KissMeData/019680/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	161842	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2085	-40	5	-1.88	31120515	14846	75.12	2120	2120	2080	2760	1490	2125	2096.22	1.79	-2380	2158	2141	2108	2091	2058	2150	2100	424	635	500	1530	5	1	84702850	1766	347.50	0.50	12	0.02	6.00	4137.00	2840	20240321	-26.58	1900	20240806	9.74	2555	-18.40	20250102	2070	0.72	20250311	2755	-24.32	20240430	1900	9.74	20240806	0.10	Y	019680	500	423 억	1519530	N	N	0	N	N
3	20250331	120741	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2100	-25	5	-1.18	11370970	5436	27.51	2120	2120	2080	2760	1490	2125	2091.79	1.79	210	2158	2141	2108	2091	2058	2150	2100	424	635	500	1530	5	1	84702850	1779	350.00	0.51	12	0.01	6.00	4137.00	2840	20240321	-26.06	1900	20240806	10.53	2555	-17.81	20250102	2070	1.45	20250311	2755	-23.77	20240430	1900	10.53	20240806	0.10	Y	019680	500	423 억	1519530	N	N	0	N	N
4	20250328	160341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	0	3	0.00	41443470	19763	280.88	2125	2125	2075	2760	1490	2125	2097.02	1.76	-2663	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1800	354.17	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2755	-22.87	20240430	1900	11.84	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
5	20250328	150342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-20	5	-0.94	38621040	18431	261.95	2125	2125	2075	2760	1490	2125	2095.44	1.76	-2014	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1783	350.83	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2070	1.69	20250311	2755	-23.59	20240430	1900	10.79	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
6	20250328	140343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-20	5	-0.94	34461700	16450	233.80	2125	2125	2075	2760	1490	2125	2094.94	1.76	-1780	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1783	350.83	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2070	1.69	20250311	2755	-23.59	20240430	1900	10.79	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
7	20250328	130343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-20	5	-0.94	25876685	12362	175.70	2125	2125	2075	2760	1490	2125	2093.24	1.76	-1219	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1783	350.83	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2070	1.69	20250311	2755	-23.59	20240430	1900	10.79	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
8	20250328	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2095	-30	5	-1.41	18440730	8821	125.37	2125	2125	2075	2760	1490	2125	2090.55	1.76	-922	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1775	349.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-26.23	1900	20240806	10.26	2555	-18.00	20250102	2070	1.21	20250311	2755	-23.96	20240430	1900	10.26	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
9	20250328	110341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2095	-30	5	-1.41	14169035	6782	96.39	2125	2125	2075	2760	1490	2125	2089.21	1.76	-714	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1775	349.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-26.23	1900	20240806	10.26	2555	-18.00	20250102	2070	1.21	20250311	2755	-23.96	20240430	1900	10.26	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
10	20250328	100343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2080	-45	5	-2.12	12395720	5933	84.32	2125	2125	2075	2760	1490	2125	2089.28	1.76	-338	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1762	346.67	0.50	12	0.01	6.00	4137.00	2840	20240321	-26.76	1900	20240806	9.47	2555	-18.59	20250102	2070	0.48	20250311	2755	-24.50	20240430	1900	9.47	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
11	20250328	090345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-15	5	-0.71	214040	101	1.44	2125	2125	2110	2760	1490	2125	2119.21	1.76	-81	2161	2142	2121	2102	2081	2132	2092	424	635	500	1530	5	1	84702850	1787	351.67	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2755	-23.41	20240430	1900	11.05	20240806	0.11	N	019680	500	423 억	1491183	N	N	1	N	N
12	20250327	160654	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	14904500	7036	60.85	2135	2140	2100	2775	1495	2135	2118.32	1.76	-1477	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2755	-22.87	20240430	1900	11.84	20240806	0.11	N	019680	500	423 억	1492660	N	N	1	N	N
13	20250327	150342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2100	-35	5	-1.64	10830500	5116	44.25	2135	2140	2100	2775	1495	2135	2116.99	1.76	-575	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1779	350.00	0.51	12	0.01	6.00	4137.00	2840	20240321	-26.06	1900	20240806	10.53	2555	-17.81	20250102	2070	1.45	20250311	2755	-23.77	20240430	1900	10.53	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
14	20250327	140340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	2735355	1285	11.11	2135	2140	2115	2775	1495	2135	2128.68	1.76	-102	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2755	-22.87	20240430	1900	11.84	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
15	20250327	130339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	2285860	1073	9.28	2135	2140	2115	2775	1495	2135	2130.34	1.76	-91	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
16	20250327	120343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	2114230	992	8.58	2135	2140	2120	2775	1495	2135	2131.28	1.76	-91	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
17	20250327	110343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	1387760	650	5.62	2135	2140	2130	2775	1495	2135	2135.02	1.76	-85	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1804	355.00	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2070	2.90	20250311	2755	-22.69	20240430	1900	12.11	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
18	20250327	100340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	1210960	567	4.90	2135	2140	2130	2775	1495	2135	2135.73	1.76	-85	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1804	355.00	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2070	2.90	20250311	2755	-22.69	20240430	1900	12.11	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
19	20250327	090342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	5	2	0.23	708875	332	2.87	2135	2140	2135	2775	1495	2135	2135.17	1.76	-71	2158	2146	2123	2111	2088	2152	2117	424	640	500	1530	5	1	84702850	1813	356.67	0.52	12	0.00	6.00	4137.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2070	3.38	20250311	2755	-22.32	20240430	1900	12.63	20240806	0.11	N	019680	500	423 억	1492660	N	N	12	N	N
20	20250326	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	20	2	0.95	24401930	11512	64.71	2115	2135	2100	2745	1485	2115	2119.70	1.76	-1861	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1808	355.83	0.52	12	0.01	6.00	4137.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2755	-22.50	20240430	1900	12.37	20240806	0.11	N	019680	500	423 억	1487603	N	N	12	N	N
21	20250326	150337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	5	2	0.24	16229445	7664	43.08	2115	2135	2100	2745	1485	2115	2117.62	1.76	-1274	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1796	353.33	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
22	20250326	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	15	2	0.71	11285835	5327	29.94	2115	2135	2100	2745	1485	2115	2118.61	1.76	-817	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1804	355.00	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2070	2.90	20250311	2755	-22.69	20240430	1900	12.11	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
23	20250326	130340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	5	2	0.24	9889485	4670	26.25	2115	2135	2100	2745	1485	2115	2117.66	1.76	-604	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1796	353.33	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
24	20250326	120340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	10	2	0.47	9821520	4638	26.07	2115	2135	2100	2745	1485	2115	2117.62	1.76	-586	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1800	354.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2755	-22.87	20240430	1900	11.84	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
25	20250326	110339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	5	2	0.24	5859060	2777	15.61	2115	2130	2100	2745	1485	2115	2109.85	1.76	-233	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1796	353.33	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
26	20250326	100340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	0	3	0.00	5452820	2585	14.53	2115	2130	2100	2745	1485	2115	2109.41	1.76	-51	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1791	352.50	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
27	20250326	090339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	0	3	0.00	21150	10	0.06	2115	2115	2115	2745	1485	2115	2115.00	1.76	0	2165	2140	2120	2095	2075	2130	2085	424	630	500	1520	5	1	84702850	1791	352.50	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1487603	N	N	73	N	N
28	20250325	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	37669465	17790	94.90	2130	2145	2100	2775	1495	2135	2117.45	1.75	-1793	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1486396	N	N	73	N	N
29	20250325	150339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	31047720	14663	78.22	2130	2145	2100	2775	1495	2135	2117.42	1.75	-735	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
30	20250325	140337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	29323715	13848	73.87	2130	2145	2100	2775	1495	2135	2117.54	1.75	-610	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
31	20250325	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	28936500	13665	72.90	2130	2145	2100	2775	1495	2135	2117.56	1.75	-438	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1787	351.67	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2755	-23.41	20240430	1900	11.05	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
32	20250325	120338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	26548340	12535	66.87	2130	2145	2100	2775	1495	2135	2117.94	1.75	-83	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
33	20250325	110338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-30	5	-1.41	26307230	12421	66.26	2130	2145	2100	2775	1495	2135	2117.96	1.75	-83	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1783	350.83	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2070	1.69	20250311	2755	-23.59	20240430	1900	10.79	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
34	20250325	100345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	14144330	6658	35.52	2130	2145	2120	2775	1495	2135	2124.41	1.75	-159	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
35	20250325	090339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	10	2	0.47	47030	22	0.12	2130	2145	2130	2775	1495	2135	2137.73	1.75	0	2168	2151	2128	2111	2088	2160	2120	424	640	500	1530	5	1	84702850	1817	357.50	0.52	12	0.00	6.00	4137.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2755	-22.14	20240430	1900	12.89	20240806	0.11	N	019680	500	423 억	1486396	N	N	0	N	N
36	20250324	160336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	0	3	0.00	39732965	18746	92.99	2120	2145	2105	2775	1495	2135	2119.54	1.76	-6734	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1808	355.83	0.52	12	0.02	6.00	4137.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2755	-22.50	20240430	1900	12.37	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
37	20250324	150339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	34632000	16348	81.10	2120	2145	2105	2775	1495	2135	2118.42	1.76	-5621	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.02	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2755	-22.87	20240430	1900	11.84	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
38	20250324	140339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	24562615	11578	57.43	2120	2145	2110	2775	1495	2135	2121.49	1.76	-4108	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1787	351.67	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2755	-23.41	20240430	1900	11.05	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
39	20250324	130339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	12841275	6059	30.06	2120	2135	2110	2775	1495	2135	2119.37	1.76	-1725	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2755	-23.23	20240430	1900	11.32	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
40	20250324	120339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	11449075	5400	26.79	2120	2135	2110	2775	1495	2135	2120.20	1.76	-1160	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1787	351.67	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2755	-23.41	20240430	1900	11.05	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
41	20250324	110338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	9172775	4325	21.45	2120	2135	2110	2775	1495	2135	2120.87	1.76	-296	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
42	20250324	100337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	7500085	3538	17.55	2120	2130	2110	2775	1495	2135	2119.87	1.76	226	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1804	355.00	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2070	2.90	20250311	2755	-22.69	20240430	1900	12.11	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
43	20250324	090339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	345560	163	0.81	2120	2120	2120	2775	1495	2135	2120.00	1.76	130	2155	2145	2130	2120	2105	2147	2122	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.00	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2755	-23.05	20240430	1900	11.58	20240806	0.11	N	019680	500	423 억	1487031	N	N	157	N	N
44	20250321	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	0	3	0.00	42818015	20159	197.58	2135	2140	2115	2775	1495	2135	2123.94	1.75	-2191	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1808	355.83	0.52	12	0.02	6.00	4137.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1482341	N	N	157	N	N
45	20250321	150338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	24102805	11354	111.28	2135	2140	2115	2775	1495	2135	2122.85	1.75	-1732	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1796	353.33	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2840	-25.35	20240321	1900	11.58	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
46	20250321	140337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	22554655	10623	104.12	2135	2140	2115	2775	1495	2135	2123.19	1.75	-1222	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1791	352.50	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2840	-25.53	20240321	1900	11.32	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
47	20250321	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	20481545	9643	94.51	2135	2140	2120	2775	1495	2135	2123.98	1.75	-873	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2840	-25.18	20240321	1900	11.84	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
48	20250321	120339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	14598185	6868	67.31	2135	2140	2120	2775	1495	2135	2125.54	1.75	-833	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2840	-25.18	20240321	1900	11.84	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
49	20250321	110338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	13481425	6342	62.16	2135	2140	2120	2775	1495	2135	2125.74	1.75	-651	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1800	354.17	0.51	12	0.01	6.00	4137.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2840	-25.18	20240321	1900	11.84	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
50	20250321	100339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	0	3	0.00	2019810	947	9.28	2135	2140	2130	2775	1495	2135	2132.85	1.75	-232	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1808	355.83	0.52	12	0.00	6.00	4137.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
51	20250321	090340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	0	3	0.00	605665	284	2.78	2135	2135	2130	2775	1495	2135	2132.62	1.75	-125	2195	2165	2150	2120	2105	2157	2112	424	640	500	1530	5	1	84702850	1808	355.83	0.52	12	0.00	6.00	4137.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1482341	N	N	16	N	N
52	20250320	160356	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	-25	5	-1.16	21860695	10203	142.22	2155	2180	2135	2805	1515	2160	2142.58	1.75	-1420	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1808	-2.37	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1483918	N	N	16	N	N
53	20250320	150338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	-25	5	-1.16	20318060	9481	132.16	2155	2180	2135	2805	1515	2160	2143.03	1.75	-1009	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1808	-2.37	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
54	20250320	140339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	-20	5	-0.93	16833200	7850	109.42	2155	2180	2140	2805	1515	2160	2144.36	1.75	-359	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1813	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2070	3.38	20250311	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
55	20250320	130339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-15	5	-0.69	8384630	3903	54.40	2155	2180	2140	2805	1515	2160	2148.25	1.75	34	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1817	-2.38	0.52	12	0.00	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
56	20250320	120337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-10	5	-0.46	7671265	3570	49.76	2155	2180	2140	2805	1515	2160	2148.81	1.75	87	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1821	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.30	1900	20240806	13.16	2555	-15.85	20250102	2070	3.86	20250311	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
57	20250320	110338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-10	5	-0.46	4951320	2302	32.09	2155	2180	2145	2805	1515	2160	2150.88	1.75	41	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1821	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.30	1900	20240806	13.16	2555	-15.85	20250102	2070	3.86	20250311	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
58	20250320	100337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	0	3	0.00	4738225	2203	30.71	2155	2180	2145	2805	1515	2160	2150.81	1.75	11	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.94	1900	20240806	13.68	2555	-15.46	20250102	2070	4.35	20250311	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
59	20250320	090339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-5	5	-0.23	23705	11	0.15	2155	2155	2155	2805	1515	2160	2155.00	1.75	-1	2186	2172	2151	2137	2116	2180	2145	424	645	500	1550	5	1	84702850	1825	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1483918	N	N	9	N	N
60	20250319	160336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	25	2	1.17	15392940	7174	14.26	2130	2165	2130	2775	1495	2135	2145.66	1.74	-224	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1830	-2.40	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.94	1900	20240806	13.68	2555	-15.46	20250102	2070	4.35	20250311	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1472644	N	N	9	N	N
61	20250319	150337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	25	2	1.17	14224260	6633	13.19	2130	2160	2130	2775	1495	2135	2144.47	1.74	-152	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1830	-2.40	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.94	1900	20240806	13.68	2555	-15.46	20250102	2070	4.35	20250311	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
62	20250319	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	10	2	0.47	10746875	5012	9.96	2130	2155	2130	2775	1495	2135	2144.23	1.74	370	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
63	20250319	130337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	10	2	0.47	9401815	4384	8.72	2130	2155	2130	2775	1495	2135	2144.57	1.74	582	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
64	20250319	120336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	10	2	0.47	9356775	4363	8.67	2130	2155	2130	2775	1495	2135	2144.57	1.74	587	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
65	20250319	110337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	5	2	0.23	9189690	4285	8.52	2130	2155	2130	2775	1495	2135	2144.62	1.74	604	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1813	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2070	3.38	20250311	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
66	20250319	100338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	20	2	0.94	7553535	3520	7.00	2130	2155	2130	2775	1495	2135	2145.89	1.74	624	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1825	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
67	20250319	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	102240	48	0.10	2130	2130	2130	2775	1495	2135	2130.00	1.74	-4	2215	2175	2155	2115	2095	2165	2105	424	640	500	1530	5	1	84702850	1804	-2.36	0.52	12	0.00	-901.00	4090.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2070	2.90	20250311	2840	-25.00	20240321	1900	12.11	20240806	0.11	N	019680	500	423 억	1472644	N	N	73	N	N
68	20250318	160335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	-50	5	-2.29	102930644	47938	521.46	2175	2195	2135	2840	1530	2185	2147.16	1.74	-7941	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1808	-2.37	0.52	12	0.06	-901.00	4090.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2070	3.14	20250311	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1472843	N	N	73	N	N
69	20250318	150337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-40	5	-1.83	94227717	43864	477.15	2175	2195	2140	2840	1530	2185	2148.18	1.74	-4795	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1817	-2.38	0.52	12	0.05	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
70	20250318	140336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	22659476	10482	114.02	2175	2195	2145	2840	1530	2185	2161.75	1.74	-3180	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
71	20250318	130336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-35	5	-1.60	20334576	9409	102.35	2175	2195	2145	2840	1530	2185	2161.18	1.74	-2966	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1821	-2.39	0.53	12	0.01	-901.00	4090.00	2840	20240321	-24.30	1900	20240806	13.16	2555	-15.85	20250102	2070	3.86	20250311	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
72	20250318	120336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	18165321	8403	91.41	2175	2195	2145	2840	1530	2185	2161.77	1.74	-2670	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
73	20250318	110335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-30	5	-1.37	17480710	8086	87.96	2175	2195	2145	2840	1530	2185	2161.85	1.74	-2598	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1825	-2.39	0.53	12	0.01	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
74	20250318	100336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-30	5	-1.37	8133865	3741	40.69	2175	2195	2150	2840	1530	2185	2174.25	1.74	-1018	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1825	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
75	20250318	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-10	5	-0.46	78245	36	0.39	2175	2175	2165	2840	1530	2185	2173.47	1.74	-1	2218	2201	2178	2161	2138	2210	2170	424	655	500	1570	5	1	84702850	1842	-2.41	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.42	1900	20240806	14.47	2555	-14.87	20250102	2070	5.07	20250311	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1472843	N	N	24	N	N
76	20250317	160336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	20	2	0.92	19984250	9193	43.41	2180	2195	2155	2810	1520	2165	2173.86	1.74	269	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.06	1900	20240806	15.00	2555	-14.48	20250102	2070	5.56	20250311	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1472574	N	N	24	N	N
77	20250317	150335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	30	2	1.39	17618815	8111	38.30	2180	2195	2155	2810	1520	2165	2172.21	1.74	500	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2840	20240321	-22.71	1900	20240806	15.53	2555	-14.09	20250102	2070	6.04	20250311	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
78	20250317	140336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	0	3	0.00	8224725	3797	17.93	2180	2185	2155	2810	1520	2165	2166.11	1.74	546	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1834	-2.40	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
79	20250317	130334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	0	3	0.00	8016985	3701	17.47	2180	2185	2155	2810	1520	2165	2166.17	1.74	532	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1834	-2.40	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
80	20250317	120334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	5	2	0.23	7373155	3404	16.07	2180	2185	2155	2810	1520	2165	2166.03	1.74	466	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.59	1900	20240806	14.21	2555	-15.07	20250102	2070	4.83	20250311	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
81	20250317	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	5	2	0.23	4618635	2133	10.07	2180	2185	2155	2810	1520	2165	2165.32	1.74	227	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.59	1900	20240806	14.21	2555	-15.07	20250102	2070	4.83	20250311	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
82	20250317	100336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	0	3	0.00	1307940	602	2.84	2180	2185	2165	2810	1520	2165	2172.66	1.74	-62	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1834	-2.40	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
83	20250317	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	10	2	0.46	246650	113	0.53	2180	2185	2175	2810	1520	2165	2182.74	1.74	-85	2198	2181	2163	2146	2128	2172	2137	424	645	500	1550	5	1	84702850	1842	-2.41	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.42	1900	20240806	14.47	2555	-14.87	20250102	2070	5.07	20250311	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1472574	N	N	25	N	N
84	20250314	160334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	45766060	21179	99.91	2170	2180	2145	2820	1520	2170	2160.92	1.74	869	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.03	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1471767	N	N	25	N	N
85	20250314	150336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	5	2	0.23	42797480	19808	93.44	2170	2180	2145	2820	1520	2170	2160.62	1.74	1570	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.42	1900	20240806	14.47	2555	-14.87	20250102	2070	5.07	20250311	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
86	20250314	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	5	2	0.23	35091580	16246	76.64	2170	2175	2145	2820	1520	2170	2160.01	1.74	677	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.42	1900	20240806	14.47	2555	-14.87	20250102	2070	5.07	20250311	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
87	20250314	130334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	29292240	13573	64.03	2170	2175	2145	2820	1520	2170	2158.13	1.74	442	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
88	20250314	120336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	28601605	13254	62.52	2170	2175	2145	2820	1520	2170	2157.96	1.74	442	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.77	1900	20240806	13.95	2555	-15.26	20250102	2070	4.59	20250311	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
89	20250314	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-20	5	-0.92	28363490	13144	62.01	2170	2175	2145	2820	1520	2170	2157.90	1.74	442	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1821	-2.39	0.53	12	0.02	-901.00	4090.00	2840	20240321	-24.30	1900	20240806	13.16	2555	-15.85	20250102	2070	3.86	20250311	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
90	20250314	100335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	0	3	0.00	21094225	9764	46.06	2170	2175	2160	2820	1520	2170	2160.41	1.74	285	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1838	-2.41	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.59	1900	20240806	14.21	2555	-15.07	20250102	2070	4.83	20250311	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
91	20250314	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	0	3	0.00	518635	239	1.13	2170	2175	2170	2820	1520	2170	2170.02	1.74	-75	2226	2197	2171	2142	2116	2212	2157	424	650	500	1560	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.59	1900	20240806	14.21	2555	-15.07	20250102	2070	4.83	20250311	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1471767	N	N	244	N	N
92	20250313	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	15	2	0.70	46070680	21197	122.45	2145	2200	2145	2800	1510	2155	2173.45	1.73	1329	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1838	-2.41	0.53	12	0.03	-901.00	4090.00	2840	20240321	-23.59	1900	20240806	14.21	2555	-15.07	20250102	2070	4.83	20250311	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1462379	N	N	244	N	N
93	20250313	150333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	20	2	0.93	35275980	16224	93.72	2145	2200	2145	2800	1510	2155	2174.31	1.73	1433	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.42	1900	20240806	14.47	2555	-14.87	20250102	2070	5.07	20250311	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
94	20250313	140332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	45	2	2.09	28150780	12956	74.84	2145	2200	2145	2800	1510	2155	2172.80	1.73	2057	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1863	-2.44	0.54	12	0.02	-901.00	4090.00	2840	20240321	-22.54	1900	20240806	15.79	2555	-13.89	20250102	2070	6.28	20250311	2840	-22.54	20240321	1900	15.79	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
95	20250313	130332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	25	2	1.16	27618460	12713	73.44	2145	2200	2145	2800	1510	2155	2172.46	1.73	2134	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1847	-2.42	0.53	12	0.02	-901.00	4090.00	2840	20240321	-23.24	1900	20240806	14.74	2555	-14.68	20250102	2070	5.31	20250311	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
96	20250313	120333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	40	2	1.86	24218190	11160	64.47	2145	2195	2145	2800	1510	2155	2170.09	1.73	1716	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2840	20240321	-22.71	1900	20240806	15.53	2555	-14.09	20250102	2070	6.04	20250311	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
97	20250313	110332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	40	2	1.86	21928460	10116	58.44	2145	2195	2145	2800	1510	2155	2167.70	1.73	885	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2840	20240321	-22.71	1900	20240806	15.53	2555	-14.09	20250102	2070	6.04	20250311	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
98	20250313	100332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	30	2	1.39	12341275	5710	32.98	2145	2185	2145	2800	1510	2155	2161.34	1.73	281	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.06	1900	20240806	15.00	2555	-14.48	20250102	2070	5.56	20250311	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
99	20250313	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	5	2	0.23	3319760	1546	8.93	2145	2160	2145	2800	1510	2155	2147.32	1.73	101	2188	2171	2143	2126	2098	2180	2135	424	645	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.00	-901.00	4090.00	2840	20240321	-23.94	1900	20240806	13.68	2555	-15.46	20250102	2070	4.35	20250311	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1462379	N	N	100	N	N
100	20250312	160331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	15	2	0.70	36993700	17311	56.71	2145	2160	2115	2780	1500	2140	2137.01	1.73	3833	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1825	-2.39	0.53	12	0.02	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1463578	N	N	100	N	N
101	20250312	150332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	15	2	0.70	23358180	10943	35.85	2145	2155	2115	2780	1500	2140	2134.53	1.73	2443	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1825	-2.39	0.53	12	0.01	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2070	4.11	20250311	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
102	20250312	140330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	5	2	0.23	16591520	7781	25.49	2145	2150	2115	2780	1500	2140	2132.31	1.73	1784	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
103	20250312	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	5	2	0.23	16289375	7640	25.03	2145	2150	2115	2780	1500	2140	2132.12	1.73	1768	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
104	20250312	120331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	5	2	0.23	13181680	6182	20.25	2145	2150	2115	2780	1500	2140	2132.27	1.73	1487	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2070	3.62	20250311	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
105	20250312	110329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	10	2	0.47	6446225	3028	9.92	2145	2150	2115	2780	1500	2140	2128.87	1.73	926	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1821	-2.39	0.53	12	0.00	-901.00	4090.00	2840	20240321	-24.30	1900	20240806	13.16	2555	-15.85	20250102	2070	3.86	20250311	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
106	20250312	100330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	0	3	0.00	5040175	2371	7.77	2145	2145	2115	2780	1500	2140	2125.76	1.73	868	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1813	-2.38	0.52	12	0.00	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2070	3.38	20250311	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
107	20250312	090332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2125	-15	5	-0.70	534605	251	0.82	2145	2145	2125	2780	1500	2140	2129.90	1.73	129	2193	2166	2118	2091	2043	2180	2105	424	640	500	1540	5	1	84702850	1800	-2.36	0.52	12	0.00	-901.00	4090.00	2840	20240321	-25.18	1900	20240806	11.84	2555	-16.83	20250102	2070	2.66	20250311	2840	-25.18	20240321	1900	11.84	20240806	0.11	N	019680	500	423 억	1463578	N	N	12	N	N
108	20250311	160328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	35	2	1.66	64305000	30528	50.81	2105	2145	2070	2735	1475	2105	2106.43	1.72	3427	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1813	-2.38	0.52	12	0.04	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2070	3.38	20250311	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1460207	N	N	12	N	N
109	20250311	150330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	15	2	0.71	56386990	26814	44.63	2105	2135	2070	2735	1475	2105	2102.89	1.72	3469	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1796	-2.35	0.52	12	0.03	-901.00	4090.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2070	2.42	20250311	2840	-25.35	20240321	1900	11.58	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
110	20250311	140329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	5	2	0.24	41278840	19675	32.75	2105	2115	2070	2735	1475	2105	2098.04	1.72	546	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1787	-2.34	0.52	12	0.02	-901.00	4090.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2840	-25.70	20240321	1900	11.05	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
111	20250311	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2115	10	2	0.48	36509660	17413	28.98	2105	2115	2070	2735	1475	2105	2096.69	1.72	-910	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1791	-2.35	0.52	12	0.02	-901.00	4090.00	2840	20240321	-25.53	1900	20240806	11.32	2555	-17.22	20250102	2070	2.17	20250311	2840	-25.53	20240321	1900	11.32	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
112	20250311	120329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	5	2	0.24	31589000	15080	25.10	2105	2110	2070	2735	1475	2105	2094.76	1.72	-1997	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1787	-2.34	0.52	12	0.02	-901.00	4090.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2840	-25.70	20240321	1900	11.05	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
113	20250311	110330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	5	2	0.24	25395610	12132	20.19	2105	2110	2070	2735	1475	2105	2093.27	1.72	-1999	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1787	-2.34	0.52	12	0.01	-901.00	4090.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2070	1.93	20250311	2840	-25.70	20240321	1900	11.05	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
114	20250311	100330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2100	-5	5	-0.24	15120945	7242	12.05	2105	2105	2070	2735	1475	2105	2087.95	1.72	-1762	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1779	-2.33	0.51	12	0.01	-901.00	4090.00	2840	20240321	-26.06	1900	20240806	10.53	2555	-17.81	20250102	2070	1.45	20250311	2840	-26.06	20240321	1900	10.53	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
115	20250311	090330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2075	-30	5	-1.43	2889770	1393	2.32	2105	2105	2070	2735	1475	2105	2074.49	1.72	227	2155	2130	2115	2090	2075	2122	2082	424	630	500	1510	5	1	84702850	1758	-2.30	0.51	12	0.00	-901.00	4090.00	2840	20240321	-26.94	1900	20240806	9.21	2555	-18.79	20250102	2070	0.24	20250311	2840	-26.94	20240321	1900	9.21	20240806	0.11	N	019680	500	423 억	1460207	N	N	88	N	N
116	20250310	160326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-30	5	-1.41	126824969	60077	214.43	2135	2140	2100	2775	1495	2135	2111.04	1.72	-4072	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1783	-2.34	0.51	12	0.07	-901.00	4090.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2100	0.24	20250310	2840	-25.88	20240321	1900	10.79	20240806	0.11	N	019680	500	423 억	1455635	N	N	88	N	N
117	20250310	150329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-30	5	-1.41	108469284	51357	183.31	2135	2140	2100	2775	1495	2135	2112.06	1.72	-2547	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1783	-2.34	0.51	12	0.06	-901.00	4090.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2100	0.24	20250310	2840	-25.88	20240321	1900	10.79	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
118	20250310	140328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	102622659	48593	173.44	2135	2140	2100	2775	1495	2135	2111.88	1.72	-2557	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1787	-2.34	0.52	12	0.06	-901.00	4090.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2100	0.48	20250310	2840	-25.70	20240321	1900	11.05	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
119	20250310	130328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	87075049	41233	147.17	2135	2140	2100	2775	1495	2135	2111.78	1.72	-7209	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1787	-2.34	0.52	12	0.05	-901.00	4090.00	2840	20240321	-25.70	1900	20240806	11.05	2555	-17.42	20250102	2100	0.48	20250310	2840	-25.70	20240321	1900	11.05	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
120	20250310	120327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	56702444	26873	95.92	2135	2140	2100	2775	1495	2135	2110.02	1.72	-6038	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1796	-2.35	0.52	12	0.03	-901.00	4090.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2100	0.95	20250310	2840	-25.35	20240321	1900	11.58	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
121	20250310	110327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2105	-30	5	-1.41	33404030	15852	56.58	2135	2135	2100	2775	1495	2135	2107.24	1.72	-3220	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1783	-2.34	0.51	12	0.02	-901.00	4090.00	2840	20240321	-25.88	1900	20240806	10.79	2555	-17.61	20250102	2100	0.24	20250310	2840	-25.88	20240321	1900	10.79	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
122	20250310	100328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	15573145	7386	26.36	2135	2135	2100	2775	1495	2135	2108.47	1.72	-1643	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1796	-2.35	0.52	12	0.01	-901.00	4090.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2100	0.95	20250310	2840	-25.35	20240321	1900	11.58	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
123	20250310	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2120	-15	5	-0.70	2240760	1057	3.77	2135	2135	2115	2775	1495	2135	2119.92	1.72	-61	2178	2156	2138	2116	2098	2147	2107	424	640	500	1530	5	1	84702850	1796	-2.35	0.52	12	0.00	-901.00	4090.00	2840	20240321	-25.35	1900	20240806	11.58	2555	-17.03	20250102	2115	0.24	20250310	2840	-25.35	20240321	1900	11.58	20240806	0.11	N	019680	500	423 억	1455635	N	N	0	N	N
124	20250307	160327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	-25	5	-1.16	59762410	28017	75.48	2145	2160	2120	2805	1515	2160	2133.08	1.71	6293	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1808	-2.37	0.52	12	0.03	-901.00	4090.00	2840	20240321	-24.82	1900	20240806	12.37	2555	-16.44	20250102	2120	0.71	20250307	2840	-24.82	20240321	1900	12.37	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
125	20250307	150328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-15	5	-0.69	55624225	26080	70.26	2145	2160	2120	2805	1515	2160	2132.83	1.71	6606	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1817	-2.38	0.52	12	0.03	-901.00	4090.00	2840	20240321	-24.47	1900	20240806	12.89	2555	-16.05	20250102	2120	1.18	20250307	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
126	20250307	140327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-5	5	-0.23	20153290	9399	25.32	2145	2160	2120	2805	1515	2160	2144.20	1.71	1076	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1825	-2.39	0.53	12	0.01	-901.00	4090.00	2840	20240321	-24.12	1900	20240806	13.42	2555	-15.66	20250102	2120	1.65	20250307	2840	-24.12	20240321	1900	13.42	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
127	20250307	130328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	0	3	0.00	20026315	9340	25.16	2145	2160	2120	2805	1515	2160	2144.15	1.71	1111	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.01	-901.00	4090.00	2840	20240321	-23.94	1900	20240806	13.68	2555	-15.46	20250102	2120	1.89	20250307	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
128	20250307	120328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2130	-30	5	-1.39	10957840	5127	13.81	2145	2150	2120	2805	1515	2160	2137.28	1.71	1094	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1804	-2.36	0.52	12	0.01	-901.00	4090.00	2840	20240321	-25.00	1900	20240806	12.11	2555	-16.63	20250102	2120	0.47	20250307	2840	-25.00	20240321	1900	12.11	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
129	20250307	110327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	-20	5	-0.93	9952310	4655	12.54	2145	2150	2120	2805	1515	2160	2137.98	1.71	781	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1813	-2.38	0.52	12	0.01	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2120	0.94	20250307	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
130	20250307	100326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	-20	5	-0.93	6504080	3038	8.18	2145	2150	2135	2805	1515	2160	2140.91	1.71	-193	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1813	-2.38	0.52	12	0.00	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2130	0.47	20250213	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
131	20250307	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2140	-20	5	-0.93	2584020	1207	3.25	2145	2150	2140	2805	1515	2160	2140.86	1.71	-202	2223	2191	2163	2131	2103	2177	2117	424	645	500	1550	5	1	84702850	1813	-2.38	0.52	12	0.00	-901.00	4090.00	2840	20240321	-24.65	1900	20240806	12.63	2555	-16.24	20250102	2130	0.47	20250213	2840	-24.65	20240321	1900	12.63	20240806	0.11	N	019680	500	423 억	1450233	N	N	4	N	N
132	20250306	160326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-20	5	-0.92	79646541	37018	263.40	2185	2195	2135	2830	1530	2180	2151.56	1.72	-11208	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1830	-2.40	0.53	12	0.04	-901.00	4090.00	2845	20240222	-24.08	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1457270	N	N	4	N	N
133	20250306	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-15	5	-0.69	64796091	30110	214.25	2185	2195	2135	2830	1530	2180	2151.98	1.72	-8716	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.04	-901.00	4090.00	2845	20240222	-23.90	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
134	20250306	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-30	5	-1.38	61243845	28455	202.47	2185	2195	2135	2830	1530	2180	2152.31	1.72	-7261	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1821	-2.39	0.53	12	0.03	-901.00	4090.00	2845	20240222	-24.43	1900	20240806	13.16	2555	-15.85	20250102	2130	0.94	20250213	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
135	20250306	130325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-35	5	-1.61	48565255	22541	160.39	2185	2195	2135	2830	1530	2180	2154.53	1.72	-1731	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1817	-2.38	0.52	12	0.03	-901.00	4090.00	2845	20240222	-24.60	1900	20240806	12.89	2555	-16.05	20250102	2130	0.70	20250213	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
136	20250306	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-35	5	-1.61	44529865	20660	147.00	2185	2195	2135	2830	1530	2180	2155.37	1.72	-282	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1817	-2.38	0.52	12	0.02	-901.00	4090.00	2845	20240222	-24.60	1900	20240806	12.89	2555	-16.05	20250102	2130	0.70	20250213	2840	-24.47	20240321	1900	12.89	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
137	20250306	110324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-30	5	-1.38	38003100	17623	125.39	2185	2195	2135	2830	1530	2180	2156.45	1.72	1433	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1821	-2.39	0.53	12	0.02	-901.00	4090.00	2845	20240222	-24.43	1900	20240806	13.16	2555	-15.85	20250102	2130	0.94	20250213	2840	-24.30	20240321	1900	13.16	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
138	20250306	100325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-20	5	-0.92	29861625	13832	98.42	2185	2195	2135	2830	1530	2180	2158.88	1.72	-240	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1830	-2.40	0.53	12	0.02	-901.00	4090.00	2845	20240222	-24.08	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
139	20250306	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-5	5	-0.23	498130	228	1.62	2185	2185	2175	2830	1530	2180	2184.78	1.72	-28	2206	2192	2166	2152	2126	2200	2160	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.00	-901.00	4090.00	2845	20240222	-23.55	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1457270	N	N	40	N	N
140	20250305	160323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	10	2	0.46	30375490	14054	37.53	2155	2180	2140	2820	1520	2170	2161.34	1.72	-2293	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1847	-2.42	0.53	12	0.02	-901.00	4090.00	2920	20240221	-25.34	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1458256	N	N	40	N	N
141	20250305	150324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	5	2	0.23	26210250	12139	32.41	2155	2180	2140	2820	1520	2170	2159.18	1.72	-2033	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	2920	20240221	-25.51	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
142	20250305	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	5	2	0.23	25151340	11652	31.11	2155	2180	2140	2820	1520	2170	2158.54	1.72	-2089	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	2920	20240221	-25.51	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
143	20250305	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	5	2	0.23	25151340	11652	31.11	2155	2180	2140	2820	1520	2170	2158.54	1.72	-2089	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	2920	20240221	-25.51	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
144	20250305	120324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	21184990	9818	26.22	2155	2180	2140	2820	1520	2170	2157.77	1.72	-941	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	2920	20240221	-25.86	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
145	20250305	110321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	0	3	0.00	19806080	9184	24.52	2155	2180	2140	2820	1520	2170	2156.59	1.72	-940	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1838	-2.41	0.53	12	0.01	-901.00	4090.00	2920	20240221	-25.68	1900	20240806	14.21	2555	-15.07	20250102	2130	1.88	20250213	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
146	20250305	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-10	5	-0.46	11852015	5513	14.72	2155	2180	2140	2820	1520	2170	2149.83	1.72	990	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1830	-2.40	0.53	12	0.01	-901.00	4090.00	2920	20240221	-26.03	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
147	20250305	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-10	5	-0.46	183375	85	0.23	2155	2165	2155	2820	1520	2170	2157.35	1.72	24	2216	2192	2171	2147	2126	2182	2137	424	650	500	1560	5	1	84702850	1830	-2.40	0.53	12	0.00	-901.00	4090.00	2920	20240221	-26.03	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1458256	N	N	0	N	N
148	20250304	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	-20	5	-0.91	81217470	37450	80.74	2175	2195	2150	2845	1535	2190	2168.69	1.73	-3404	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1838	-2.41	0.53	12	0.04	-901.00	4090.00	2930	20240220	-25.94	1900	20240806	14.21	2555	-15.07	20250102	2130	1.88	20250213	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
149	20250304	150319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-25	5	-1.14	74414660	34315	73.99	2175	2195	2150	2845	1535	2190	2168.58	1.73	-803	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1834	-2.40	0.53	12	0.04	-901.00	4090.00	2930	20240220	-26.11	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
150	20250304	140320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-5	5	-0.23	45190875	20876	45.01	2175	2195	2150	2845	1535	2190	2164.73	1.73	-2909	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2930	20240220	-25.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
151	20250304	130319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-15	5	-0.68	41034960	18972	40.90	2175	2185	2150	2845	1535	2190	2162.92	1.73	-3449	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2930	20240220	-25.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
152	20250304	120319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-25	5	-1.14	37116175	17167	37.01	2175	2180	2150	2845	1535	2190	2162.07	1.73	-3085	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1834	-2.40	0.53	12	0.02	-901.00	4090.00	2930	20240220	-26.11	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
153	20250304	110320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-30	5	-1.37	31015420	14347	30.93	2175	2175	2150	2845	1535	2190	2161.81	1.73	-1595	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1830	-2.40	0.53	12	0.02	-901.00	4090.00	2930	20240220	-26.28	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2840	-23.94	20240321	1900	13.68	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
154	20250304	100318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-25	5	-1.14	28049440	12974	27.97	2175	2175	2150	2845	1535	2190	2161.97	1.73	-226	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1834	-2.40	0.53	12	0.02	-901.00	4090.00	2930	20240220	-26.11	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N
155	20250304	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	-20	5	-0.91	791100	364	0.78	2175	2175	2170	2845	1535	2190	2173.35	1.73	212	2223	2206	2183	2166	2143	2210	2170	424	655	500	1570	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	2930	20240220	-25.94	1900	20240806	14.21	2555	-15.07	20250102	2130	1.88	20250213	2840	-23.59	20240321	1900	14.21	20240806	0.11	N	019680	500	423 억	1463341	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History