32	0.98	-511	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	668	-14.35	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
146	20250305	120206	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	-20	5	-0.50	35768880	8915	42.33	4005	4050	3990	5240	2825	4035	4012.21	0.98	-511	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	669	-14.39	0.44	12	0.05	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
147	20250305	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-35	5	-0.87	23873255	5945	28.22	4005	4050	3990	5240	2825	4035	4015.69	0.98	-538	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	667	-14.34	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
148	20250305	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	-35	5	-0.87	13349525	3320	15.76	4005	4050	4000	5240	2825	4035	4020.94	0.98	-484	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	667	-14.34	0.43	12	0.02	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
149	20250305	090204	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	-30	5	-0.74	280350	70	0.33	4005	4005	4005	5240	2825	4035	4005.00	0.98	70	4148	4091	4003	3946	3858	4120	3975	167	1205	1000	2820	5	1	16672240	668	-14.35	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.65	N	005750	1000	166 억	164148	N	N	4	N	N
150	20250304	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	70	2	1.77	84480134	21060	125.75	3960	4060	3915	5150	2780	3965	4011.40	0.98	46	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	673	-14.46	0.44	12	0.13	-279.00	9208.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.64	N	005750	1000	166 억	164062	N	N	4	N	N
151	20250304	150203	57	100.00	KOSPI	비금속	N	N	N	N	N	4020	55	2	1.39	83641189	20852	124.50	3960	4060	3915	5150	2780	3965	4011.18	0.98	66	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	670	-14.41	0.44	12	0.13	-279.00	9208.00	5040	20240624	-20.24	3195	20240806	25.82	4205	-4.40	20250206	3530	13.88	20250203	5040	-20.24	20240624	3195	25.82	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
152	20250304	140204	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	75	2	1.89	76013349	18962	113.22	3960	4060	3915	5150	2780	3965	4008.72	0.98	105	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	674	-14.48	0.44	12	0.11	-279.00	9208.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
153	20250304	130204	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	50	2	1.26	65766669	16423	98.06	3960	4060	3915	5150	2780	3965	4004.55	0.98	96	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	669	-14.39	0.44	12	0.10	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
154	20250304	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	80	2	2.02	51532699	12899	77.02	3960	4060	3915	5150	2780	3965	3995.09	0.98	121	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	674	-14.50	0.44	12	0.08	-279.00	9208.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
155	20250304	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	65	2	1.64	37767480	9484	56.63	3960	4060	3915	5150	2780	3965	3982.23	0.98	52	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	672	-14.44	0.44	12	0.06	-279.00	9208.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
156	20250304	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	3965	0	3	0.00	14904550	3782	22.58	3960	3975	3915	5150	2780	3965	3940.92	0.98	96	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	661	-14.21	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N
157	20250304	090203	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-5	5	-0.13	419760	106	0.63	3960	3960	3960	5150	2780	3965	3960.00	0.98	0	4111	4037	3991	3917	3871	4015	3895	167	1185	1000	2770	5	1	16672240	660	-14.19	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.64	N	005750	1000	166 억	164062	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History