KissMeData/010780/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16970	320	2	1.92	402154455	23891	69.16	16860	16990	16650	21600	11660	16650	16832.84	4.12	-2503	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5123	3.25	0.33	12	0.08	5216.00	51082.00	31200	20240322	-45.61	16480	20250311	2.97	21700	-21.80	20250103	16480	2.97	20250311	31200	-45.61	20240322	16480	2.97	20250311	0.46	N	010780	500	154 억	1244577	N	N	185	N	N
3	20250318	150253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16950	300	2	1.80	383042250	22765	65.90	16860	16990	16650	21600	11660	16650	16825.93	4.12	-2489	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5117	3.25	0.33	12	0.08	5216.00	51082.00	31200	20240322	-45.67	16480	20250311	2.85	21700	-21.89	20250103	16480	2.85	20250311	31200	-45.67	20240322	16480	2.85	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
4	20250318	140252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16920	270	2	1.62	335561345	19965	57.80	16860	16980	16650	21600	11660	16650	16807.48	4.12	-2871	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5108	3.24	0.33	12	0.07	5216.00	51082.00	31200	20240322	-45.77	16480	20250311	2.67	21700	-22.03	20250103	16480	2.67	20250311	31200	-45.77	20240322	16480	2.67	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
5	20250318	130251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16820	170	2	1.02	250399255	14928	43.21	16860	16930	16650	21600	11660	16650	16773.80	4.12	-1836	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5077	3.22	0.33	12	0.05	5216.00	51082.00	31200	20240322	-46.09	16480	20250311	2.06	21700	-22.49	20250103	16480	2.06	20250311	31200	-46.09	20240322	16480	2.06	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
6	20250318	120251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16780	130	2	0.78	186409595	11113	32.17	16860	16930	16650	21600	11660	16650	16774.01	4.12	-2052	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5065	3.22	0.33	12	0.04	5216.00	51082.00	31200	20240322	-46.22	16480	20250311	1.82	21700	-22.67	20250103	16480	1.82	20250311	31200	-46.22	20240322	16480	1.82	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
7	20250318	110251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16800	150	2	0.90	161982060	9657	27.96	16860	16930	16650	21600	11660	16650	16773.54	4.12	-1794	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5071	3.22	0.33	12	0.03	5216.00	51082.00	31200	20240322	-46.15	16480	20250311	1.94	21700	-22.58	20250103	16480	1.94	20250311	31200	-46.15	20240322	16480	1.94	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
8	20250318	100252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16780	130	2	0.78	133070930	7937	22.98	16860	16930	16650	21600	11660	16650	16765.90	4.12	-1962	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5065	3.22	0.33	12	0.03	5216.00	51082.00	31200	20240322	-46.22	16480	20250311	1.82	21700	-22.67	20250103	16480	1.82	20250311	31200	-46.22	20240322	16480	1.82	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
9	20250318	090252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16810	160	2	0.96	1213700	72	0.21	16860	16860	16810	21600	11660	16650	16856.94	4.12	-18	17396	17022	16826	16452	16256	16925	16355	154	4950	500	12320	10	1	30186976	5074	3.22	0.33	12	0.00	5216.00	51082.00	31200	20240322	-46.12	16480	20250311	2.00	21700	-22.53	20250103	16480	2.00	20250311	31200	-46.12	20240322	16480	2.00	20250311	0.46	N	010780	500	154 억	1244577	N	N	242	N	N
10	20250317	160252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16650	50	2	0.30	578833035	34544	185.22	16740	17200	16630	21550	11620	16600	16756.99	4.18	-2759	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5026	3.19	0.33	12	0.11	5216.00	51082.00	31200	20240322	-46.63	16480	20250311	1.03	21700	-23.27	20250103	16480	1.03	20250311	31200	-46.63	20240322	16480	1.03	20250311	0.46	N	010780	500	154 억	1260987	N	N	242	N	N
11	20250317	150251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16680	80	2	0.48	550358795	32835	176.06	16740	17200	16630	21550	11620	16600	16761.35	4.18	-2420	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5035	3.20	0.33	12	0.11	5216.00	51082.00	31200	20240322	-46.54	16480	20250311	1.21	21700	-23.13	20250103	16480	1.21	20250311	31200	-46.54	20240322	16480	1.21	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
12	20250317	140252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16700	100	2	0.60	516542795	30813	165.22	16740	17200	16630	21550	11620	16600	16763.79	4.18	-1616	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5041	3.20	0.33	12	0.10	5216.00	51082.00	31200	20240322	-46.47	16480	20250311	1.33	21700	-23.04	20250103	16480	1.33	20250311	31200	-46.47	20240322	16480	1.33	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
13	20250317	130251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16690	90	2	0.54	504592905	30097	161.38	16740	17200	16630	21550	11620	16600	16765.55	4.18	-1480	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5038	3.20	0.33	12	0.10	5216.00	51082.00	31200	20240322	-46.51	16480	20250311	1.27	21700	-23.09	20250103	16480	1.27	20250311	31200	-46.51	20240322	16480	1.27	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
14	20250317	120250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16760	160	2	0.96	465541395	27759	148.84	16740	17200	16630	21550	11620	16600	16770.83	4.18	-1583	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5059	3.21	0.33	12	0.09	5216.00	51082.00	31200	20240322	-46.28	16480	20250311	1.70	21700	-22.76	20250103	16480	1.70	20250311	31200	-46.28	20240322	16480	1.70	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
15	20250317	110250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16740	140	2	0.84	423755980	25269	135.49	16740	17200	16630	21550	11620	16600	16769.80	4.18	-237	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5053	3.21	0.33	12	0.08	5216.00	51082.00	31200	20240322	-46.35	16480	20250311	1.58	21700	-22.86	20250103	16480	1.58	20250311	31200	-46.35	20240322	16480	1.58	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
16	20250317	100252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16880	280	2	1.69	114037760	6723	36.05	16740	17200	16720	21550	11620	16600	16962.33	4.18	-323	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5096	3.24	0.33	12	0.02	5216.00	51082.00	31200	20240322	-45.90	16480	20250311	2.43	21700	-22.21	20250103	16480	2.43	20250311	31200	-45.90	20240322	16480	2.43	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
17	20250317	090251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16810	210	2	1.27	1005920	60	0.32	16740	16810	16720	21550	11620	16600	16765.33	4.18	-16	16826	16712	16626	16512	16426	16670	16470	154	4950	500	12280	10	1	30186976	5074	3.22	0.33	12	0.00	5216.00	51082.00	31200	20240322	-46.12	16480	20250311	2.00	21700	-22.53	20250103	16480	2.00	20250311	31200	-46.12	20240322	16480	2.00	20250311	0.46	N	010780	500	154 억	1260987	N	N	248	N	N
18	20250314	160250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16600	0	3	0.00	309034065	18604	45.53	16740	16740	16540	21550	11620	16600	16611.17	4.20	-6960	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5011	3.18	0.32	12	0.06	5216.00	51082.00	31200	20240322	-46.79	16480	20250311	0.73	21700	-23.50	20250103	16480	0.73	20250311	31200	-46.79	20240322	16480	0.73	20250311	0.46	N	010780	500	154 억	1267970	N	N	248	N	N
19	20250314	150252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16670	70	2	0.42	289388835	17422	42.64	16740	16740	16540	21550	11620	16600	16610.54	4.20	-6762	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5032	3.20	0.33	12	0.06	5216.00	51082.00	31200	20240322	-46.57	16480	20250311	1.15	21700	-23.18	20250103	16480	1.15	20250311	31200	-46.57	20240322	16480	1.15	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
20	20250314	140250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16610	10	2	0.06	229975595	13845	33.88	16740	16740	16540	21550	11620	16600	16610.73	4.20	-4947	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5014	3.18	0.33	12	0.05	5216.00	51082.00	31200	20240322	-46.76	16480	20250311	0.79	21700	-23.46	20250103	16480	0.79	20250311	31200	-46.76	20240322	16480	0.79	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
21	20250314	130250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16600	0	3	0.00	186823975	11247	27.53	16740	16740	16540	21550	11620	16600	16611.01	4.20	-3473	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5011	3.18	0.32	12	0.04	5216.00	51082.00	31200	20240322	-46.79	16480	20250311	0.73	21700	-23.50	20250103	16480	0.73	20250311	31200	-46.79	20240322	16480	0.73	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
22	20250314	120252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16610	10	2	0.06	121375765	7305	17.88	16740	16740	16540	21550	11620	16600	16615.44	4.20	-4018	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5014	3.18	0.33	12	0.02	5216.00	51082.00	31200	20240322	-46.76	16480	20250311	0.79	21700	-23.46	20250103	16480	0.79	20250311	31200	-46.76	20240322	16480	0.79	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
23	20250314	110250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16610	10	2	0.06	105625085	6357	15.56	16740	16740	16540	21550	11620	16600	16615.56	4.20	-3790	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5014	3.18	0.33	12	0.02	5216.00	51082.00	31200	20240322	-46.76	16480	20250311	0.79	21700	-23.46	20250103	16480	0.79	20250311	31200	-46.76	20240322	16480	0.79	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
24	20250314	100251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16630	30	2	0.18	46776340	2812	6.88	16740	16740	16540	21550	11620	16600	16634.54	4.20	-856	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	5020	3.19	0.33	12	0.01	5216.00	51082.00	31200	20240322	-46.70	16480	20250311	0.91	21700	-23.36	20250103	16480	0.91	20250311	31200	-46.70	20240322	16480	0.91	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
25	20250314	090251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16550	-50	5	-0.30	12975110	781	1.91	16740	16740	16550	21550	11620	16600	16613.46	4.20	-446	17233	16916	16738	16421	16243	16827	16332	154	4950	500	12280	10	1	30186976	4996	3.17	0.32	12	0.00	5216.00	51082.00	31200	20240322	-46.96	16480	20250311	0.42	21700	-23.73	20250103	16480	0.42	20250311	31200	-46.96	20240322	16480	0.42	20250311	0.46	N	010780	500	154 억	1267970	N	N	446	N	N
26	20250313	160248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16600	-180	5	-1.07	685365905	40858	100.38	16780	17055	16560	21800	11750	16780	16774.34	4.24	-12059	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5011	3.18	0.32	12	0.14	5216.00	51082.00	31200	20240322	-46.79	16480	20250311	0.73	21700	-23.50	20250103	16480	0.73	20250311	31200	-46.79	20240322	16480	0.73	20250311	0.46	N	010780	500	154 억	1279571	N	N	445	N	N
27	20250313	150249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16580	-200	5	-1.19	638361280	38024	93.42	16780	17055	16560	21800	11750	16780	16788.38	4.24	-10482	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5005	3.18	0.32	12	0.13	5216.00	51082.00	31200	20240322	-46.86	16480	20250311	0.61	21700	-23.59	20250103	16480	0.61	20250311	31200	-46.86	20240322	16480	0.61	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
28	20250313	140249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16680	-100	5	-0.60	516942670	30723	75.48	16780	17055	16660	21800	11750	16780	16825.92	4.24	-5932	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5035	3.20	0.33	12	0.10	5216.00	51082.00	31200	20240322	-46.54	16480	20250311	1.21	21700	-23.13	20250103	16480	1.21	20250311	31200	-46.54	20240322	16480	1.21	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
29	20250313	130249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16690	-90	5	-0.54	412609080	24476	60.13	16780	17055	16680	21800	11750	16780	16857.70	4.24	-3465	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5038	3.20	0.33	12	0.08	5216.00	51082.00	31200	20240322	-46.51	16480	20250311	1.27	21700	-23.09	20250103	16480	1.27	20250311	31200	-46.51	20240322	16480	1.27	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
30	20250313	120249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16800	20	2	0.12	337264095	19974	49.07	16780	17055	16780	21800	11750	16780	16885.16	4.24	-1393	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5071	3.22	0.33	12	0.07	5216.00	51082.00	31200	20240322	-46.15	16480	20250311	1.94	21700	-22.58	20250103	16480	1.94	20250311	31200	-46.15	20240322	16480	1.94	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
31	20250313	110249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16930	150	2	0.89	269782025	15978	39.26	16780	17055	16780	21800	11750	16780	16884.59	4.24	465	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5111	3.25	0.33	12	0.05	5216.00	51082.00	31200	20240322	-45.74	16480	20250311	2.73	21700	-21.98	20250103	16480	2.73	20250311	31200	-45.74	20240322	16480	2.73	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
32	20250313	100249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16820	40	2	0.24	211205765	12514	30.75	16780	17055	16780	21800	11750	16780	16877.56	4.24	1379	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5077	3.22	0.33	12	0.04	5216.00	51082.00	31200	20240322	-46.09	16480	20250311	2.06	21700	-22.49	20250103	16480	2.06	20250311	31200	-46.09	20240322	16480	2.06	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
33	20250313	090249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16890	110	2	0.66	59766650	3561	8.75	16780	16990	16780	21800	11750	16780	16783.67	4.24	584	17080	16930	16800	16650	16520	16865	16585	154	5020	500	12410	10	1	30186976	5099	3.24	0.33	12	0.01	5216.00	51082.00	31200	20240322	-45.87	16480	20250311	2.49	21700	-22.17	20250103	16480	2.49	20250311	31200	-45.87	20240322	16480	2.49	20250311	0.46	N	010780	500	154 억	1279571	N	N	218	N	N
34	20250312	160248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16780	-30	5	-0.18	681341625	40678	68.49	16800	16950	16670	21850	11770	16810	16749.57	4.28	-10384	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5065	3.22	0.33	12	0.13	5216.00	51082.00	31200	20240322	-46.22	16480	20250311	1.82	21700	-22.67	20250103	16480	1.82	20250311	31200	-46.22	20240322	16480	1.82	20250311	0.46	N	010780	500	154 억	1290786	N	N	218	N	N
35	20250312	150249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16820	10	2	0.06	621358445	37104	62.48	16800	16950	16670	21850	11770	16810	16746.40	4.28	-9975	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5077	3.22	0.33	12	0.12	5216.00	51082.00	31200	20240322	-46.09	16480	20250311	2.06	21700	-22.49	20250103	16480	2.06	20250311	31200	-46.09	20240322	16480	2.06	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
36	20250312	140248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16690	-120	5	-0.71	502462085	29997	50.51	16800	16950	16670	21850	11770	16810	16750.41	4.28	-8865	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5038	3.20	0.33	12	0.10	5216.00	51082.00	31200	20240322	-46.51	16480	20250311	1.27	21700	-23.09	20250103	16480	1.27	20250311	31200	-46.51	20240322	16480	1.27	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
37	20250312	130248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16730	-80	5	-0.48	434829485	25950	43.69	16800	16950	16670	21850	11770	16810	16756.43	4.28	-6856	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5050	3.21	0.33	12	0.09	5216.00	51082.00	31200	20240322	-46.38	16480	20250311	1.52	21700	-22.90	20250103	16480	1.52	20250311	31200	-46.38	20240322	16480	1.52	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
38	20250312	120249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16690	-120	5	-0.71	394863755	23559	39.67	16800	16950	16670	21850	11770	16810	16760.63	4.28	-5828	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5038	3.20	0.33	12	0.08	5216.00	51082.00	31200	20240322	-46.51	16480	20250311	1.27	21700	-23.09	20250103	16480	1.27	20250311	31200	-46.51	20240322	16480	1.27	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
39	20250312	110246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16730	-80	5	-0.48	285282310	16996	28.62	16800	16950	16710	21850	11770	16810	16785.26	4.28	-4742	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5050	3.21	0.33	12	0.06	5216.00	51082.00	31200	20240322	-46.38	16480	20250311	1.52	21700	-22.90	20250103	16480	1.52	20250311	31200	-46.38	20240322	16480	1.52	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
40	20250312	100248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16760	-50	5	-0.30	156135125	9284	15.63	16800	16950	16740	21850	11770	16810	16817.66	4.28	-3922	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5059	3.21	0.33	12	0.03	5216.00	51082.00	31200	20240322	-46.28	16480	20250311	1.70	21700	-22.76	20250103	16480	1.70	20250311	31200	-46.28	20240322	16480	1.70	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
41	20250312	090249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16820	10	2	0.06	2302120	137	0.23	16800	16820	16800	21850	11770	16810	16803.80	4.28	29	17670	17240	16860	16430	16050	17455	16645	154	5040	500	12430	10	1	30186976	5077	3.22	0.33	12	0.00	5216.00	51082.00	31200	20240322	-46.09	16480	20250311	2.06	21700	-22.49	20250103	16480	2.06	20250311	31200	-46.09	20240322	16480	2.06	20250311	0.46	N	010780	500	154 억	1290786	N	N	114	N	N
42	20250311	160246	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16810	-150	5	-0.88	987449285	59359	247.63	16800	17290	16480	22000	11880	16960	16635.19	4.43	-13179	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5074	3.22	0.33	12	0.20	5216.00	51082.00	31200	20240322	-46.12	16480	20250311	2.00	21700	-22.53	20250103	16480	2.00	20250311	31200	-46.12	20240322	16480	2.00	20250311	0.44	N	010780	500	154 억	1338561	N	N	114	N	N
43	20250311	150247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16740	-220	5	-1.30	952931495	57302	239.05	16800	17290	16480	22000	11880	16960	16629.99	4.43	-13022	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5053	3.21	0.33	12	0.19	5216.00	51082.00	31200	20240322	-46.35	16480	20250311	1.58	21700	-22.86	20250103	16480	1.58	20250311	31200	-46.35	20240322	16480	1.58	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
44	20250311	140247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16820	-140	5	-0.83	861724910	51863	216.36	16800	17290	16480	22000	11880	16960	16615.41	4.43	-11274	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5077	3.22	0.33	12	0.17	5216.00	51082.00	31200	20240322	-46.09	16480	20250311	2.06	21700	-22.49	20250103	16480	2.06	20250311	31200	-46.09	20240322	16480	2.06	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
45	20250311	130247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16770	-190	5	-1.12	817156150	49207	205.28	16800	17290	16480	22000	11880	16960	16606.50	4.43	-10732	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5062	3.22	0.33	12	0.16	5216.00	51082.00	31200	20240322	-46.25	16480	20250311	1.76	21700	-22.72	20250103	16480	1.76	20250311	31200	-46.25	20240322	16480	1.76	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
46	20250311	120247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16670	-290	5	-1.71	742054615	44718	186.55	16800	17290	16480	22000	11880	16960	16594.09	4.43	-9512	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5032	3.20	0.33	12	0.15	5216.00	51082.00	31200	20240322	-46.57	16480	20250311	1.15	21700	-23.18	20250103	16480	1.15	20250311	31200	-46.57	20240322	16480	1.15	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
47	20250311	110247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16580	-380	5	-2.24	532748915	32137	134.07	16800	16830	16480	22000	11880	16960	16577.43	4.43	-11186	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5005	3.18	0.32	12	0.11	5216.00	51082.00	31200	20240322	-46.86	16480	20250311	0.61	21700	-23.59	20250103	16480	0.61	20250311	31200	-46.86	20240322	16480	0.61	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
48	20250311	100247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16570	-390	5	-2.30	323695420	19503	81.36	16800	16830	16480	22000	11880	16960	16597.21	4.43	-8040	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5002	3.18	0.32	12	0.06	5216.00	51082.00	31200	20240322	-46.89	16480	20250311	0.55	21700	-23.64	20250103	16480	0.55	20250311	31200	-46.89	20240322	16480	0.55	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
49	20250311	090247	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16580	-380	5	-2.24	34505720	2063	8.61	16800	16830	16580	22000	11880	16960	16725.99	4.43	-1435	17253	17106	17003	16856	16753	17055	16805	154	5040	500	12550	10	1	30186976	5005	3.18	0.32	12	0.01	5216.00	51082.00	31200	20240322	-46.86	16580	20250311	0.00	21700	-23.59	20250103	16580	0.00	20250311	31200	-46.86	20240322	16580	0.00	20250311	0.44	N	010780	500	154 억	1338561	N	N	194	N	N
50	20250310	160245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16960	-110	5	-0.64	407627395	23970	34.60	17060	17150	16900	22150	11950	17070	17005.73	4.47	-10869	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5120	3.25	0.33	12	0.08	5216.00	51082.00	31200	20240322	-45.64	16710	20250304	1.50	21700	-21.84	20250103	16710	1.50	20250304	31200	-45.64	20240322	16710	1.50	20250304	0.45	N	010780	500	154 억	1348865	N	N	194	N	N
51	20250310	150247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17050	-20	5	-0.12	264357660	15539	22.43	17060	17150	16900	22150	11950	17070	17012.53	4.47	-7062	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5147	3.27	0.33	12	0.05	5216.00	51082.00	31200	20240322	-45.35	16710	20250304	2.03	21700	-21.43	20250103	16710	2.03	20250304	31200	-45.35	20240322	16710	2.03	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
52	20250310	140246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17065	-5	5	-0.03	210619435	12388	17.88	17060	17150	16900	22150	11950	17070	17001.89	4.47	-4251	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5151	3.27	0.33	12	0.04	5216.00	51082.00	31200	20240322	-45.30	16710	20250304	2.12	21700	-21.36	20250103	16710	2.12	20250304	31200	-45.30	20240322	16710	2.12	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
53	20250310	130246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17030	-40	5	-0.23	199678960	11747	16.96	17060	17150	16900	22150	11950	17070	16998.29	4.47	-3969	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5141	3.26	0.33	12	0.04	5216.00	51082.00	31200	20240322	-45.42	16710	20250304	1.92	21700	-21.52	20250103	16710	1.92	20250304	31200	-45.42	20240322	16710	1.92	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
54	20250310	120245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17080	10	2	0.06	166604040	9808	14.16	17060	17150	16900	22150	11950	17070	16986.55	4.47	-2512	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5156	3.27	0.33	12	0.03	5216.00	51082.00	31200	20240322	-45.26	16710	20250304	2.21	21700	-21.29	20250103	16710	2.21	20250304	31200	-45.26	20240322	16710	2.21	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
55	20250310	110246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17010	-60	5	-0.35	135328835	7976	11.51	17060	17070	16900	22150	11950	17070	16967.01	4.47	-2736	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5135	3.26	0.33	12	0.03	5216.00	51082.00	31200	20240322	-45.48	16710	20250304	1.80	21700	-21.61	20250103	16710	1.80	20250304	31200	-45.48	20240322	16710	1.80	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
56	20250310	100246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16980	-90	5	-0.53	94786390	5589	8.07	17060	17070	16900	22150	11950	17070	16959.45	4.47	-1850	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5126	3.26	0.33	12	0.02	5216.00	51082.00	31200	20240322	-45.58	16710	20250304	1.62	21700	-21.75	20250103	16710	1.62	20250304	31200	-45.58	20240322	16710	1.62	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
57	20250310	090246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	16960	-110	5	-0.64	9765540	574	0.83	17060	17070	16960	22150	11950	17070	17013.14	4.47	-473	17890	17480	17240	16830	16590	17360	16710	154	5080	500	12630	10	1	30186976	5120	3.25	0.33	12	0.00	5216.00	51082.00	31200	20240322	-45.64	16710	20250304	1.50	21700	-21.84	20250103	16710	1.50	20250304	31200	-45.64	20240322	16710	1.50	20250304	0.45	N	010780	500	154 억	1348865	N	N	299	N	N
58	20250307	160245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17070	-320	5	-1.84	1183029150	68620	124.42	17220	17650	17000	22600	12180	17390	17240.55	4.53	-21677	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5153	3.27	0.33	12	0.23	5216.00	51082.00	31200	20240322	-45.29	16710	20250304	2.15	21700	-21.34	20250103	16710	2.15	20250304	31200	-45.29	20240322	16710	2.15	20250304	0.45	N	010780	500	154 억	1367569	N	N	299	N	N
59	20250307	150246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17050	-340	5	-1.96	1137375950	65944	119.57	17220	17650	17000	22600	12180	17390	17247.60	4.53	-19738	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5147	3.27	0.33	12	0.22	5216.00	51082.00	31200	20240322	-45.35	16710	20250304	2.03	21700	-21.43	20250103	16710	2.03	20250304	31200	-45.35	20240322	16710	2.03	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
60	20250307	140245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17190	-200	5	-1.15	859042210	49667	90.06	17220	17650	17080	22600	12180	17390	17296.04	4.53	-7947	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5189	3.30	0.34	12	0.16	5216.00	51082.00	31200	20240322	-44.90	16710	20250304	2.87	21700	-20.78	20250103	16710	2.87	20250304	31200	-44.90	20240322	16710	2.87	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
61	20250307	130246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17300	-90	5	-0.52	409800500	23566	42.73	17220	17650	17200	22600	12180	17390	17389.48	4.53	-2382	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5222	3.32	0.34	12	0.08	5216.00	51082.00	31200	20240322	-44.55	16710	20250304	3.53	21700	-20.28	20250103	16710	3.53	20250304	31200	-44.55	20240322	16710	3.53	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
62	20250307	120246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17350	-40	5	-0.23	347657415	19977	36.22	17220	17650	17200	22600	12180	17390	17402.88	4.53	-820	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5237	3.33	0.34	12	0.07	5216.00	51082.00	31200	20240322	-44.39	16710	20250304	3.83	21700	-20.05	20250103	16710	3.83	20250304	31200	-44.39	20240322	16710	3.83	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
63	20250307	110245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17620	230	2	1.32	278181175	15994	29.00	17220	17650	17200	22600	12180	17390	17392.85	4.53	774	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5319	3.38	0.34	12	0.05	5216.00	51082.00	31200	20240322	-43.53	16710	20250304	5.45	21700	-18.80	20250103	16710	5.45	20250304	31200	-43.53	20240322	16710	5.45	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
64	20250307	100245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17290	-100	5	-0.58	79981875	4624	8.38	17220	17390	17200	22600	12180	17390	17297.12	4.53	-2248	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5219	3.31	0.34	12	0.02	5216.00	51082.00	31200	20240322	-44.58	16710	20250304	3.47	21700	-20.32	20250103	16710	3.47	20250304	31200	-44.58	20240322	16710	3.47	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
65	20250307	090246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17200	-190	5	-1.09	10456560	604	1.10	17220	17380	17200	22600	12180	17390	17312.19	4.53	-573	17816	17602	17386	17172	16956	17710	17280	154	5210	500	12860	10	1	30186976	5192	3.30	0.34	12	0.00	5216.00	51082.00	31200	20240322	-44.87	16710	20250304	2.93	21700	-20.74	20250103	16710	2.93	20250304	31200	-44.87	20240322	16710	2.93	20250304	0.45	N	010780	500	154 억	1367569	N	N	209	N	N
66	20250306	160245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17390	30	2	0.17	955588215	55059	76.62	17360	17600	17170	22550	12160	17360	17355.70	4.60	-15154	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5250	3.33	0.34	12	0.18	5216.00	51082.00	31200	20240322	-44.26	16710	20250304	4.07	21700	-19.86	20250103	16710	4.07	20250304	31200	-44.26	20240322	16710	4.07	20250304	0.45	N	010780	500	154 억	1387223	N	N	209	N	N
67	20250306	150245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17330	-30	5	-0.17	834914120	48107	66.94	17360	17600	17170	22550	12160	17360	17355.36	4.60	-13800	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5231	3.32	0.34	12	0.16	5216.00	51082.00	31200	20240322	-44.46	16710	20250304	3.71	21700	-20.14	20250103	16710	3.71	20250304	31200	-44.46	20240322	16710	3.71	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
68	20250306	140245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17450	90	2	0.52	690166370	39764	55.33	17360	17600	17170	22550	12160	17360	17356.56	4.60	-10874	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5268	3.35	0.34	12	0.13	5216.00	51082.00	31200	20240322	-44.07	16710	20250304	4.43	21700	-19.59	20250103	16710	4.43	20250304	31200	-44.07	20240322	16710	4.43	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
69	20250306	130244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17410	50	2	0.29	603697810	34811	48.44	17360	17600	17170	22550	12160	17360	17342.16	4.60	-8241	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5256	3.34	0.34	12	0.12	5216.00	51082.00	31200	20240322	-44.20	16710	20250304	4.19	21700	-19.77	20250103	16710	4.19	20250304	31200	-44.20	20240322	16710	4.19	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
70	20250306	120244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17410	50	2	0.29	490011010	28267	39.34	17360	17600	17170	22550	12160	17360	17335.09	4.60	-6801	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5256	3.34	0.34	12	0.09	5216.00	51082.00	31200	20240322	-44.20	16710	20250304	4.19	21700	-19.77	20250103	16710	4.19	20250304	31200	-44.20	20240322	16710	4.19	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
71	20250306	110243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17240	-120	5	-0.69	340010310	19592	27.26	17360	17600	17220	22550	12160	17360	17354.55	4.60	-4628	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5204	3.31	0.34	12	0.06	5216.00	51082.00	31200	20240322	-44.74	16710	20250304	3.17	21700	-20.55	20250103	16710	3.17	20250304	31200	-44.74	20240322	16710	3.17	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
72	20250306	100245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17260	-100	5	-0.58	192385685	11063	15.39	17360	17600	17230	22550	12160	17360	17390.01	4.60	-2107	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5210	3.31	0.34	12	0.04	5216.00	51082.00	31200	20240322	-44.68	16710	20250304	3.29	21700	-20.46	20250103	16710	3.29	20250304	31200	-44.68	20240322	16710	3.29	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
73	20250306	090247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17460	100	2	0.58	4985260	287	0.40	17360	17500	17360	22550	12160	17360	17370.24	4.60	-11	18206	17782	17276	16852	16346	17995	17065	154	5190	500	12840	10	1	30186976	5271	3.35	0.34	12	0.00	5216.00	51082.00	31200	20240322	-44.04	16710	20250304	4.49	21700	-19.54	20250103	16710	4.49	20250304	31200	-44.04	20240322	16710	4.49	20250304	0.45	N	010780	500	154 억	1387223	N	N	1231	N	N
74	20250305	160242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17360	610	2	3.64	1245567345	71862	82.30	16770	17700	16770	21750	11730	16750	17332.76	4.56	13842	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5240	3.33	0.34	12	0.24	5216.00	51082.00	31200	20240322	-44.36	16710	20250304	3.89	21700	-20.00	20250103	16710	3.89	20250304	31200	-44.36	20240322	16710	3.89	20250304	0.42	N	010780	500	154 억	1376563	N	N	1231	N	N
75	20250305	150244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17390	640	2	3.82	1165523610	67242	77.01	16770	17700	16770	21750	11730	16750	17333.27	4.56	13148	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5250	3.33	0.34	12	0.22	5216.00	51082.00	31200	20240322	-44.26	16710	20250304	4.07	21700	-19.86	20250103	16710	4.07	20250304	31200	-44.26	20240322	16710	4.07	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
76	20250305	140242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17450	700	2	4.18	1018842615	58810	67.35	16770	17700	16770	21750	11730	16750	17324.31	4.56	11037	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5268	3.35	0.34	12	0.19	5216.00	51082.00	31200	20240322	-44.07	16710	20250304	4.43	21700	-19.59	20250103	16710	4.43	20250304	31200	-44.07	20240322	16710	4.43	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
77	20250305	130241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17510	760	2	4.54	881641365	50949	58.35	16770	17700	16770	21750	11730	16750	17304.39	4.56	9067	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5286	3.36	0.34	12	0.17	5216.00	51082.00	31200	20240322	-43.88	16710	20250304	4.79	21700	-19.31	20250103	16710	4.79	20250304	31200	-43.88	20240322	16710	4.79	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
78	20250305	120243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17540	790	2	4.72	807862205	46753	53.55	16770	17700	16770	21750	11730	16750	17279.37	4.56	8214	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5295	3.36	0.34	12	0.15	5216.00	51082.00	31200	20240322	-43.78	16710	20250304	4.97	21700	-19.17	20250103	16710	4.97	20250304	31200	-43.78	20240322	16710	4.97	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
79	20250305	110241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17450	700	2	4.18	567532065	33101	37.91	16770	17470	16770	21750	11730	16750	17145.47	4.56	4620	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5268	3.35	0.34	12	0.11	5216.00	51082.00	31200	20240322	-44.07	16710	20250304	4.43	21700	-19.59	20250103	16710	4.43	20250304	31200	-44.07	20240322	16710	4.43	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
80	20250305	100243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17210	460	2	2.75	371307695	21739	24.90	16770	17270	16770	21750	11730	16750	17080.26	4.56	-747	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5195	3.30	0.34	12	0.07	5216.00	51082.00	31200	20240322	-44.84	16710	20250304	2.99	21700	-20.69	20250103	16710	2.99	20250304	31200	-44.84	20240322	16710	2.99	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
81	20250305	090241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17000	250	2	1.49	11284340	669	0.77	16770	17000	16770	21750	11730	16750	16867.47	4.56	188	17470	17110	16910	16550	16350	17010	16450	154	5000	500	12390	10	1	30186976	5132	3.26	0.33	12	0.00	5216.00	51082.00	31200	20240322	-45.51	16710	20250304	1.74	21700	-21.66	20250103	16710	1.74	20250304	31200	-45.51	20240322	16710	1.74	20250304	0.42	N	010780	500	154 억	1376563	N	N	174	N	N
82	20250304	160240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16750	-250	5	-1.47	1471574800	87031	26.83	17000	17270	16710	22100	11900	17000	16908.85	4.63	-20988	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5056	3.21	0.33	12	0.29	5216.00	51082.00	31200	20240322	-46.31	16710	20250304	0.24	21700	-22.81	20250103	16710	0.24	20250304	31200	-46.31	20240322	16710	0.24	20250304	0.42	N	010780	500	154 억	1397569	N	N	174	N	N
83	20250304	150239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16770	-230	5	-1.35	1379439110	81532	25.13	17000	17270	16710	22100	11900	17000	16918.99	4.63	-19151	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5062	3.22	0.33	12	0.27	5216.00	51082.00	31200	20240322	-46.25	16710	20250304	0.36	21700	-22.72	20250103	16710	0.36	20250304	31200	-46.25	20240322	16710	0.36	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
84	20250304	140240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16770	-230	5	-1.35	1173419580	69226	21.34	17000	17270	16770	22100	11900	17000	16950.56	4.63	-18684	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5062	3.22	0.33	12	0.23	5216.00	51082.00	31200	20240322	-46.25	16770	20250304	0.00	21700	-22.72	20250103	16770	0.00	20250304	31200	-46.25	20240322	16770	0.00	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
85	20250304	130239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16930	-70	5	-0.41	914191965	53820	16.59	17000	17270	16770	22100	11900	17000	16986.10	4.63	-10440	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5111	3.25	0.33	12	0.18	5216.00	51082.00	31200	20240322	-45.74	16770	20250304	0.95	21700	-21.98	20250103	16770	0.95	20250304	31200	-45.74	20240322	16770	0.95	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
86	20250304	120241	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16970	-30	5	-0.18	866293000	50995	15.72	17000	17270	16770	22100	11900	17000	16987.80	4.63	-9477	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5123	3.25	0.33	12	0.17	5216.00	51082.00	31200	20240322	-45.61	16770	20250304	1.19	21700	-21.80	20250103	16770	1.19	20250304	31200	-45.61	20240322	16770	1.19	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
87	20250304	110240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16950	-50	5	-0.29	792707855	46660	14.38	17000	17270	16770	22100	11900	17000	16989.02	4.63	-9769	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5117	3.25	0.33	12	0.15	5216.00	51082.00	31200	20240322	-45.67	16770	20250304	1.07	21700	-21.89	20250103	16770	1.07	20250304	31200	-45.67	20240322	16770	1.07	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
88	20250304	100239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16900	-100	5	-0.59	557794465	32749	10.10	17000	17270	16880	22100	11900	17000	17032.41	4.63	-8570	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5102	3.24	0.33	12	0.11	5216.00	51082.00	31200	20240322	-45.83	16880	20250304	0.12	21700	-22.12	20250103	16880	0.12	20250304	31200	-45.83	20240322	16880	0.12	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N
89	20250304	090238	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	17020	20	2	0.12	92881770	5461	1.68	17000	17140	16990	22100	11900	17000	17008.20	4.63	-1063	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5138	3.26	0.33	12	0.02	5216.00	51082.00	31200	20240322	-45.45	16990	20250304	0.18	21700	-21.57	20250103	16990	0.18	20250304	31200	-45.45	20240322	16990	0.18	20250304	0.42	N	010780	500	154 억	1397569	N	N	91	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History