KissMeData/001520/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

64 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	20250331	160544	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	545	-6	5	-1.09	277396300	511301	101.88	551	559	536	716	386	551	542.53	4.38	-80026	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1301	-1.76	0.15	12	0.21	-310.00	3534.00	990	20240326	-44.95	536	20250331	1.68	715	-23.78	20250109	536	1.68	20250331	970	-43.81	20240402	536	1.68	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	1231	N	N
3	20250331	150545	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	542	-9	5	-1.63	250964181	462698	92.19	551	559	536	716	386	551	542.39	4.38	-77520	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1294	-1.75	0.15	12	0.19	-310.00	3534.00	990	20240326	-45.25	536	20250331	1.12	715	-24.20	20250109	536	1.12	20250331	970	-44.12	20240402	536	1.12	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	0	N	N
4	20250331	130128	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	539	-12	5	-2.18	197385971	363440	72.41	551	559	536	716	386	551	543.10	4.38	-66299	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1287	-1.74	0.15	12	0.15	-310.00	3534.00	990	20240326	-45.56	536	20250331	0.56	715	-24.62	20250109	536	0.56	20250331	970	-44.43	20240402	536	0.56	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	0	N	N
5	20250331	120528	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	540	-11	5	-2.00	186908947	344038	68.55	551	559	536	716	386	551	543.28	4.38	-61693	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1289	-1.74	0.15	12	0.14	-310.00	3534.00	990	20240326	-45.45	536	20250331	0.75	715	-24.48	20250109	536	0.75	20250331	970	-44.33	20240402	536	0.75	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	0	N	N
6	20250331	100953	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	544	-7	5	-1.27	134100490	246231	49.06	551	559	536	716	386	551	544.61	4.38	-63368	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1298	-1.75	0.15	12	0.10	-310.00	3534.00	990	20240326	-45.05	536	20250331	1.49	715	-23.92	20250109	536	1.49	20250331	970	-43.92	20240402	536	1.49	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	0	N	N
7	20250331	090220	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	550	-1	5	-0.18	47198598	85634	17.06	551	559	547	716	386	551	551.17	4.38	13572	580	565	556	541	532	561	537	1193	165	500	390	1	1	238684063	1313	-1.77	0.16	12	0.04	-310.00	3534.00	990	20240326	-44.44	547	20250331	0.55	715	-23.08	20250109	547	0.55	20250331	970	-43.30	20240402	547	0.55	20250331	0.68	Y	001520	500	1193 억	10464969	N	N	0	N	N
8	20250328	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	551	-12	5	-2.13	198796985	358960	99.47	571	571	547	731	395	563	553.82	4.40	-106867	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1315	-1.78	0.16	12	0.15	-310.00	3534.00	990	20240326	-44.34	547	20250328	0.73	715	-22.94	20250109	547	0.73	20250328	988	-44.23	20240328	547	0.73	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
9	20250328	150123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	551	-12	5	-2.13	183620807	331434	91.84	571	571	547	731	395	563	554.02	4.40	-103088	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1315	-1.78	0.16	12	0.14	-310.00	3534.00	990	20240326	-44.34	547	20250328	0.73	715	-22.94	20250109	547	0.73	20250328	988	-44.23	20240328	547	0.73	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
10	20250328	140123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	555	-8	5	-1.42	162015305	292335	81.01	571	571	547	731	395	563	554.21	4.40	-98823	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1325	-1.79	0.16	12	0.12	-310.00	3534.00	990	20240326	-43.94	547	20250328	1.46	715	-22.38	20250109	547	1.46	20250328	988	-43.83	20240328	547	1.46	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
11	20250328	130123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	555	-8	5	-1.42	156399837	282205	78.20	571	571	547	731	395	563	554.21	4.40	-96070	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1325	-1.79	0.16	12	0.12	-310.00	3534.00	990	20240326	-43.94	547	20250328	1.46	715	-22.38	20250109	547	1.46	20250328	988	-43.83	20240328	547	1.46	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
12	20250328	120123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	556	-7	5	-1.24	151662852	273679	75.84	571	571	547	731	395	563	554.16	4.40	-94016	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1327	-1.79	0.16	12	0.11	-310.00	3534.00	990	20240326	-43.84	547	20250328	1.65	715	-22.24	20250109	547	1.65	20250328	988	-43.72	20240328	547	1.65	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
13	20250328	110122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	555	-8	5	-1.42	121924640	220104	60.99	571	571	547	731	395	563	553.94	4.40	-94714	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1325	-1.79	0.16	12	0.09	-310.00	3534.00	990	20240326	-43.94	547	20250328	1.46	715	-22.38	20250109	547	1.46	20250328	988	-43.83	20240328	547	1.46	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
14	20250328	100123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	552	-11	5	-1.95	108939586	196670	54.50	571	571	547	731	395	563	553.92	4.40	-92824	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1318	-1.78	0.16	12	0.08	-310.00	3534.00	990	20240326	-44.24	547	20250328	0.91	715	-22.80	20250109	547	0.91	20250328	988	-44.13	20240328	547	0.91	20250328	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
15	20250328	090123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	563	0	3	0.00	11457940	20093	5.57	571	571	563	731	395	563	570.25	4.40	-13803	579	571	566	558	553	568	555	1193	168	500	400	1	1	238684063	1344	-1.82	0.16	12	0.01	-310.00	3534.00	990	20240326	-43.13	561	20250327	0.36	715	-21.26	20250109	561	0.36	20250327	988	-43.02	20240328	561	0.36	20250327	0.69	N	001520	500	1193 억	10498284	N	N	4	N	N
16	20250327	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	563	-11	5	-1.92	203310390	360240	105.73	574	574	561	746	402	574	564.38	4.41	-30045	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1344	-1.82	0.16	12	0.15	-310.00	3534.00	992	20240315	-43.25	561	20250327	0.36	715	-21.26	20250109	561	0.36	20250327	988	-43.02	20240328	561	0.36	20250327	0.70	N	001520	500	1193 억	10518125	N	N	4	N	N
17	20250327	150123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	561	-13	5	-2.26	188399573	333720	97.95	574	574	561	746	402	574	564.54	4.41	-26822	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1339	-1.81	0.16	12	0.14	-310.00	3534.00	992	20240315	-43.45	561	20250327	0.00	715	-21.54	20250109	561	0.00	20250327	988	-43.22	20240328	561	0.00	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
18	20250327	140122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	566	-8	5	-1.39	116505707	206100	60.49	574	574	561	746	402	574	565.29	4.41	-18849	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1351	-1.83	0.16	12	0.09	-310.00	3534.00	992	20240315	-42.94	561	20250327	0.89	715	-20.84	20250109	561	0.89	20250327	988	-42.71	20240328	561	0.89	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
19	20250327	130122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	567	-7	5	-1.22	113281627	200413	58.82	574	574	561	746	402	574	565.24	4.41	-16242	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1353	-1.83	0.16	12	0.08	-310.00	3534.00	992	20240315	-42.84	561	20250327	1.07	715	-20.70	20250109	561	1.07	20250327	988	-42.61	20240328	561	1.07	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
20	20250327	120123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	565	-9	5	-1.57	99145416	175505	51.51	574	574	561	746	402	574	564.92	4.41	-13302	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1349	-1.82	0.16	12	0.07	-310.00	3534.00	992	20240315	-43.04	561	20250327	0.71	715	-20.98	20250109	561	0.71	20250327	988	-42.81	20240328	561	0.71	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
21	20250327	110123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	565	-9	5	-1.57	71205894	125992	36.98	574	574	561	746	402	574	565.16	4.41	10753	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1349	-1.82	0.16	12	0.05	-310.00	3534.00	992	20240315	-43.04	561	20250327	0.71	715	-20.98	20250109	561	0.71	20250327	988	-42.81	20240328	561	0.71	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
22	20250327	100122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	566	-8	5	-1.39	49222073	87170	25.58	574	574	561	746	402	574	564.67	4.41	17520	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1351	-1.83	0.16	12	0.04	-310.00	3534.00	992	20240315	-42.94	561	20250327	0.89	715	-20.84	20250109	561	0.89	20250327	988	-42.71	20240328	561	0.89	20250327	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
23	20250327	090123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	573	-1	5	-0.17	242168	422	0.12	574	574	573	746	402	574	573.86	4.41	-59	586	579	573	566	560	583	570	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.00	-310.00	3534.00	992	20240315	-42.24	567	20250326	1.06	715	-19.86	20250109	567	1.06	20250326	988	-42.00	20240328	567	1.06	20250326	0.70	N	001520	500	1193 억	10518125	N	N	27	N	N
24	20250326	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	574	-1	5	-0.17	194773079	340593	74.81	572	580	567	747	403	575	571.86	4.27	27563	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1370	-1.85	0.16	12	0.14	-310.00	3534.00	992	20240315	-42.14	567	20250326	1.23	715	-19.72	20250109	567	1.23	20250326	990	-42.02	20240326	567	1.23	20250326	0.70	N	001520	500	1193 억	10203415	N	N	27	N	N
25	20250326	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	573	-2	5	-0.35	182345402	318823	70.03	572	580	567	747	403	575	571.93	4.27	27198	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.13	-310.00	3534.00	992	20240315	-42.24	567	20250326	1.06	715	-19.86	20250109	567	1.06	20250326	990	-42.12	20240326	567	1.06	20250326	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
26	20250326	140122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	573	-2	5	-0.35	152711654	266970	58.64	572	580	567	747	403	575	572.02	4.27	-8339	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.11	-310.00	3534.00	992	20240315	-42.24	567	20250326	1.06	715	-19.86	20250109	567	1.06	20250326	990	-42.12	20240326	567	1.06	20250326	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
27	20250326	130122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	573	-2	5	-0.35	124452867	217808	47.84	572	580	567	747	403	575	571.39	4.27	-30042	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.09	-310.00	3534.00	992	20240315	-42.24	567	20250326	1.06	715	-19.86	20250109	567	1.06	20250326	990	-42.12	20240326	567	1.06	20250326	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
28	20250326	120123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	570	-5	5	-0.87	102073337	178642	39.24	572	580	567	747	403	575	571.38	4.27	-52739	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1360	-1.84	0.16	12	0.07	-310.00	3534.00	992	20240315	-42.54	567	20250326	0.53	715	-20.28	20250109	567	0.53	20250326	990	-42.42	20240326	567	0.53	20250326	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
29	20250326	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	573	-2	5	-0.35	48729254	84907	18.65	572	580	571	747	403	575	573.91	4.27	-23965	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.04	-310.00	3534.00	992	20240315	-42.24	568	20250325	0.88	715	-19.86	20250109	568	0.88	20250325	990	-42.12	20240326	568	0.88	20250325	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
30	20250326	100123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	573	-2	5	-0.35	18738516	32672	7.18	572	575	571	747	403	575	573.53	4.27	-838	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.01	-310.00	3534.00	992	20240315	-42.24	568	20250325	0.88	715	-19.86	20250109	568	0.88	20250325	990	-42.12	20240326	568	0.88	20250325	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
31	20250326	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	573	-2	5	-0.35	984791	1721	0.38	572	575	572	747	403	575	572.22	4.27	-348	606	590	579	563	552	585	558	1193	172	500	410	1	1	238684063	1368	-1.85	0.16	12	0.00	-310.00	3534.00	992	20240315	-42.24	568	20250325	0.88	715	-19.86	20250109	568	0.88	20250325	990	-42.12	20240326	568	0.88	20250325	0.70	N	001520	500	1193 억	10203415	N	N	192	N	N
32	20250325	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	575	-14	5	-2.38	262504102	454109	198.08	593	595	568	765	413	589	578.07	4.25	-143317	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1372	-1.85	0.16	12	0.19	-310.00	3534.00	992	20240315	-42.04	568	20250325	1.23	715	-19.58	20250109	568	1.23	20250325	990	-41.92	20240326	568	1.23	20250325	0.68	N	001520	500	1193 억	10155172	N	N	192	N	N
33	20250325	150122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	570	-19	5	-3.23	243851016	421528	183.87	593	595	568	765	413	589	578.49	4.25	-143276	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1360	-1.84	0.16	12	0.18	-310.00	3534.00	992	20240315	-42.54	568	20250325	0.35	715	-20.28	20250109	568	0.35	20250325	990	-42.42	20240326	568	0.35	20250325	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
34	20250325	140122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	573	-16	5	-2.72	216995264	374612	163.40	593	595	568	765	413	589	579.25	4.25	-134598	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1368	-1.85	0.16	12	0.16	-310.00	3534.00	992	20240315	-42.24	568	20250325	0.88	715	-19.86	20250109	568	0.88	20250325	990	-42.12	20240326	568	0.88	20250325	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
35	20250325	130122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	575	-14	5	-2.38	168005163	288899	126.02	593	595	572	765	413	589	581.54	4.25	-119067	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1372	-1.85	0.16	12	0.12	-310.00	3534.00	992	20240315	-42.04	572	20250325	0.52	715	-19.58	20250109	572	0.52	20250325	990	-41.92	20240326	572	0.52	20250325	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
36	20250325	120122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	574	-15	5	-2.55	141394183	242574	105.81	593	595	572	765	413	589	582.89	4.25	-113144	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1370	-1.85	0.16	12	0.10	-310.00	3534.00	992	20240315	-42.14	572	20250325	0.35	715	-19.72	20250109	572	0.35	20250325	990	-42.02	20240326	572	0.35	20250325	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
37	20250325	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	585	-4	5	-0.68	49864270	84583	36.89	593	595	584	765	413	589	589.53	4.25	-42495	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1396	-1.89	0.17	12	0.04	-310.00	3534.00	992	20240315	-41.03	583	20250321	0.34	715	-18.18	20250109	583	0.34	20250321	990	-40.91	20240326	583	0.34	20250321	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
38	20250325	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	589	0	3	0.00	23306041	39418	17.19	593	595	589	765	413	589	591.25	4.25	830	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1406	-1.90	0.17	12	0.02	-310.00	3534.00	992	20240315	-40.62	583	20250321	1.03	715	-17.62	20250109	583	1.03	20250321	990	-40.51	20240326	583	1.03	20250321	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
39	20250325	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	594	5	2	0.85	6939337	11709	5.11	593	594	592	765	413	589	592.65	4.25	5142	602	595	592	585	582	594	584	1193	176	500	420	1	1	238684063	1418	-1.92	0.17	12	0.00	-310.00	3534.00	992	20240315	-40.12	583	20250321	1.89	715	-16.92	20250109	583	1.89	20250321	990	-40.00	20240326	583	1.89	20250321	0.68	N	001520	500	1193 억	10155172	N	N	0	N	N
40	20250324	160122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	589	-3	5	-0.51	135698358	229255	16.26	593	599	589	769	415	592	591.91	4.23	44065	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1406	7.75	0.15	12	0.10	76.00	3880.00	992	20240315	-40.62	583	20250321	1.03	715	-17.62	20250109	583	1.03	20250321	990	-40.51	20240326	583	1.03	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
41	20250324	150123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	593	1	2	0.17	124432925	210131	14.90	593	599	589	769	415	592	592.17	4.23	45166	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1415	7.80	0.15	12	0.09	76.00	3880.00	992	20240315	-40.22	583	20250321	1.72	715	-17.06	20250109	583	1.72	20250321	990	-40.10	20240326	583	1.72	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
42	20250324	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	592	0	3	0.00	119116181	201137	14.26	593	599	589	769	415	592	592.21	4.23	43817	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1413	7.79	0.15	12	0.08	76.00	3880.00	992	20240315	-40.32	583	20250321	1.54	715	-17.20	20250109	583	1.54	20250321	990	-40.20	20240326	583	1.54	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
43	20250324	130123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	591	-1	5	-0.17	111279741	187902	13.33	593	599	589	769	415	592	592.22	4.23	43847	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1411	7.78	0.15	12	0.08	76.00	3880.00	992	20240315	-40.42	583	20250321	1.37	715	-17.34	20250109	583	1.37	20250321	990	-40.30	20240326	583	1.37	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
44	20250324	120123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	592	0	3	0.00	105990042	178966	12.69	593	599	589	769	415	592	592.24	4.23	43169	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1413	7.79	0.15	12	0.07	76.00	3880.00	992	20240315	-40.32	583	20250321	1.54	715	-17.20	20250109	583	1.54	20250321	990	-40.20	20240326	583	1.54	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
45	20250324	110123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	593	1	2	0.17	103018118	173952	12.34	593	599	589	769	415	592	592.22	4.23	42026	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1415	7.80	0.15	12	0.07	76.00	3880.00	992	20240315	-40.22	583	20250321	1.72	715	-17.06	20250109	583	1.72	20250321	990	-40.10	20240326	583	1.72	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
46	20250324	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	590	-2	5	-0.34	64231369	108296	7.68	593	599	590	769	415	592	593.11	4.23	16158	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1408	7.76	0.15	12	0.05	76.00	3880.00	992	20240315	-40.52	583	20250321	1.20	715	-17.48	20250109	583	1.20	20250321	990	-40.40	20240326	583	1.20	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
47	20250324	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	596	4	2	0.68	5926416	9993	0.71	593	596	593	769	415	592	593.06	4.23	-1182	623	607	595	579	567	601	573	1193	177	500	420	1	1	238684063	1423	7.84	0.15	12	0.00	76.00	3880.00	992	20240315	-39.92	583	20250321	2.23	715	-16.64	20250109	583	2.23	20250321	990	-39.80	20240326	583	2.23	20250321	0.68	N	001520	500	1193 억	10086823	N	N	432	N	N
48	20250321	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	592	-17	5	-2.79	828874918	1398210	759.53	609	611	583	791	427	609	592.81	4.32	-332530	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1413	7.79	0.15	12	0.59	76.00	3880.00	992	20240315	-40.32	583	20250321	1.54	715	-17.20	20250109	583	1.54	20250321	990	-40.20	20240326	583	1.54	20250321	0.70	N	001520	500	1193 억	10303288	N	N	432	N	N
49	20250321	150122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	595	-14	5	-2.30	365895607	616230	334.74	609	611	583	791	427	609	593.76	4.32	-275628	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1420	7.83	0.15	12	0.26	76.00	3880.00	992	20240315	-40.02	583	20250321	2.06	715	-16.78	20250109	583	2.06	20250321	990	-39.90	20240326	583	2.06	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
50	20250321	140122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	598	-11	5	-1.81	352107105	593124	322.19	609	611	583	791	427	609	593.65	4.32	-260235	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1427	7.87	0.15	12	0.25	76.00	3880.00	992	20240315	-39.72	583	20250321	2.57	715	-16.36	20250109	583	2.57	20250321	990	-39.60	20240326	583	2.57	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
51	20250321	130122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	597	-12	5	-1.97	322108324	542893	294.91	609	611	583	791	427	609	593.32	4.32	-236021	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1425	7.86	0.15	12	0.23	76.00	3880.00	992	20240315	-39.82	583	20250321	2.40	715	-16.50	20250109	583	2.40	20250321	990	-39.70	20240326	583	2.40	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
52	20250321	120123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	595	-14	5	-2.30	314895019	530786	288.33	609	611	583	791	427	609	593.26	4.32	-231518	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1420	7.83	0.15	12	0.22	76.00	3880.00	992	20240315	-40.02	583	20250321	2.06	715	-16.78	20250109	583	2.06	20250321	990	-39.90	20240326	583	2.06	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
53	20250321	110122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	592	-17	5	-2.79	238876779	402428	218.60	609	611	583	791	427	609	593.59	4.32	-182752	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1413	7.79	0.15	12	0.17	76.00	3880.00	992	20240315	-40.32	583	20250321	1.54	715	-17.20	20250109	583	1.54	20250321	990	-40.20	20240326	583	1.54	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
54	20250321	100122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	589	-20	5	-3.28	149382721	250286	135.96	609	611	584	791	427	609	596.85	4.32	-101259	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1406	7.75	0.15	12	0.10	76.00	3880.00	992	20240315	-40.62	584	20250321	0.86	715	-17.62	20250109	584	0.86	20250321	990	-40.51	20240326	584	0.86	20250321	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
55	20250321	090123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	610	1	2	0.16	2929315	4810	2.61	609	610	609	791	427	609	609.01	4.32	1271	622	615	611	604	600	613	602	1193	182	500	430	1	1	238684063	1456	8.03	0.16	12	0.00	76.00	3880.00	992	20240315	-38.51	607	20250314	0.49	715	-14.69	20250109	607	0.49	20250314	990	-38.38	20240326	607	0.49	20250314	0.70	N	001520	500	1193 억	10303288	N	N	43	N	N
56	20250320	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	609	-6	5	-0.98	112120357	183037	103.65	615	618	607	799	431	615	612.61	4.33	-43443	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1454	8.01	0.16	12	0.08	76.00	3880.00	992	20240315	-38.61	607	20250320	0.33	715	-14.83	20250109	607	0.33	20250320	990	-38.48	20240326	607	0.33	20250320	0.70	N	001520	500	1193 억	10336318	N	N	43	N	N
57	20250320	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	610	-5	5	-0.81	92398436	150627	85.30	615	618	608	799	431	615	613.43	4.33	-25347	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1456	8.03	0.16	12	0.06	76.00	3880.00	992	20240315	-38.51	607	20250314	0.49	715	-14.69	20250109	607	0.49	20250314	990	-38.38	20240326	607	0.49	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
58	20250320	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	612	-3	5	-0.49	62234869	101140	57.27	615	618	612	799	431	615	615.33	4.33	4706	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1461	8.05	0.16	12	0.04	76.00	3880.00	992	20240315	-38.31	607	20250314	0.82	715	-14.41	20250109	607	0.82	20250314	990	-38.18	20240326	607	0.82	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
59	20250320	130123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	615	0	3	0.00	50742234	82411	46.67	615	618	614	799	431	615	615.72	4.33	8544	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1468	8.09	0.16	12	0.03	76.00	3880.00	992	20240315	-38.00	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	990	-37.88	20240326	607	1.32	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
60	20250320	120122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	44647171	72508	41.06	615	618	614	799	431	615	615.76	4.33	11669	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.03	76.00	3880.00	992	20240315	-37.90	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
61	20250320	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	2	2	0.33	27525217	44707	25.32	615	618	614	799	431	615	615.68	4.33	9530	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1473	8.12	0.16	12	0.02	76.00	3880.00	992	20240315	-37.80	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
62	20250320	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	11129755	18063	10.23	615	618	615	799	431	615	616.16	4.33	-1943	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.01	76.00	3880.00	992	20240315	-37.90	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
63	20250320	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	2	2	0.33	4423178	7190	4.07	615	618	615	799	431	615	615.18	4.33	83	623	619	616	612	609	617	610	1193	184	500	440	1	1	238684063	1473	8.12	0.16	12	0.00	76.00	3880.00	992	20240315	-37.80	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.70	N	001520	500	1193 억	10336318	N	N	26	N	N
64	20250319	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	615	-2	5	-0.32	108788171	176593	104.72	620	620	613	802	432	617	616.04	4.31	30495	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1468	8.09	0.16	12	0.07	76.00	3880.00	996	20240307	-38.25	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	990	-37.88	20240326	607	1.32	20250314	0.77	N	001520	500	1193 억	10283196	N	N	26	N	N
65	20250319	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	-1	5	-0.16	94197750	152886	90.66	620	620	613	802	432	617	616.13	4.31	29632	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1470	8.11	0.16	12	0.06	76.00	3880.00	996	20240307	-38.15	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
66	20250319	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	0	3	0.00	86869102	141009	83.62	620	620	613	802	432	617	616.05	4.31	26473	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.06	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
67	20250319	130122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	615	-2	5	-0.32	83007750	134735	79.90	620	620	613	802	432	617	616.08	4.31	25949	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1468	8.09	0.16	12	0.06	76.00	3880.00	996	20240307	-38.25	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	990	-37.88	20240326	607	1.32	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
68	20250319	120122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	615	-2	5	-0.32	59490475	96493	57.22	620	620	615	802	432	617	616.53	4.31	9651	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1468	8.09	0.16	12	0.04	76.00	3880.00	996	20240307	-38.25	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	990	-37.88	20240326	607	1.32	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
69	20250319	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	0	3	0.00	27866883	45175	26.79	620	620	615	802	432	617	616.87	4.31	9629	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.02	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
70	20250319	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	0	3	0.00	17805140	28849	17.11	620	620	616	802	432	617	617.18	4.31	4506	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.01	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
71	20250319	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	0	3	0.00	675605	1090	0.65	620	620	617	802	432	617	619.82	4.31	-215	624	620	617	613	610	619	612	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.00	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.77	N	001520	500	1193 억	10283196	N	N	201	N	N
72	20250318	160122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	-1	5	-0.16	103437036	167586	25.97	619	621	614	803	433	618	617.22	4.29	35000	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.07	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.72	N	001520	500	1193 억	10249939	N	N	201	N	N
73	20250318	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	618	0	3	0.00	79596837	128957	19.99	619	621	614	803	433	618	617.24	4.29	35279	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1475	8.13	0.16	12	0.05	76.00	3880.00	996	20240307	-37.95	607	20250314	1.81	715	-13.57	20250109	607	1.81	20250314	990	-37.58	20240326	607	1.81	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
74	20250318	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	-1	5	-0.16	76802873	124430	19.28	619	621	614	803	433	618	617.24	4.29	34531	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.05	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
75	20250318	130122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	618	0	3	0.00	50910153	82473	12.78	619	621	614	803	433	618	617.29	4.29	31720	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1475	8.13	0.16	12	0.03	76.00	3880.00	996	20240307	-37.95	607	20250314	1.81	715	-13.57	20250109	607	1.81	20250314	990	-37.58	20240326	607	1.81	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
76	20250318	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	618	0	3	0.00	46254376	74940	11.61	619	621	614	803	433	618	617.22	4.29	28827	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1475	8.13	0.16	12	0.03	76.00	3880.00	996	20240307	-37.95	607	20250314	1.81	715	-13.57	20250109	607	1.81	20250314	990	-37.58	20240326	607	1.81	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
77	20250318	110121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	-1	5	-0.16	28084535	45472	7.05	619	621	614	803	433	618	617.62	4.29	20565	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1473	8.12	0.16	12	0.02	76.00	3880.00	996	20240307	-38.05	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
78	20250318	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	620	2	2	0.32	21186790	34306	5.32	619	621	614	803	433	618	617.58	4.29	15923	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1480	8.16	0.16	12	0.01	76.00	3880.00	996	20240307	-37.75	607	20250314	2.14	715	-13.29	20250109	607	2.14	20250314	990	-37.37	20240326	607	2.14	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
79	20250318	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	620	2	2	0.32	19817	32	0.00	619	620	619	803	433	618	619.28	4.29	-1	635	626	619	610	603	623	607	1193	185	500	440	1	1	238684063	1480	8.16	0.16	12	0.00	76.00	3880.00	996	20240307	-37.75	607	20250314	2.14	715	-13.29	20250109	607	2.14	20250314	990	-37.37	20240326	607	2.14	20250314	0.72	N	001520	500	1193 억	10249939	N	N	63	N	N
80	20250317	160122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	618	3	2	0.49	397922385	644579	114.90	628	628	612	799	431	615	617.41	4.25	110643	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1475	8.13	0.16	12	0.27	76.00	3880.00	1004	20240305	-38.45	607	20250314	1.81	715	-13.57	20250109	607	1.81	20250314	990	-37.58	20240326	607	1.81	20250314	0.69	N	001520	500	1193 억	10139724	N	N	63	N	N
81	20250317	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	361885929	586126	104.48	628	628	612	799	431	615	617.51	4.25	109175	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.25	76.00	3880.00	1004	20240305	-38.65	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
82	20250317	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	617	2	2	0.33	272439868	440848	78.58	628	628	612	799	431	615	618.13	4.25	79945	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1473	8.12	0.16	12	0.18	76.00	3880.00	1004	20240305	-38.55	607	20250314	1.65	715	-13.71	20250109	607	1.65	20250314	990	-37.68	20240326	607	1.65	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
83	20250317	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	251879742	407465	72.63	628	628	612	799	431	615	618.33	4.25	70663	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.17	76.00	3880.00	1004	20240305	-38.65	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
84	20250317	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	232205548	375525	66.94	628	628	612	799	431	615	618.54	4.25	71839	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.16	76.00	3880.00	1004	20240305	-38.65	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
85	20250317	110121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	190383072	307644	54.84	628	628	612	799	431	615	619.11	4.25	57262	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.13	76.00	3880.00	1004	20240305	-38.65	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
86	20250317	100123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	616	1	2	0.16	127101706	204858	36.52	628	628	612	799	431	615	621.03	4.25	21667	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1470	8.11	0.16	12	0.09	76.00	3880.00	1004	20240305	-38.65	607	20250314	1.48	715	-13.85	20250109	607	1.48	20250314	990	-37.78	20240326	607	1.48	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
87	20250317	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	626	11	2	1.79	47661084	76396	13.62	628	628	623	799	431	615	627.01	4.25	-4587	621	617	612	608	603	620	611	1193	184	500	440	1	1	238684063	1494	8.24	0.16	12	0.03	76.00	3880.00	1004	20240305	-37.65	607	20250314	3.13	715	-12.45	20250109	607	3.13	20250314	990	-36.77	20240326	607	3.13	20250314	0.69	N	001520	500	1193 억	10139724	N	N	69	N	N
88	20250314	160122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	615	6	2	0.99	200626980	327377	65.37	611	616	607	791	427	609	612.70	4.25	34816	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1468	8.09	0.16	12	0.14	76.00	3880.00	1007	20240304	-38.93	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	992	-38.00	20240315	607	1.32	20250314	0.69	N	001520	500	1193 억	10146568	N	N	69	N	N
89	20250314	150122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	615	6	2	0.99	160486087	262086	52.34	611	616	607	791	427	609	612.34	4.25	18346	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1468	8.09	0.16	12	0.11	76.00	3880.00	1007	20240304	-38.93	607	20250314	1.32	715	-13.99	20250109	607	1.32	20250314	992	-38.00	20240315	607	1.32	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
90	20250314	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	612	3	2	0.49	132945324	217280	43.39	611	614	607	791	427	609	611.86	4.25	23464	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1461	8.05	0.16	12	0.09	76.00	3880.00	1007	20240304	-39.23	607	20250314	0.82	715	-14.41	20250109	607	0.82	20250314	992	-38.31	20240315	607	0.82	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
91	20250314	130121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	5	2	0.82	125077599	204435	40.82	611	614	607	791	427	609	611.82	4.25	22597	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1466	8.08	0.16	12	0.09	76.00	3880.00	1007	20240304	-39.03	607	20250314	1.15	715	-14.13	20250109	607	1.15	20250314	992	-38.10	20240315	607	1.15	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
92	20250314	120122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	5	2	0.82	120048620	196240	39.19	611	614	607	791	427	609	611.74	4.25	24052	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1466	8.08	0.16	12	0.08	76.00	3880.00	1007	20240304	-39.03	607	20250314	1.15	715	-14.13	20250109	607	1.15	20250314	992	-38.10	20240315	607	1.15	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
93	20250314	110122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	611	2	2	0.33	51507408	84315	16.84	611	613	607	791	427	609	610.89	4.25	-6259	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1458	8.04	0.16	12	0.04	76.00	3880.00	1007	20240304	-39.32	607	20250314	0.66	715	-14.55	20250109	607	0.66	20250314	992	-38.41	20240315	607	0.66	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
94	20250314	100122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	612	3	2	0.49	30898890	50635	10.11	611	613	607	791	427	609	610.23	4.25	2336	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1461	8.05	0.16	12	0.02	76.00	3880.00	1007	20240304	-39.23	607	20250314	0.82	715	-14.41	20250109	607	0.82	20250314	992	-38.31	20240315	607	0.82	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
95	20250314	090122	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	611	2	2	0.33	1548517	2541	0.51	611	611	607	791	427	609	609.41	4.25	-2005	628	618	613	603	598	616	601	1193	182	500	430	1	1	238684063	1458	8.04	0.16	12	0.00	76.00	3880.00	1007	20240304	-39.32	607	20250314	0.66	715	-14.55	20250109	607	0.66	20250314	992	-38.41	20240315	607	0.66	20250314	0.69	N	001520	500	1193 억	10146568	N	N	663	N	N
96	20250313	160121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	609	-12	5	-1.93	307101537	500645	129.36	622	623	608	807	435	621	613.44	4.27	-81935	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1454	8.01	0.16	12	0.21	76.00	3880.00	1007	20240304	-39.52	608	20250313	0.16	715	-14.83	20250109	608	0.16	20250313	992	-38.61	20240315	608	0.16	20250313	0.70	N	001520	500	1193 억	10182157	N	N	663	N	N
97	20250313	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	-7	5	-1.13	223760823	363841	94.01	622	623	611	807	435	621	615.00	4.27	-71515	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1466	8.08	0.16	12	0.15	76.00	3880.00	1007	20240304	-39.03	611	20250313	0.49	715	-14.13	20250109	611	0.49	20250313	992	-38.10	20240315	611	0.49	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
98	20250313	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	-7	5	-1.13	180354816	292946	75.69	622	623	611	807	435	621	615.66	4.27	-53661	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1466	8.08	0.16	12	0.12	76.00	3880.00	1007	20240304	-39.03	611	20250313	0.49	715	-14.13	20250109	611	0.49	20250313	992	-38.10	20240315	611	0.49	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
99	20250313	130121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	-7	5	-1.13	147205769	238934	61.74	622	623	611	807	435	621	616.09	4.27	-44534	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1466	8.08	0.16	12	0.10	76.00	3880.00	1007	20240304	-39.03	611	20250313	0.49	715	-14.13	20250109	611	0.49	20250313	992	-38.10	20240315	611	0.49	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
100	20250313	120121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	614	-7	5	-1.13	115879968	187993	48.57	622	623	611	807	435	621	616.41	4.27	-52407	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1466	8.08	0.16	12	0.08	76.00	3880.00	1007	20240304	-39.03	611	20250313	0.49	715	-14.13	20250109	611	0.49	20250313	992	-38.10	20240315	611	0.49	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
101	20250313	110121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	622	1	2	0.16	93795810	152195	39.32	622	623	611	807	435	621	616.29	4.27	-49091	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1485	8.18	0.16	12	0.06	76.00	3880.00	1007	20240304	-38.23	611	20250313	1.80	715	-13.01	20250109	611	1.80	20250313	992	-37.30	20240315	611	1.80	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
102	20250313	100121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	617	-4	5	-0.64	53284767	86575	22.37	622	623	612	807	435	621	615.48	4.27	-33903	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1473	8.12	0.16	12	0.04	76.00	3880.00	1007	20240304	-38.73	612	20250313	0.82	715	-13.71	20250109	612	0.82	20250313	992	-37.80	20240315	612	0.82	20250313	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
103	20250313	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	623	2	2	0.32	665591	1070	0.28	622	623	622	807	435	621	622.05	4.27	-481	634	627	623	616	612	626	615	1193	186	500	440	1	1	238684063	1487	8.20	0.16	12	0.00	76.00	3880.00	1007	20240304	-38.13	614	20250311	1.47	715	-12.87	20250109	614	1.47	20250311	992	-37.20	20240315	614	1.47	20250311	0.70	N	001520	500	1193 억	10182157	N	N	277	N	N
104	20250312	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	621	0	3	0.00	238700474	382984	119.86	621	630	619	807	435	621	623.26	4.26	66139	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1482	8.17	0.16	12	0.16	76.00	3880.00	1007	20240304	-38.33	614	20250311	1.14	715	-13.15	20250109	614	1.14	20250311	992	-37.40	20240315	614	1.14	20250311	0.70	N	001520	500	1193 억	10156142	N	N	277	N	N
105	20250312	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	621	0	3	0.00	219202967	351560	110.03	621	630	619	807	435	621	623.52	4.26	61031	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1482	8.17	0.16	12	0.15	76.00	3880.00	1007	20240304	-38.33	614	20250311	1.14	715	-13.15	20250109	614	1.14	20250311	992	-37.40	20240315	614	1.14	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
106	20250312	140121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	626	5	2	0.81	145054371	232274	72.70	621	630	621	807	435	621	624.50	4.26	34772	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1494	8.24	0.16	12	0.10	76.00	3880.00	1007	20240304	-37.84	614	20250311	1.95	715	-12.45	20250109	614	1.95	20250311	992	-36.90	20240315	614	1.95	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
107	20250312	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	627	6	2	0.97	122692096	196389	61.46	621	630	621	807	435	621	624.74	4.26	31324	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1497	8.25	0.16	12	0.08	76.00	3880.00	1007	20240304	-37.74	614	20250311	2.12	715	-12.31	20250109	614	2.12	20250311	992	-36.79	20240315	614	2.12	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
108	20250312	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	625	4	2	0.64	107535767	172182	53.89	621	630	621	807	435	621	624.55	4.26	26830	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1492	8.22	0.16	12	0.07	76.00	3880.00	1007	20240304	-37.93	614	20250311	1.79	715	-12.59	20250109	614	1.79	20250311	992	-37.00	20240315	614	1.79	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
109	20250312	110121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	626	5	2	0.81	84744146	135739	42.48	621	630	621	807	435	621	624.32	4.26	22750	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1494	8.24	0.16	12	0.06	76.00	3880.00	1007	20240304	-37.84	614	20250311	1.95	715	-12.45	20250109	614	1.95	20250311	992	-36.90	20240315	614	1.95	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
110	20250312	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	622	1	2	0.16	33481186	53723	16.81	621	628	621	807	435	621	623.22	4.26	4177	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1485	8.18	0.16	12	0.02	76.00	3880.00	1007	20240304	-38.23	614	20250311	1.30	715	-13.01	20250109	614	1.30	20250311	992	-37.30	20240315	614	1.30	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
111	20250312	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	621	0	3	0.00	236004	380	0.12	621	622	621	807	435	621	621.06	4.26	10	651	636	625	610	599	630	604	1193	186	500	440	1	1	238684063	1482	8.17	0.16	12	0.00	76.00	3880.00	1007	20240304	-38.33	614	20250311	1.14	715	-13.15	20250109	614	1.14	20250311	992	-37.40	20240315	614	1.14	20250311	0.70	N	001520	500	1193 억	10156142	N	N	35	N	N
112	20250311	160121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	621	-20	5	-3.12	198603405	318387	226.02	640	640	614	833	449	641	623.77	4.30	-97690	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1482	8.17	0.16	12	0.13	76.00	3880.00	1009	20240227	-38.45	614	20250311	1.14	715	-13.15	20250109	614	1.14	20250311	992	-37.40	20240315	614	1.14	20250311	0.71	N	001520	500	1193 억	10265495	N	N	35	N	N
113	20250311	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	623	-18	5	-2.81	192323992	308290	218.85	640	640	614	833	449	641	623.83	4.30	-94556	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1487	8.20	0.16	12	0.13	76.00	3880.00	1009	20240227	-38.26	614	20250311	1.47	715	-12.87	20250109	614	1.47	20250311	992	-37.20	20240315	614	1.47	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
114	20250311	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	621	-20	5	-3.12	186627071	299134	212.36	640	640	614	833	449	641	623.88	4.30	-94594	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1482	8.17	0.16	12	0.13	76.00	3880.00	1009	20240227	-38.45	614	20250311	1.14	715	-13.15	20250109	614	1.14	20250311	992	-37.40	20240315	614	1.14	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
115	20250311	130121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	627	-14	5	-2.18	158588511	254129	180.41	640	640	614	833	449	641	624.03	4.30	-92200	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1497	8.25	0.16	12	0.11	76.00	3880.00	1009	20240227	-37.86	614	20250311	2.12	715	-12.31	20250109	614	2.12	20250311	992	-36.79	20240315	614	2.12	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
116	20250311	120121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	620	-21	5	-3.28	140419251	225012	159.74	640	640	614	833	449	641	624.04	4.30	-91688	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1480	8.16	0.16	12	0.09	76.00	3880.00	1009	20240227	-38.55	614	20250311	0.98	715	-13.29	20250109	614	0.98	20250311	992	-37.50	20240315	614	0.98	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
117	20250311	110121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	618	-23	5	-3.59	123994156	198435	140.87	640	640	614	833	449	641	624.84	4.30	-84134	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1475	8.13	0.16	12	0.08	76.00	3880.00	1009	20240227	-38.75	614	20250311	0.65	715	-13.57	20250109	614	0.65	20250311	992	-37.70	20240315	614	0.65	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
118	20250311	100121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	627	-14	5	-2.18	52458548	83117	59.00	640	640	626	833	449	641	631.12	4.30	-38257	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1497	8.25	0.16	12	0.03	76.00	3880.00	1009	20240227	-37.86	626	20250311	0.16	715	-12.31	20250109	626	0.16	20250311	992	-36.79	20240315	626	0.16	20250311	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
119	20250311	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	640	-1	5	-0.16	1072200	1675	1.19	640	640	640	833	449	641	640.00	4.30	-424	661	650	645	634	629	648	632	1193	192	500	460	1	1	238684063	1528	8.42	0.16	12	0.00	76.00	3880.00	1009	20240227	-36.57	633	20250304	1.11	715	-10.49	20250109	633	1.11	20250304	992	-35.48	20240315	633	1.11	20250304	0.71	N	001520	500	1193 억	10265495	N	N	37	N	N
120	20250310	160120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	641	-5	5	-0.77	90263172	140258	159.15	645	656	640	839	453	646	643.55	4.32	-5184	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1530	8.43	0.17	12	0.06	76.00	3880.00	1021	20240226	-37.22	633	20250304	1.26	715	-10.35	20250109	633	1.26	20250304	992	-35.38	20240315	633	1.26	20250304	0.69	N	001520	500	1193 억	10302297	N	N	37	N	N
121	20250310	150121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	643	-3	5	-0.46	79430347	123398	140.02	645	656	640	839	453	646	643.69	4.32	-5414	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1535	8.46	0.17	12	0.05	76.00	3880.00	1021	20240226	-37.02	633	20250304	1.58	715	-10.07	20250109	633	1.58	20250304	992	-35.18	20240315	633	1.58	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
122	20250310	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	644	-2	5	-0.31	60487472	94007	106.67	645	656	640	839	453	646	643.44	4.32	10983	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1537	8.47	0.17	12	0.04	76.00	3880.00	1021	20240226	-36.92	633	20250304	1.74	715	-9.93	20250109	633	1.74	20250304	992	-35.08	20240315	633	1.74	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
123	20250310	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	643	-3	5	-0.46	55087827	85612	97.14	645	656	640	839	453	646	643.46	4.32	11671	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1535	8.46	0.17	12	0.04	76.00	3880.00	1021	20240226	-37.02	633	20250304	1.58	715	-10.07	20250109	633	1.58	20250304	992	-35.18	20240315	633	1.58	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
124	20250310	120120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	643	-3	5	-0.46	44306351	68848	78.12	645	656	640	839	453	646	643.54	4.32	12069	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1535	8.46	0.17	12	0.03	76.00	3880.00	1021	20240226	-37.02	633	20250304	1.58	715	-10.07	20250109	633	1.58	20250304	992	-35.18	20240315	633	1.58	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
125	20250310	110120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	643	-3	5	-0.46	36008156	55934	63.47	645	656	640	839	453	646	643.76	4.32	7788	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1535	8.46	0.17	12	0.02	76.00	3880.00	1021	20240226	-37.02	633	20250304	1.58	715	-10.07	20250109	633	1.58	20250304	992	-35.18	20240315	633	1.58	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
126	20250310	100120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	642	-4	5	-0.62	21082802	32649	37.05	645	656	640	839	453	646	645.74	4.32	527	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1532	8.45	0.17	12	0.01	76.00	3880.00	1021	20240226	-37.12	633	20250304	1.42	715	-10.21	20250109	633	1.42	20250304	992	-35.28	20240315	633	1.42	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
127	20250310	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	-1	5	-0.15	109650	170	0.19	645	645	645	839	453	646	645.00	4.32	-25	653	649	645	641	637	650	642	1193	193	500	460	1	1	238684063	1540	8.49	0.17	12	0.00	76.00	3880.00	1021	20240226	-36.83	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	992	-34.98	20240315	633	1.90	20250304	0.69	N	001520	500	1193 억	10302297	N	N	0	N	N
128	20250307	160120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	646	-2	5	-0.31	56783844	88112	68.97	646	649	641	842	454	648	644.44	4.31	9024	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1542	8.50	0.17	12	0.04	76.00	3880.00	1025	20240223	-36.98	633	20250304	2.05	715	-9.65	20250109	633	2.05	20250304	996	-35.14	20240307	633	2.05	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
129	20250307	150121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	-3	5	-0.46	55152864	85587	66.99	646	649	641	842	454	648	644.40	4.31	9767	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1540	8.49	0.17	12	0.04	76.00	3880.00	1025	20240223	-37.07	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	996	-35.24	20240307	633	1.90	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
130	20250307	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	646	-2	5	-0.31	39622536	61483	48.13	646	649	641	842	454	648	644.44	4.31	10645	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1542	8.50	0.17	12	0.03	76.00	3880.00	1025	20240223	-36.98	633	20250304	2.05	715	-9.65	20250109	633	2.05	20250304	996	-35.14	20240307	633	2.05	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
131	20250307	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	-3	5	-0.46	37271173	57843	45.28	646	649	641	842	454	648	644.34	4.31	10304	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1540	8.49	0.17	12	0.02	76.00	3880.00	1025	20240223	-37.07	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	996	-35.24	20240307	633	1.90	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
132	20250307	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	-1	5	-0.15	8949012	13839	10.83	646	649	645	842	454	648	646.63	4.31	1504	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1544	8.51	0.17	12	0.01	76.00	3880.00	1025	20240223	-36.88	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
133	20250307	110120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	-1	5	-0.15	5001883	7739	6.06	646	648	645	842	454	648	646.28	4.31	410	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1544	8.51	0.17	12	0.00	76.00	3880.00	1025	20240223	-36.88	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
134	20250307	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	-1	5	-0.15	2570373	3980	3.12	646	648	645	842	454	648	645.71	4.31	-698	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1544	8.51	0.17	12	0.00	76.00	3880.00	1025	20240223	-36.88	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
135	20250307	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	-3	5	-0.46	715388	1108	0.87	646	647	645	842	454	648	645.14	4.31	-837	653	650	647	644	641	652	646	1193	194	500	460	1	1	238684063	1540	8.49	0.17	12	0.00	76.00	3880.00	1025	20240223	-37.07	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	996	-35.24	20240307	633	1.90	20250304	0.69	N	001520	500	1193 억	10296986	N	N	15	N	N
136	20250306	160120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	648	3	2	0.47	82518732	127552	43.76	646	650	644	838	452	645	646.94	4.33	-26085	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1547	8.53	0.17	12	0.05	76.00	3880.00	1028	20240222	-36.96	633	20250304	2.37	715	-9.37	20250109	633	2.37	20250304	996	-34.94	20240307	633	2.37	20250304	0.70	N	001520	500	1193 억	10326002	N	N	15	N	N
137	20250306	150120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	2	2	0.31	76698052	118558	40.68	646	650	644	838	452	645	646.92	4.33	-18356	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1544	8.51	0.17	12	0.05	76.00	3880.00	1028	20240222	-37.06	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
138	20250306	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	648	3	2	0.47	70757827	109382	37.53	646	650	644	838	452	645	646.89	4.33	-17390	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1547	8.53	0.17	12	0.05	76.00	3880.00	1028	20240222	-36.96	633	20250304	2.37	715	-9.37	20250109	633	2.37	20250304	996	-34.94	20240307	633	2.37	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
139	20250306	130120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	649	4	2	0.62	51366523	79464	27.27	646	650	644	838	452	645	646.41	4.33	-12873	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1549	8.54	0.17	12	0.03	76.00	3880.00	1028	20240222	-36.87	633	20250304	2.53	715	-9.23	20250109	633	2.53	20250304	996	-34.84	20240307	633	2.53	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
140	20250306	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	2	2	0.31	47296841	73189	25.11	646	650	644	838	452	645	646.23	4.33	-8858	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1544	8.51	0.17	12	0.03	76.00	3880.00	1028	20240222	-37.06	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
141	20250306	110120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	647	2	2	0.31	40774875	63110	21.65	646	650	644	838	452	645	646.09	4.33	-5129	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1544	8.51	0.17	12	0.03	76.00	3880.00	1028	20240222	-37.06	633	20250304	2.21	715	-9.51	20250109	633	2.21	20250304	996	-35.04	20240307	633	2.21	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
142	20250306	100120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	0	3	0.00	19285318	29880	10.25	646	647	644	838	452	645	645.43	4.33	3466	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1540	8.49	0.17	12	0.01	76.00	3880.00	1028	20240222	-37.26	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	996	-35.24	20240307	633	1.90	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
143	20250306	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	646	1	2	0.16	32300	50	0.02	646	646	646	838	452	645	646.00	4.33	4	657	650	643	636	629	654	640	1193	193	500	460	1	1	238684063	1542	8.50	0.17	12	0.00	76.00	3880.00	1028	20240222	-37.16	633	20250304	2.05	715	-9.65	20250109	633	2.05	20250304	996	-35.14	20240307	633	2.05	20250304	0.70	N	001520	500	1193 억	10326002	N	N	107	N	N
144	20250305	160120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	645	7	2	1.10	183530106	285790	100.24	637	650	636	829	447	638	642.18	4.30	51360	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1540	8.49	0.17	12	0.12	76.00	3880.00	1028	20240222	-37.26	633	20250304	1.90	715	-9.79	20250109	633	1.90	20250304	1004	-35.76	20240305	633	1.90	20250304	0.71	N	001520	500	1193 억	10266226	N	N	107	N	N
145	20250305	150121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	643	5	2	0.78	158525392	246962	86.62	637	650	636	829	447	638	641.90	4.30	40064	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1535	8.46	0.17	12	0.10	76.00	3880.00	1028	20240222	-37.45	633	20250304	1.58	715	-10.07	20250109	633	1.58	20250304	1004	-35.96	20240305	633	1.58	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
146	20250305	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	648	10	2	1.57	130583374	203609	71.42	637	650	636	829	447	638	641.34	4.30	23349	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1547	8.53	0.17	12	0.09	76.00	3880.00	1028	20240222	-36.96	633	20250304	2.37	715	-9.37	20250109	633	2.37	20250304	1004	-35.46	20240305	633	2.37	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
147	20250305	130120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	644	6	2	0.94	91782824	143571	50.36	637	644	636	829	447	638	639.29	4.30	8932	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1537	8.47	0.17	12	0.06	76.00	3880.00	1028	20240222	-37.35	633	20250304	1.74	715	-9.93	20250109	633	1.74	20250304	1004	-35.86	20240305	633	1.74	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
148	20250305	120120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	638	0	3	0.00	69843873	109392	38.37	637	643	636	829	447	638	638.47	4.30	-4114	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1523	8.39	0.16	12	0.05	76.00	3880.00	1028	20240222	-37.94	633	20250304	0.79	715	-10.77	20250109	633	0.79	20250304	1004	-36.45	20240305	633	0.79	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
149	20250305	110119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	638	0	3	0.00	22358798	35019	12.28	637	641	636	829	447	638	638.48	4.30	-864	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1523	8.39	0.16	12	0.01	76.00	3880.00	1028	20240222	-37.94	633	20250304	0.79	715	-10.77	20250109	633	0.79	20250304	1004	-36.45	20240305	633	0.79	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
150	20250305	100120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	639	1	2	0.16	6507034	10191	3.57	637	641	636	829	447	638	638.51	4.30	2983	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1525	8.41	0.16	12	0.00	76.00	3880.00	1028	20240222	-37.84	633	20250304	0.95	715	-10.63	20250109	633	0.95	20250304	1004	-36.35	20240305	633	0.95	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
151	20250305	090120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	640	2	2	0.31	1835626	2882	1.01	637	640	636	829	447	638	636.93	4.30	1684	649	643	638	632	627	641	630	1193	191	500	450	1	1	238684063	1528	8.42	0.16	12	0.00	76.00	3880.00	1028	20240222	-37.74	633	20250304	1.11	715	-10.49	20250109	633	1.11	20250304	1004	-36.25	20240305	633	1.11	20250304	0.71	N	001520	500	1193 억	10266226	N	N	102	N	N
152	20250304	160119	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	638	-4	5	-0.62	179739529	281951	55.04	642	644	633	834	450	642	637.48	4.32	-37873	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1523	8.39	0.16	12	0.12	76.00	3880.00	1028	20240222	-37.94	633	20250304	0.79	715	-10.77	20250109	633	0.79	20250304	1007	-36.64	20240304	633	0.79	20250304	0.72	N	001520	500	1193 억	10303874	N	N	102	N	N
153	20250304	150119	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	636	-6	5	-0.93	157814863	247389	48.29	642	644	635	834	450	642	637.92	4.32	-35419	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1518	8.37	0.16	12	0.10	76.00	3880.00	1028	20240222	-38.13	635	20250304	0.16	715	-11.05	20250109	635	0.16	20250304	1007	-36.84	20240304	635	0.16	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
154	20250304	140120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	636	-6	5	-0.93	151117897	236852	46.24	642	644	635	834	450	642	638.03	4.32	-32263	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1518	8.37	0.16	12	0.10	76.00	3880.00	1028	20240222	-38.13	635	20250304	0.16	715	-11.05	20250109	635	0.16	20250304	1007	-36.84	20240304	635	0.16	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
155	20250304	130120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	639	-3	5	-0.47	138705583	217418	42.44	642	644	635	834	450	642	637.97	4.32	-24977	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1525	8.41	0.16	12	0.09	76.00	3880.00	1028	20240222	-37.84	635	20250304	0.63	715	-10.63	20250109	635	0.63	20250304	1007	-36.54	20240304	635	0.63	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
156	20250304	120119	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	637	-5	5	-0.78	114411256	179200	34.98	642	644	635	834	450	642	638.46	4.32	-18835	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1520	8.38	0.16	12	0.08	76.00	3880.00	1028	20240222	-38.04	635	20250304	0.31	715	-10.91	20250109	635	0.31	20250304	1007	-36.74	20240304	635	0.31	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
157	20250304	110120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	641	-1	5	-0.16	47165708	73679	14.38	642	644	637	834	450	642	640.15	4.32	-14160	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1530	8.43	0.17	12	0.03	76.00	3880.00	1028	20240222	-37.65	637	20250304	0.63	715	-10.35	20250109	637	0.63	20250304	1007	-36.35	20240304	637	0.63	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
158	20250304	100119	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	642	0	3	0.00	33442142	52253	10.20	642	644	637	834	450	642	640.00	4.32	-4873	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1532	8.45	0.17	12	0.02	76.00	3880.00	1028	20240222	-37.55	637	20250304	0.78	715	-10.21	20250109	637	0.78	20250304	1007	-36.25	20240304	637	0.78	20250304	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N
159	20250304	090119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	640	-2	5	-0.31	1817376	2835	0.55	642	642	640	834	450	642	641.05	4.32	-292	661	651	645	635	629	648	632	1193	192	500	460	1	1	238684063	1528	8.42	0.16	12	0.00	76.00	3880.00	1028	20240222	-37.74	639	20250228	0.16	715	-10.49	20250109	639	0.16	20250228	1007	-36.44	20240304	639	0.16	20250228	0.72	N	001520	500	1193 억	10303874	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History