KissMeData/008870/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161637	57	100.00	KOSPI	비금속	N	N	N	N	N	53500	-300	5	-0.56	35929400	676	39.17	53700	53700	52800	69900	37700	53800	53150.00	0.66	64	58933	56366	54633	52066	50333	57650	53350	50	16100	5000	39810	100	1	1000000	535	14.91	0.64	09	0.07	3588.00	84088.00	69900	20240404	-23.46	50500	20241202	5.94	65200	-17.94	20250117	52800	1.33	20250331	69900	-23.46	20240404	50500	5.94	20241202	0.66	Y	008870	5000	50 억	6606	N	N	0	N	N
3	20250331	151513	57	100.00	KOSPI	비금속	N	N	N	N	N	53400	-400	5	-0.74	34164900	643	37.25	53700	53700	52800	69900	37700	53800	53133.59	0.66	64	58933	56366	54633	52066	50333	57650	53350	50	16100	5000	39810	100	1	1000000	534	14.88	0.64	09	0.06	3588.00	84088.00	69900	20240404	-23.61	50500	20241202	5.74	65200	-18.10	20250117	52800	1.14	20250331	69900	-23.61	20240404	50500	5.74	20241202	0.66	Y	008870	5000	50 억	6606	N	N	0	N	N
4	20250331	120642	57	100.00	KOSPI	비금속	N	N	N	N	N	53100	-700	5	-1.30	25955800	488	28.27	53700	53700	53000	69900	37700	53800	53188.11	0.66	89	58933	56366	54633	52066	50333	57650	53350	50	16100	5000	39810	100	1	1000000	531	14.80	0.63	09	0.05	3588.00	84088.00	69900	20240404	-24.03	50500	20241202	5.15	65200	-18.56	20250117	52900	0.38	20250328	69900	-24.03	20240404	50500	5.15	20241202	0.66	Y	008870	5000	50 억	6606	N	N	0	N	N
5	20250331	091158	57	100.00	KOSPI	비금속	N	N	N	N	N	53100	-700	5	-1.30	6968400	131	7.59	53700	53700	53000	69900	37700	53800	53193.89	0.66	11	58933	56366	54633	52066	50333	57650	53350	50	16100	5000	39810	100	1	1000000	531	14.80	0.63	09	0.01	3588.00	84088.00	69900	20240404	-24.03	50500	20241202	5.15	65200	-18.56	20250117	52900	0.38	20250328	69900	-24.03	20240404	50500	5.15	20241202	0.66	Y	008870	5000	50 억	6606	N	N	0	N	N
6	20250328	160239	57	100.00	KOSPI	비금속	N	N	N	N	N	53800	200	2	0.37	91087450	1699	97.20	53700	57200	52900	69600	37600	53600	53611.84	0.63	-137	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	538	14.99	0.64	09	0.17	3588.00	84088.00	69900	20240404	-23.03	50500	20241202	6.53	65200	-17.48	20250117	52900	1.70	20250328	69900	-23.03	20240404	50500	6.53	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
7	20250328	150241	57	100.00	KOSPI	비금속	N	N	N	N	N	53100	-500	5	-0.93	53047750	998	57.09	53700	54000	52900	69600	37600	53600	53154.06	0.63	-49	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	531	14.80	0.63	09	0.10	3588.00	84088.00	69900	20240404	-24.03	50500	20241202	5.15	65200	-18.56	20250117	52900	0.38	20250328	69900	-24.03	20240404	50500	5.15	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
8	20250328	140241	57	100.00	KOSPI	비금속	N	N	N	N	N	53200	-400	5	-0.75	42436050	798	45.65	53700	54000	52900	69600	37600	53600	53178.01	0.63	-50	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	532	14.83	0.63	09	0.08	3588.00	84088.00	69900	20240404	-23.89	50500	20241202	5.35	65200	-18.40	20250117	52900	0.57	20250328	69900	-23.89	20240404	50500	5.35	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
9	20250328	130240	57	100.00	KOSPI	비금속	N	N	N	N	N	53200	-400	5	-0.75	41957150	789	45.14	53700	54000	52900	69600	37600	53600	53177.63	0.63	-49	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	532	14.83	0.63	09	0.08	3588.00	84088.00	69900	20240404	-23.89	50500	20241202	5.35	65200	-18.40	20250117	52900	0.57	20250328	69900	-23.89	20240404	50500	5.35	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
10	20250328	120240	57	100.00	KOSPI	비금속	N	N	N	N	N	53300	-300	5	-0.56	34718700	653	37.36	53700	54000	52900	69600	37600	53600	53167.99	0.63	-49	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	533	14.86	0.63	09	0.07	3588.00	84088.00	69900	20240404	-23.75	50500	20241202	5.54	65200	-18.25	20250117	52900	0.76	20250328	69900	-23.75	20240404	50500	5.54	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
11	20250328	110239	57	100.00	KOSPI	비금속	N	N	N	N	N	53400	-200	5	-0.37	32585100	613	35.07	53700	54000	52900	69600	37600	53600	53156.77	0.63	-49	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	534	14.88	0.64	09	0.06	3588.00	84088.00	69900	20240404	-23.61	50500	20241202	5.74	65200	-18.10	20250117	52900	0.95	20250328	69900	-23.61	20240404	50500	5.74	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
12	20250328	100241	57	100.00	KOSPI	비금속	N	N	N	N	N	53400	-200	5	-0.37	27103500	510	29.18	53700	54000	52900	69600	37600	53600	53144.12	0.63	-49	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	534	14.88	0.64	09	0.05	3588.00	84088.00	69900	20240404	-23.61	50500	20241202	5.74	65200	-18.10	20250117	52900	0.95	20250328	69900	-23.61	20240404	50500	5.74	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
13	20250328	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	53600	0	3	0.00	161300	3	0.17	53700	54000	53600	69600	37600	53600	53766.67	0.63	-1	54733	54166	53733	53166	52733	53950	52950	50	16000	5000	39660	100	1	1000000	536	14.94	0.64	09	0.00	3588.00	84088.00	69900	20240404	-23.32	50500	20241202	6.14	65200	-17.79	20250117	53300	0.56	20250327	69900	-23.32	20240404	50500	6.14	20241202	0.66	N	008870	5000	50 억	6343	N	N	0	N	N
14	20250327	160240	57	100.00	KOSPI	비금속	N	N	N	N	N	53600	-800	5	-1.47	93806000	1748	96.63	54300	54300	53300	70700	38100	54400	53664.76	0.64	-34	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	536	14.94	0.64	09	0.17	3588.00	84088.00	69900	20240404	-23.32	50500	20241202	6.14	65200	-17.79	20250117	53300	0.56	20250327	69900	-23.32	20240404	50500	6.14	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
15	20250327	150240	57	100.00	KOSPI	비금속	N	N	N	N	N	53700	-700	5	-1.29	89786600	1673	92.48	54300	54300	53300	70700	38100	54400	53668.02	0.64	-6	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	537	14.97	0.64	09	0.17	3588.00	84088.00	69900	20240404	-23.18	50500	20241202	6.34	65200	-17.64	20250117	53300	0.75	20250327	69900	-23.18	20240404	50500	6.34	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
16	20250327	140239	57	100.00	KOSPI	비금속	N	N	N	N	N	53600	-800	5	-1.47	80582700	1501	82.97	54300	54300	53300	70700	38100	54400	53686.01	0.64	-2	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	536	14.94	0.64	09	0.15	3588.00	84088.00	69900	20240404	-23.32	50500	20241202	6.14	65200	-17.79	20250117	53300	0.56	20250327	69900	-23.32	20240404	50500	6.14	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
17	20250327	130238	57	100.00	KOSPI	비금속	N	N	N	N	N	54000	-400	5	-0.74	57242900	1065	58.87	54300	54300	53500	70700	38100	54400	53749.20	0.64	-20	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	540	15.05	0.64	09	0.11	3588.00	84088.00	69900	20240404	-22.75	50500	20241202	6.93	65200	-17.18	20250117	53500	0.93	20250327	69900	-22.75	20240404	50500	6.93	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
18	20250327	120241	57	100.00	KOSPI	비금속	N	N	N	N	N	54000	-400	5	-0.74	51762600	963	53.23	54300	54300	53500	70700	38100	54400	53751.40	0.64	-20	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	540	15.05	0.64	09	0.10	3588.00	84088.00	69900	20240404	-22.75	50500	20241202	6.93	65200	-17.18	20250117	53500	0.93	20250327	69900	-22.75	20240404	50500	6.93	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
19	20250327	110242	57	100.00	KOSPI	비금속	N	N	N	N	N	53600	-800	5	-1.47	43349300	806	44.56	54300	54300	53600	70700	38100	54400	53783.25	0.64	-20	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	536	14.94	0.64	09	0.08	3588.00	84088.00	69900	20240404	-23.32	50500	20241202	6.14	65200	-17.79	20250117	53600	0.00	20250327	69900	-23.32	20240404	50500	6.14	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
20	20250327	100239	57	100.00	KOSPI	비금속	N	N	N	N	N	54300	-100	5	-0.18	8214900	152	8.40	54300	54300	53900	70700	38100	54400	54045.39	0.64	-1	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	543	15.13	0.65	09	0.02	3588.00	84088.00	69900	20240404	-22.32	50500	20241202	7.52	65200	-16.72	20250117	53900	0.74	20250327	69900	-22.32	20240404	50500	7.52	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
21	20250327	090240	57	100.00	KOSPI	비금속	N	N	N	N	N	54000	-400	5	-0.74	3621500	67	3.70	54300	54300	54000	70700	38100	54400	54052.24	0.64	0	56200	55300	54700	53800	53200	55000	53500	50	16300	5000	40250	100	1	1000000	540	15.05	0.64	09	0.01	3588.00	84088.00	69900	20240404	-22.75	50500	20241202	6.93	65200	-17.18	20250117	54000	0.00	20250327	69900	-22.75	20240404	50500	6.93	20241202	0.66	N	008870	5000	50 억	6377	N	N	1	N	N
22	20250326	160238	57	100.00	KOSPI	비금속	N	N	N	N	N	54400	-700	5	-1.27	98566050	1809	262.55	55500	55600	54100	71600	38600	55100	54486.48	0.67	-335	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	544	15.16	0.65	09	0.18	3588.00	84088.00	69900	20240404	-22.17	50500	20241202	7.72	65200	-16.56	20250117	54100	0.55	20250326	69900	-22.17	20240404	50500	7.72	20241202	0.65	N	008870	5000	50 억	6682	N	N	1	N	N
23	20250326	150236	57	100.00	KOSPI	비금속	N	N	N	N	N	54400	-700	5	-1.27	90894950	1668	242.09	55500	55600	54100	71600	38600	55100	54493.38	0.67	-280	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	544	15.16	0.65	09	0.17	3588.00	84088.00	69900	20240404	-22.17	50500	20241202	7.72	65200	-16.56	20250117	54100	0.55	20250326	69900	-22.17	20240404	50500	7.72	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
24	20250326	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	54400	-700	5	-1.27	82435450	1512	219.45	55500	55600	54100	71600	38600	55100	54520.80	0.67	-242	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	544	15.16	0.65	09	0.15	3588.00	84088.00	69900	20240404	-22.17	50500	20241202	7.72	65200	-16.56	20250117	54100	0.55	20250326	69900	-22.17	20240404	50500	7.72	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
25	20250326	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	54400	-700	5	-1.27	73317750	1344	195.07	55500	55600	54100	71600	38600	55100	54551.90	0.67	-179	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	544	15.16	0.65	09	0.13	3588.00	84088.00	69900	20240404	-22.17	50500	20241202	7.72	65200	-16.56	20250117	54100	0.55	20250326	69900	-22.17	20240404	50500	7.72	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
26	20250326	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	54500	-600	5	-1.09	69138050	1267	183.89	55500	55600	54100	71600	38600	55100	54568.31	0.67	-144	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	545	15.19	0.65	09	0.13	3588.00	84088.00	69900	20240404	-22.03	50500	20241202	7.92	65200	-16.41	20250117	54100	0.74	20250326	69900	-22.03	20240404	50500	7.92	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
27	20250326	110238	57	100.00	KOSPI	비금속	N	N	N	N	N	54500	-600	5	-1.09	60331550	1105	160.38	55500	55600	54100	71600	38600	55100	54598.69	0.67	-95	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	545	15.19	0.65	09	0.11	3588.00	84088.00	69900	20240404	-22.03	50500	20241202	7.92	65200	-16.41	20250117	54100	0.74	20250326	69900	-22.03	20240404	50500	7.92	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
28	20250326	100240	57	100.00	KOSPI	비금속	N	N	N	N	N	54700	-400	5	-0.73	35787100	654	94.92	55500	55600	54500	71600	38600	55100	54720.34	0.67	-57	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	547	15.25	0.65	09	0.07	3588.00	84088.00	69900	20240404	-21.75	50500	20241202	8.32	65200	-16.10	20250117	54500	0.37	20250326	69900	-21.75	20240404	50500	8.32	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
29	20250326	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	55100	0	3	0.00	0	0	0.00	0	0	0	71600	38600	55100	0.00	0.67	0	56033	55566	55333	54866	54633	55450	54750	50	16500	5000	40770	100	1	1000000	551	15.36	0.66	09	0.00	3588.00	84088.00	69900	20240404	-21.17	50500	20241202	9.11	65200	-15.49	20250117	54600	0.92	20250321	69900	-21.17	20240404	50500	9.11	20241202	0.65	N	008870	5000	50 억	6682	N	N	0	N	N
30	20250325	160238	57	100.00	KOSPI	비금속	N	N	N	N	N	55100	-200	5	-0.36	35575200	641	94.54	55800	55800	55100	71800	38800	55300	55499.53	0.67	-34	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	551	15.36	0.66	09	0.06	3588.00	84088.00	69900	20240404	-21.17	50500	20241202	9.11	65200	-15.49	20250117	54600	0.92	20250321	69900	-21.17	20240404	50500	9.11	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
31	20250325	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	55400	100	2	0.18	27199800	489	72.12	55800	55800	55400	71800	38800	55300	55623.31	0.67	-25	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	554	15.44	0.66	09	0.05	3588.00	84088.00	69900	20240404	-20.74	50500	20241202	9.70	65200	-15.03	20250117	54600	1.47	20250321	69900	-20.74	20240404	50500	9.70	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
32	20250325	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	300	2	0.54	22321500	401	59.14	55800	55800	55400	71800	38800	55300	55664.59	0.67	-24	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	556	15.50	0.66	09	0.04	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	54600	1.83	20250321	69900	-20.46	20240404	50500	10.10	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
33	20250325	130238	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	400	2	0.72	21320700	383	56.49	55800	55800	55400	71800	38800	55300	55667.62	0.67	-6	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	557	15.52	0.66	09	0.04	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	54600	2.01	20250321	69900	-20.31	20240404	50500	10.30	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
34	20250325	120238	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	300	2	0.54	13690800	246	36.28	55800	55800	55400	71800	38800	55300	55653.66	0.67	-6	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	556	15.50	0.66	09	0.02	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	54600	1.83	20250321	69900	-20.46	20240404	50500	10.10	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
35	20250325	110238	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	400	2	0.72	9012000	162	23.89	55800	55800	55400	71800	38800	55300	55629.63	0.67	8	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	557	15.52	0.66	09	0.02	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	54600	2.01	20250321	69900	-20.31	20240404	50500	10.30	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
36	20250325	100244	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	400	2	0.72	5948500	107	15.78	55800	55800	55400	71800	38800	55300	55593.46	0.67	8	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	557	15.52	0.66	09	0.01	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	54600	2.01	20250321	69900	-20.31	20240404	50500	10.30	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
37	20250325	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	55400	100	2	0.18	997600	18	2.65	55800	55800	55400	71800	38800	55300	55422.22	0.67	12	56500	55900	55500	54900	54500	55700	54700	50	16500	5000	40920	100	1	1000000	554	15.44	0.66	09	0.00	3588.00	84088.00	69900	20240404	-20.74	50500	20241202	9.70	65200	-15.03	20250117	54600	1.47	20250321	69900	-20.74	20240404	50500	9.70	20241202	0.64	N	008870	5000	50 억	6716	N	N	0	N	N
38	20250324	160238	57	100.00	KOSPI	비금속	N	N	N	N	N	55300	-600	5	-1.07	37714500	678	54.90	55900	56100	55100	72600	39200	55900	55626.11	0.67	-18	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	553	15.41	0.66	09	0.07	3588.00	84088.00	69900	20240404	-20.89	50500	20241202	9.50	65200	-15.18	20250117	54600	1.28	20250321	69900	-20.89	20240404	50500	9.50	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
39	20250324	150239	57	100.00	KOSPI	비금속	N	N	N	N	N	55400	-500	5	-0.89	36331300	653	52.87	55900	56100	55100	72600	39200	55900	55637.52	0.67	-8	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	554	15.44	0.66	09	0.07	3588.00	84088.00	69900	20240404	-20.74	50500	20241202	9.70	65200	-15.03	20250117	54600	1.47	20250321	69900	-20.74	20240404	50500	9.70	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
40	20250324	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	-200	5	-0.36	18586500	333	26.96	55900	56100	55500	72600	39200	55900	55815.32	0.67	-8	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	557	15.52	0.66	09	0.03	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	54600	2.01	20250321	69900	-20.31	20240404	50500	10.30	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
41	20250324	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	56100	200	2	0.36	12401700	222	17.98	55900	56100	55500	72600	39200	55900	55863.51	0.67	-18	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	561	15.64	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.74	50500	20241202	11.09	65200	-13.96	20250117	54600	2.75	20250321	69900	-19.74	20240404	50500	11.09	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
42	20250324	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	100	2	0.18	7080600	127	10.28	55900	56000	55500	72600	39200	55900	55752.76	0.67	-13	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	560	15.61	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	54600	2.56	20250321	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
43	20250324	110238	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	0	3	0.00	6912900	124	10.04	55900	55900	55500	72600	39200	55900	55749.19	0.67	-13	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	559	15.58	0.66	09	0.01	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	54600	2.38	20250321	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
44	20250324	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	-300	5	-0.54	4513300	81	6.56	55900	55900	55600	72600	39200	55900	55719.75	0.67	-6	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	556	15.50	0.66	09	0.01	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	54600	1.83	20250321	69900	-20.46	20240404	50500	10.10	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
45	20250324	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	0	3	0.00	838500	15	1.21	55900	55900	55900	72600	39200	55900	55900.00	0.67	-12	57033	56466	55533	54966	54033	56000	54500	50	16700	5000	41360	100	1	1000000	559	15.58	0.66	09	0.00	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	54600	2.38	20250321	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	6701	N	N	3	N	N
46	20250321	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	-100	5	-0.18	68322500	1235	154.96	56100	56100	54600	72800	39200	56000	55321.86	0.70	-76	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	559	15.58	0.66	09	0.12	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	54600	2.38	20250321	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	6991	N	N	3	N	N
47	20250321	150237	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	-100	5	-0.18	66196900	1197	150.19	56100	56100	54600	72800	39200	56000	55302.34	0.70	-52	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	559	15.58	0.66	09	0.12	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	54600	2.38	20250321	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
48	20250321	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	55400	-600	5	-1.07	56667200	1026	128.73	56100	56100	54600	72800	39200	56000	55231.19	0.70	-27	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	554	15.44	0.66	09	0.10	3588.00	84088.00	69900	20240404	-20.74	50500	20241202	9.70	65200	-15.03	20250117	54600	1.47	20250321	69900	-20.74	20240404	50500	9.70	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
49	20250321	130238	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	-400	5	-0.71	52719800	955	119.82	56100	56100	54600	72800	39200	56000	55203.98	0.70	-27	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	556	15.50	0.66	09	0.10	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	54600	1.83	20250321	69900	-20.46	20240404	50500	10.10	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
50	20250321	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	55800	-200	5	-0.36	52108200	944	118.44	56100	56100	54600	72800	39200	56000	55199.36	0.70	-27	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	558	15.55	0.66	09	0.09	3588.00	84088.00	69900	20240404	-20.17	50500	20241202	10.50	65200	-14.42	20250117	54600	2.20	20250321	69900	-20.17	20240404	50500	10.50	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
51	20250321	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	-100	5	-0.18	51276500	929	116.56	56100	56100	54600	72800	39200	56000	55195.37	0.70	-27	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	559	15.58	0.66	09	0.09	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	54600	2.38	20250321	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
52	20250321	100239	57	100.00	KOSPI	비금속	N	N	N	N	N	55000	-1000	5	-1.79	44218900	801	100.50	56100	56100	54600	72800	39200	56000	55204.62	0.70	-24	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	550	15.33	0.65	09	0.08	3588.00	84088.00	69900	20240404	-21.32	50500	20241202	8.91	65200	-15.64	20250117	54600	0.73	20250321	69900	-21.32	20240404	50500	8.91	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
53	20250321	090240	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	0	3	0.00	0	0	0.00	0	0	0	72800	39200	56000	0.00	0.70	0	58933	57466	56733	55266	54533	57100	54900	50	16800	5000	41440	100	1	1000000	560	15.61	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	6991	N	N	0	N	N
54	20250320	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	-400	5	-0.71	45156500	797	333.47	56100	58200	56000	73300	39500	56400	56658.09	0.72	-87	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	560	15.61	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
55	20250320	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	-400	5	-0.71	42915600	757	316.74	56100	58200	56000	73300	39500	56400	56691.68	0.72	-70	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	560	15.61	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
56	20250320	140239	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	-100	5	-0.18	32014000	563	235.56	56100	58200	56100	73300	39500	56400	56863.23	0.72	-70	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	563	15.69	0.67	09	0.06	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	55200	1.99	20250307	69900	-19.46	20240404	50500	11.49	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
57	20250320	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	400	2	0.71	27323500	480	200.84	56100	58200	56100	73300	39500	56400	56923.96	0.72	-69	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	568	15.83	0.68	09	0.05	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	55200	2.90	20250307	69900	-18.74	20240404	50500	12.48	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
58	20250320	120238	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	400	2	0.71	25562300	449	187.87	56100	58200	56100	73300	39500	56400	56931.63	0.72	-68	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	568	15.83	0.68	09	0.04	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	55200	2.90	20250307	69900	-18.74	20240404	50500	12.48	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
59	20250320	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	200	2	0.35	17552800	308	128.87	56100	58200	56100	73300	39500	56400	56989.61	0.72	-67	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	566	15.77	0.67	09	0.03	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	55200	2.54	20250307	69900	-19.03	20240404	50500	12.08	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
60	20250320	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	58200	1800	2	3.19	9366400	165	69.04	56100	58200	56100	73300	39500	56400	56766.06	0.72	-48	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	582	16.22	0.69	09	0.02	3588.00	84088.00	69900	20240404	-16.74	50500	20241202	15.25	65200	-10.74	20250117	55200	5.43	20250307	69900	-16.74	20240404	50500	15.25	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
61	20250320	090239	57	100.00	KOSPI	비금속	N	N	N	N	N	56100	-300	5	-0.53	280500	5	2.09	56100	56100	56100	73300	39500	56400	56100.00	0.72	0	56800	56600	56300	56100	55800	56450	55950	50	16900	5000	41730	100	1	1000000	561	15.64	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.74	50500	20241202	11.09	65200	-13.96	20250117	55200	1.63	20250307	69900	-19.74	20240404	50500	11.09	20241202	0.65	N	008870	5000	50 억	7198	N	N	1	N	N
62	20250319	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	13149300	234	57.35	56500	56500	56000	73300	39500	56400	56193.59	0.72	-23	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7221	N	N	1	N	N
63	20250319	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	12754500	227	55.64	56500	56500	56000	73300	39500	56400	56187.22	0.72	-21	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
64	20250319	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	12190500	217	53.19	56500	56500	56000	73300	39500	56400	56177.42	0.72	-21	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
65	20250319	130237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	10673800	190	46.57	56500	56500	56000	73300	39500	56400	56177.89	0.72	-21	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
66	20250319	120237	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	-100	5	-0.18	9997000	178	43.63	56500	56500	56000	73300	39500	56400	56162.92	0.72	-21	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	563	15.69	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	55200	1.99	20250307	69900	-19.46	20240404	50500	11.49	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
67	20250319	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	-400	5	-0.71	8311800	148	36.27	56500	56500	56000	73300	39500	56400	56160.81	0.72	-16	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	560	15.61	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
68	20250319	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	-100	5	-0.18	5160400	92	22.55	56500	56500	56000	73300	39500	56400	56091.30	0.72	-7	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	563	15.69	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	55200	1.99	20250307	69900	-19.46	20240404	50500	11.49	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
69	20250319	090237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	0	0	0.00	0	0	0	73300	39500	56400	0.00	0.72	0	57266	56832	56466	56032	55666	56800	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7221	N	N	0	N	N
70	20250318	160236	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	22727300	403	52.13	56400	56900	56100	73300	39500	56400	56395.29	0.72	-63	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.04	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
71	20250318	150237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	0	3	0.00	15395200	273	35.32	56400	56900	56100	73300	39500	56400	56392.67	0.72	-51	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	564	15.72	0.67	09	0.03	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
72	20250318	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	100	2	0.18	9764200	173	22.38	56400	56900	56100	73300	39500	56400	56440.46	0.72	-44	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	565	15.75	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
73	20250318	130236	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	-200	5	-0.35	9482300	168	21.73	56400	56900	56100	73300	39500	56400	56442.26	0.72	-42	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	562	15.66	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
74	20250318	120236	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	-200	5	-0.35	8302100	147	19.02	56400	56900	56100	73300	39500	56400	56476.87	0.72	-48	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	562	15.66	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
75	20250318	110236	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	200	2	0.35	5489400	97	12.55	56400	56900	56400	73300	39500	56400	56591.75	0.72	-38	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	566	15.77	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	55200	2.54	20250307	69900	-19.03	20240404	50500	12.08	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
76	20250318	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	300	2	0.53	5149500	91	11.77	56400	56900	56400	73300	39500	56400	56587.91	0.72	-36	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	567	15.80	0.67	09	0.01	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
77	20250318	090237	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	300	2	0.53	849000	15	1.94	56400	56700	56400	73300	39500	56400	56600.00	0.72	-8	57266	56832	56566	56132	55866	56700	56000	50	16900	5000	41730	100	1	1000000	567	15.80	0.67	09	0.00	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.64	N	008870	5000	50 억	7187	N	N	0	N	N
78	20250317	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	-300	5	-0.53	34150000	602	62.51	57000	57000	56300	73700	39700	56700	56727.57	0.74	-38	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	564	15.72	0.67	09	0.06	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
79	20250317	150236	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	-200	5	-0.35	33021900	582	60.44	57000	57000	56300	73700	39700	56700	56738.66	0.74	-26	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	565	15.75	0.67	09	0.06	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
80	20250317	140236	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	-200	5	-0.35	28447900	501	52.02	57000	57000	56500	73700	39700	56700	56782.24	0.74	-26	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	565	15.75	0.67	09	0.05	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
81	20250317	130236	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	0	3	0.00	18438400	324	33.64	57000	57000	56500	73700	39700	56700	56908.64	0.74	-22	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	567	15.80	0.67	09	0.03	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
82	20250317	120235	57	100.00	KOSPI	비금속	N	N	N	N	N	57000	300	2	0.53	15476900	272	28.25	57000	57000	56500	73700	39700	56700	56900.37	0.74	-12	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	570	15.89	0.68	09	0.03	3588.00	84088.00	69900	20240404	-18.45	50500	20241202	12.87	65200	-12.58	20250117	55200	3.26	20250307	69900	-18.45	20240404	50500	12.87	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
83	20250317	110235	57	100.00	KOSPI	비금속	N	N	N	N	N	57000	300	2	0.53	4990900	88	9.14	57000	57000	56500	73700	39700	56700	56714.77	0.74	-31	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	570	15.89	0.68	09	0.01	3588.00	84088.00	69900	20240404	-18.45	50500	20241202	12.87	65200	-12.58	20250117	55200	3.26	20250307	69900	-18.45	20240404	50500	12.87	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
84	20250317	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	57000	300	2	0.53	3737300	66	6.85	57000	57000	56500	73700	39700	56700	56625.76	0.74	-12	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	570	15.89	0.68	09	0.01	3588.00	84088.00	69900	20240404	-18.45	50500	20241202	12.87	65200	-12.58	20250117	55200	3.26	20250307	69900	-18.45	20240404	50500	12.87	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
85	20250317	090236	57	100.00	KOSPI	비금속	N	N	N	N	N	57000	300	2	0.53	57000	1	0.10	57000	57000	57000	73700	39700	56700	57000.00	0.74	0	59433	58066	57133	55766	54833	57600	55300	50	17000	5000	41950	100	1	1000000	570	15.89	0.68	09	0.00	3588.00	84088.00	69900	20240404	-18.45	50500	20241202	12.87	65200	-12.58	20250117	55200	3.26	20250307	69900	-18.45	20240404	50500	12.87	20241202	0.65	N	008870	5000	50 억	7383	N	N	0	N	N
86	20250314	160235	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	500	2	0.89	54118500	959	84.42	57000	58500	56200	73000	39400	56200	56432.46	0.71	312	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	567	15.80	0.67	09	0.10	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
87	20250314	150237	57	100.00	KOSPI	비금속	N	N	N	N	N	57400	1200	2	2.14	53210700	943	83.01	57000	58500	56200	73000	39400	56200	56427.28	0.71	322	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	574	16.00	0.68	09	0.09	3588.00	84088.00	69900	20240404	-17.88	50500	20241202	13.66	65200	-11.96	20250117	55200	3.99	20250307	69900	-17.88	20240404	50500	13.66	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
88	20250314	140235	57	100.00	KOSPI	비금속	N	N	N	N	N	57600	1400	2	2.49	52185600	925	81.43	57000	58500	56200	73000	39400	56200	56417.10	0.71	324	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	576	16.05	0.68	09	0.09	3588.00	84088.00	69900	20240404	-17.60	50500	20241202	14.06	65200	-11.66	20250117	55200	4.35	20250307	69900	-17.60	20240404	50500	14.06	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
89	20250314	130235	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	0	3	0.00	46365800	823	72.45	57000	57200	56200	73000	39400	56200	56337.71	0.71	330	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	562	15.66	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
90	20250314	120237	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	300	2	0.53	44622500	792	69.72	57000	57200	56200	73000	39400	56200	56341.72	0.71	330	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	565	15.75	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
91	20250314	110235	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	0	3	0.00	38953900	692	60.92	57000	57000	56200	73000	39400	56200	56291.90	0.71	359	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	562	15.66	0.67	09	0.07	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
92	20250314	100236	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	0	3	0.00	7027800	125	11.00	57000	57000	56200	73000	39400	56200	56222.58	0.71	0	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	562	15.66	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
93	20250314	090236	57	100.00	KOSPI	비금속	N	N	N	N	N	56400	200	2	0.36	169600	3	0.26	57000	57000	56400	73000	39400	56200	56700.00	0.71	0	58733	57466	56833	55566	54933	57150	55250	50	16800	5000	41580	100	1	1000000	564	15.72	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.31	50500	20241202	11.68	65200	-13.50	20250117	55200	2.17	20250307	69900	-19.31	20240404	50500	11.68	20241202	0.63	N	008870	5000	50 억	7071	N	N	1	N	N
94	20250313	160234	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	-1800	5	-3.10	64494900	1136	135.24	57600	58100	56200	75400	40600	58000	56774.69	0.75	-68	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	562	15.66	0.67	09	0.11	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
95	20250313	150234	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	-1300	5	-2.24	42345100	743	88.45	57600	58100	56500	75400	40600	58000	56992.06	0.75	-47	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	567	15.80	0.67	09	0.07	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
96	20250313	140234	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	-1200	5	-2.07	32206500	564	67.14	57600	58100	56600	75400	40600	58000	57103.72	0.75	-31	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	568	15.83	0.68	09	0.06	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	55200	2.90	20250307	69900	-18.74	20240404	50500	12.48	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
97	20250313	130235	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	-1400	5	-2.41	26917000	471	56.07	57600	58100	56600	75400	40600	58000	57148.62	0.75	-16	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	566	15.77	0.67	09	0.05	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	55200	2.54	20250307	69900	-19.03	20240404	50500	12.08	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
98	20250313	120234	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	-800	5	-1.38	16163600	282	33.57	57600	58100	56800	75400	40600	58000	57317.73	0.75	-10	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	572	15.94	0.68	09	0.03	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	55200	3.62	20250307	69900	-18.17	20240404	50500	13.27	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
99	20250313	110234	57	100.00	KOSPI	비금속	N	N	N	N	N	57400	-600	5	-1.03	14558200	254	30.24	57600	58100	56800	75400	40600	58000	57315.75	0.75	-12	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	574	16.00	0.68	09	0.03	3588.00	84088.00	69900	20240404	-17.88	50500	20241202	13.66	65200	-11.96	20250117	55200	3.99	20250307	69900	-17.88	20240404	50500	13.66	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
100	20250313	100234	57	100.00	KOSPI	비금속	N	N	N	N	N	57400	-600	5	-1.03	11272200	197	23.45	57600	58100	56800	75400	40600	58000	57219.29	0.75	0	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	574	16.00	0.68	09	0.02	3588.00	84088.00	69900	20240404	-17.88	50500	20241202	13.66	65200	-11.96	20250117	55200	3.99	20250307	69900	-17.88	20240404	50500	13.66	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
101	20250313	090234	57	100.00	KOSPI	비금속	N	N	N	N	N	58000	0	3	0.00	0	0	0.00	0	0	0	75400	40600	58000	0.00	0.75	0	59866	58932	57666	56732	55466	59400	57200	50	17400	5000	42920	100	1	1000000	580	16.16	0.69	09	0.00	3588.00	84088.00	69900	20240404	-17.02	50500	20241202	14.85	65200	-11.04	20250117	55200	5.07	20250307	69900	-17.02	20240404	50500	14.85	20241202	0.64	N	008870	5000	50 억	7520	N	N	1	N	N
102	20250312	160233	57	100.00	KOSPI	비금속	N	N	N	N	N	58000	1500	2	2.65	48586500	839	105.67	56400	58600	56400	73400	39600	56500	57910.01	0.75	79	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	580	16.16	0.69	09	0.08	3588.00	84088.00	69900	20240404	-17.02	50500	20241202	14.85	65200	-11.04	20250117	55200	5.07	20250307	69900	-17.02	20240404	50500	14.85	20241202	0.64	N	008870	5000	50 억	7505	N	N	1	N	N
103	20250312	150235	57	100.00	KOSPI	비금속	N	N	N	N	N	57300	800	2	1.42	41669200	719	90.55	56400	58600	56400	73400	39600	56500	57954.38	0.75	96	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	573	15.97	0.68	09	0.07	3588.00	84088.00	69900	20240404	-18.03	50500	20241202	13.47	65200	-12.12	20250117	55200	3.80	20250307	69900	-18.03	20240404	50500	13.47	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
104	20250312	140233	57	100.00	KOSPI	비금속	N	N	N	N	N	57300	800	2	1.42	40923300	706	88.92	56400	58600	56400	73400	39600	56500	57965.01	0.75	96	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	573	15.97	0.68	09	0.07	3588.00	84088.00	69900	20240404	-18.03	50500	20241202	13.47	65200	-12.12	20250117	55200	3.80	20250307	69900	-18.03	20240404	50500	13.47	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
105	20250312	130233	57	100.00	KOSPI	비금속	N	N	N	N	N	58000	1500	2	2.65	36078900	622	78.34	56400	58600	56400	73400	39600	56500	58004.66	0.75	102	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	580	16.16	0.69	09	0.06	3588.00	84088.00	69900	20240404	-17.02	50500	20241202	14.85	65200	-11.04	20250117	55200	5.07	20250307	69900	-17.02	20240404	50500	14.85	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
106	20250312	120234	57	100.00	KOSPI	비금속	N	N	N	N	N	58400	1900	2	3.36	29161000	503	63.35	56400	58600	56400	73400	39600	56500	57974.16	0.75	118	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	584	16.28	0.69	09	0.05	3588.00	84088.00	69900	20240404	-16.45	50500	20241202	15.64	65200	-10.43	20250117	55200	5.80	20250307	69900	-16.45	20240404	50500	15.64	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
107	20250312	110232	57	100.00	KOSPI	비금속	N	N	N	N	N	58200	1700	2	3.01	15434100	267	33.63	56400	58200	56400	73400	39600	56500	57805.62	0.75	30	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	582	16.22	0.69	09	0.03	3588.00	84088.00	69900	20240404	-16.74	50500	20241202	15.25	65200	-10.74	20250117	55200	5.43	20250307	69900	-16.74	20240404	50500	15.25	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
108	20250312	100233	57	100.00	KOSPI	비금속	N	N	N	N	N	57600	1100	2	1.95	2454300	43	5.42	56400	57600	56400	73400	39600	56500	57076.74	0.75	-7	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	576	16.05	0.68	09	0.00	3588.00	84088.00	69900	20240404	-17.60	50500	20241202	14.06	65200	-11.66	20250117	55200	4.35	20250307	69900	-17.60	20240404	50500	14.06	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
109	20250312	090234	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	0	3	0.00	0	0	0.00	0	0	0	73400	39600	56500	0.00	0.75	0	57833	57166	56333	55666	54833	57500	56000	50	16900	5000	41810	100	1	1000000	565	15.75	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.64	N	008870	5000	50 억	7505	N	N	0	N	N
110	20250311	160232	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	700	2	1.25	44490150	794	211.17	55500	57000	55500	72500	39100	55800	56032.35	0.77	-222	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	565	15.75	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
111	20250311	150233	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	400	2	0.72	42113250	752	200.00	55500	57000	55500	72500	39100	55800	56001.66	0.77	-213	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	562	15.66	0.67	09	0.08	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
112	20250311	140233	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	100	2	0.18	36154550	647	172.07	55500	56600	55500	72500	39100	55800	55880.29	0.77	-157	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	559	15.58	0.66	09	0.06	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	55200	1.27	20250307	69900	-20.03	20240404	50500	10.69	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
113	20250311	130233	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	-200	5	-0.36	30535450	547	145.48	55500	56500	55500	72500	39100	55800	55823.49	0.77	-158	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	556	15.50	0.66	09	0.05	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	55200	0.72	20250307	69900	-20.46	20240404	50500	10.10	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
114	20250311	120232	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	700	2	1.25	21042350	377	100.27	55500	56500	55500	72500	39100	55800	55815.25	0.77	-151	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	565	15.75	0.67	09	0.04	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55200	2.36	20250307	69900	-19.17	20240404	50500	11.88	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
115	20250311	110233	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	400	2	0.72	19630350	352	93.62	55500	56200	55500	72500	39100	55800	55768.04	0.77	-132	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	562	15.66	0.67	09	0.04	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	55200	1.81	20250307	69900	-19.60	20240404	50500	11.29	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
116	20250311	100233	57	100.00	KOSPI	비금속	N	N	N	N	N	56100	300	2	0.54	15481100	278	73.94	55500	56100	55500	72500	39100	55800	55687.41	0.77	-95	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	561	15.64	0.67	09	0.03	3588.00	84088.00	69900	20240404	-19.74	50500	20241202	11.09	65200	-13.96	20250117	55200	1.63	20250307	69900	-19.74	20240404	50500	11.09	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
117	20250311	090233	57	100.00	KOSPI	비금속	N	N	N	N	N	55600	-200	5	-0.36	1776100	32	8.51	55500	55600	55500	72500	39100	55800	55503.12	0.77	-7	56866	56332	55966	55432	55066	56600	55700	50	16700	5000	41290	100	1	1000000	556	15.50	0.66	09	0.00	3588.00	84088.00	69900	20240404	-20.46	50500	20241202	10.10	65200	-14.72	20250117	55200	0.72	20250307	69900	-20.46	20240404	50500	10.10	20241202	0.64	N	008870	5000	50 억	7727	N	N	1	N	N
118	20250310	160230	57	100.00	KOSPI	비금속	N	N	N	N	N	55800	100	2	0.18	20719100	371	31.74	55700	56500	55600	72400	39000	55700	55846.63	0.78	-40	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	558	15.55	0.66	09	0.04	3588.00	84088.00	69900	20240404	-20.17	50500	20241202	10.50	65200	-14.42	20250117	55200	1.09	20250307	69900	-20.17	20240404	50500	10.50	20241202	0.65	N	008870	5000	50 억	7791	N	N	1	N	N
119	20250310	150233	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	300	2	0.54	18712800	335	28.66	55700	56500	55600	72400	39000	55700	55859.10	0.78	-34	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	560	15.61	0.67	09	0.03	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
120	20250310	140232	57	100.00	KOSPI	비금속	N	N	N	N	N	55800	100	2	0.18	12855100	230	19.67	55700	56500	55600	72400	39000	55700	55891.74	0.78	-28	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	558	15.55	0.66	09	0.02	3588.00	84088.00	69900	20240404	-20.17	50500	20241202	10.50	65200	-14.42	20250117	55200	1.09	20250307	69900	-20.17	20240404	50500	10.50	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
121	20250310	130232	57	100.00	KOSPI	비금속	N	N	N	N	N	55900	200	2	0.36	10505500	188	16.08	55700	56500	55600	72400	39000	55700	55880.32	0.78	-31	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	559	15.58	0.66	09	0.02	3588.00	84088.00	69900	20240404	-20.03	50500	20241202	10.69	65200	-14.26	20250117	55200	1.27	20250307	69900	-20.03	20240404	50500	10.69	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
122	20250310	120231	57	100.00	KOSPI	비금속	N	N	N	N	N	56100	400	2	0.72	10170100	182	15.57	55700	56500	55600	72400	39000	55700	55879.67	0.78	-36	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	561	15.64	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.74	50500	20241202	11.09	65200	-13.96	20250117	55200	1.63	20250307	69900	-19.74	20240404	50500	11.09	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
123	20250310	110231	57	100.00	KOSPI	비금속	N	N	N	N	N	56100	400	2	0.72	9889600	177	15.14	55700	56500	55600	72400	39000	55700	55873.45	0.78	-34	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	561	15.64	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.74	50500	20241202	11.09	65200	-13.96	20250117	55200	1.63	20250307	69900	-19.74	20240404	50500	11.09	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
124	20250310	100231	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	0	3	0.00	8152500	146	12.49	55700	56500	55600	72400	39000	55700	55839.04	0.78	-31	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	557	15.52	0.66	09	0.01	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	55200	0.91	20250307	69900	-20.31	20240404	50500	10.30	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
125	20250310	090232	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	0	3	0.00	2005200	36	3.08	55700	55700	55700	72400	39000	55700	55700.00	0.78	-5	60033	57866	56533	54366	53033	57200	53700	50	16700	5000	41210	100	1	1000000	557	15.52	0.66	09	0.00	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	55200	0.91	20250307	69900	-20.31	20240404	50500	10.30	20241202	0.65	N	008870	5000	50 억	7791	N	N	0	N	N
126	20250307	160231	57	100.00	KOSPI	비금속	N	N	N	N	N	55700	-300	5	-0.54	65931200	1163	121.91	56000	58700	55200	72800	39200	56000	56690.63	0.80	-173	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	557	15.52	0.66	09	0.12	3588.00	84088.00	69900	20240404	-20.31	50500	20241202	10.30	65200	-14.57	20250117	55200	0.91	20250307	69900	-20.31	20240404	50500	10.30	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
127	20250307	150232	57	100.00	KOSPI	비금속	N	N	N	N	N	55800	-200	5	-0.36	59578100	1049	109.96	56000	58700	55200	72800	39200	56000	56795.14	0.80	-140	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	558	15.55	0.66	09	0.10	3588.00	84088.00	69900	20240404	-20.17	50500	20241202	10.50	65200	-14.42	20250117	55200	1.09	20250307	69900	-20.17	20240404	50500	10.50	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
128	20250307	140230	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	700	2	1.25	44033200	772	80.92	56000	58700	55200	72800	39200	56000	57037.82	0.80	-118	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	567	15.80	0.67	09	0.08	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55200	2.72	20250307	69900	-18.88	20240404	50500	12.28	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
129	20250307	130232	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	1200	2	2.14	40397300	708	74.21	56000	58700	55200	72800	39200	56000	57058.33	0.80	-83	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	572	15.94	0.68	09	0.07	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	55200	3.62	20250307	69900	-18.17	20240404	50500	13.27	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
130	20250307	120232	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	1200	2	2.14	39939700	700	73.38	56000	58700	55200	72800	39200	56000	57056.71	0.80	-89	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	572	15.94	0.68	09	0.07	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	55200	3.62	20250307	69900	-18.17	20240404	50500	13.27	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
131	20250307	110231	57	100.00	KOSPI	비금속	N	N	N	N	N	56900	900	2	1.61	15749100	280	29.35	56000	56900	55200	72800	39200	56000	56246.79	0.80	-45	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	569	15.86	0.68	09	0.03	3588.00	84088.00	69900	20240404	-18.60	50500	20241202	12.67	65200	-12.73	20250117	55200	3.08	20250307	69900	-18.60	20240404	50500	12.67	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
132	20250307	100231	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	0	3	0.00	7517200	135	14.15	56000	56200	55200	72800	39200	56000	55682.96	0.80	2	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	560	15.61	0.67	09	0.01	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55200	1.45	20250307	69900	-19.89	20240404	50500	10.89	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
133	20250307	090232	57	100.00	KOSPI	비금속	N	N	N	N	N	55800	-200	5	-0.36	5386300	97	10.17	56000	56000	55200	72800	39200	56000	55528.87	0.80	0	57466	56732	56166	55432	54866	57100	55800	50	16800	5000	41440	100	1	1000000	558	15.55	0.66	09	0.01	3588.00	84088.00	69900	20240404	-20.17	50500	20241202	10.50	65200	-14.42	20250117	55200	1.09	20250307	69900	-20.17	20240404	50500	10.50	20241202	0.64	N	008870	5000	50 억	8014	N	N	0	N	N
134	20250306	160230	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	-300	5	-0.53	53427000	950	76.12	55600	56900	55600	73100	39500	56300	56240.47	0.78	189	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	560	15.61	0.67	09	0.09	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55600	0.72	20250306	69900	-19.89	20240404	50500	10.89	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
135	20250306	150230	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	500	2	0.89	46089600	819	65.62	55600	56900	55600	73100	39500	56300	56275.46	0.78	195	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	568	15.83	0.68	09	0.08	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	55600	2.16	20250306	69900	-18.74	20240404	50500	12.48	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
136	20250306	140231	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	0	3	0.00	39720700	707	56.65	55600	56700	55600	73100	39500	56300	56182.04	0.78	205	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	563	15.69	0.67	09	0.07	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	55600	1.26	20250306	69900	-19.46	20240404	50500	11.49	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
137	20250306	130230	57	100.00	KOSPI	비금속	N	N	N	N	N	56700	400	2	0.71	38644700	688	55.13	55600	56700	55600	73100	39500	56300	56169.62	0.78	207	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	567	15.80	0.67	09	0.07	3588.00	84088.00	69900	20240404	-18.88	50500	20241202	12.28	65200	-13.04	20250117	55600	1.98	20250306	69900	-18.88	20240404	50500	12.28	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
138	20250306	120230	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	0	3	0.00	34074400	607	48.64	55600	56700	55600	73100	39500	56300	56135.75	0.78	186	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	563	15.69	0.67	09	0.06	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	55600	1.26	20250306	69900	-19.46	20240404	50500	11.49	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
139	20250306	110229	57	100.00	KOSPI	비금속	N	N	N	N	N	56500	200	2	0.36	28658000	511	40.95	55600	56700	55600	73100	39500	56300	56082.19	0.78	160	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	565	15.75	0.67	09	0.05	3588.00	84088.00	69900	20240404	-19.17	50500	20241202	11.88	65200	-13.34	20250117	55600	1.62	20250306	69900	-19.17	20240404	50500	11.88	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
140	20250306	100230	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	300	2	0.53	23806900	425	34.05	55600	56700	55600	73100	39500	56300	56016.24	0.78	120	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	566	15.77	0.67	09	0.04	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	55600	1.80	20250306	69900	-19.03	20240404	50500	12.08	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
141	20250306	090231	57	100.00	KOSPI	비금속	N	N	N	N	N	56000	-300	5	-0.53	12986500	233	18.67	55600	56200	55600	73100	39500	56300	55736.05	0.78	69	57366	56832	56466	55932	55566	56650	55750	50	16800	5000	41660	100	1	1000000	560	15.61	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.89	50500	20241202	10.89	65200	-14.11	20250117	55600	0.72	20250306	69900	-19.89	20240404	50500	10.89	20241202	0.66	N	008870	5000	50 억	7825	N	N	0	N	N
142	20250305	160228	57	100.00	KOSPI	비금속	N	N	N	N	N	56300	-300	5	-0.53	70293650	1246	81.12	56800	57000	56100	73500	39700	56600	56415.45	0.78	63	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	563	15.69	0.67	09	0.12	3588.00	84088.00	69900	20240404	-19.46	50500	20241202	11.49	65200	-13.65	20250117	56100	0.36	20250305	69900	-19.46	20240404	50500	11.49	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
143	20250305	150230	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	200	2	0.35	58949750	1045	68.03	56800	57000	56100	73500	39700	56600	56411.24	0.78	77	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	568	15.83	0.68	09	0.10	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	56100	1.25	20250305	69900	-18.74	20240404	50500	12.48	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
144	20250305	140228	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	200	2	0.35	58892950	1044	67.97	56800	57000	56100	73500	39700	56600	56410.87	0.78	77	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	568	15.83	0.68	09	0.10	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	56100	1.25	20250305	69900	-18.74	20240404	50500	12.48	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
145	20250305	130228	57	100.00	KOSPI	비금속	N	N	N	N	N	56200	-400	5	-0.71	48248050	855	55.66	56800	57000	56100	73500	39700	56600	56430.47	0.78	20	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	562	15.66	0.67	09	0.09	3588.00	84088.00	69900	20240404	-19.60	50500	20241202	11.29	65200	-13.80	20250117	56100	0.18	20250305	69900	-19.60	20240404	50500	11.29	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
146	20250305	120229	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	0	3	0.00	31884300	564	36.72	56800	57000	56100	73500	39700	56600	56532.45	0.78	-21	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	566	15.77	0.67	09	0.06	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	56100	0.89	20250305	69900	-19.03	20240404	50500	12.08	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
147	20250305	110227	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	0	3	0.00	13415100	236	15.36	56800	57000	56600	73500	39700	56600	56843.64	0.78	-47	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	566	15.77	0.67	09	0.02	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	56600	0.00	20250305	69900	-19.03	20240404	50500	12.08	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
148	20250305	100229	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	200	2	0.35	9206900	162	10.55	56800	57000	56600	73500	39700	56600	56832.72	0.78	-46	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	568	15.83	0.68	09	0.02	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	56600	0.35	20250305	69900	-18.74	20240404	50500	12.48	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
149	20250305	090228	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	0	3	0.00	566200	10	0.65	56800	56800	56600	73500	39700	56600	56620.00	0.78	3	58733	57666	57133	56066	55533	57400	55800	50	16900	5000	41880	100	1	1000000	566	15.77	0.67	09	0.00	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	56600	0.00	20250305	69900	-19.03	20240404	50500	12.08	20241202	0.68	N	008870	5000	50 억	7762	N	N	0	N	N
150	20250304	160226	57	100.00	KOSPI	비금속	N	N	N	N	N	56600	-1600	5	-2.75	87612100	1535	94.40	58200	58200	56600	75600	40800	58200	57076.29	0.76	179	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	566	15.77	0.67	09	0.15	3588.00	84088.00	69900	20240404	-19.03	50500	20241202	12.08	65200	-13.19	20250117	56600	0.00	20250304	69900	-19.03	20240404	50500	12.08	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
151	20250304	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	56800	-1400	5	-2.41	69678100	1219	74.97	58200	58200	56800	75600	40800	58200	57160.05	0.76	174	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	568	15.83	0.68	09	0.12	3588.00	84088.00	69900	20240404	-18.74	50500	20241202	12.48	65200	-12.88	20250117	56800	0.00	20250304	69900	-18.74	20240404	50500	12.48	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
152	20250304	140227	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	-1000	5	-1.72	60239500	1053	64.76	58200	58200	56800	75600	40800	58200	57207.50	0.76	175	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	572	15.94	0.68	09	0.11	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	56800	0.70	20250304	69900	-18.17	20240404	50500	13.27	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
153	20250304	130226	57	100.00	KOSPI	비금속	N	N	N	N	N	57100	-1100	5	-1.89	57730700	1009	62.05	58200	58200	56800	75600	40800	58200	57215.76	0.76	165	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	571	15.91	0.68	09	0.10	3588.00	84088.00	69900	20240404	-18.31	50500	20241202	13.07	65200	-12.42	20250117	56800	0.53	20250304	69900	-18.31	20240404	50500	13.07	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
154	20250304	120227	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	-1000	5	-1.72	56930000	995	61.19	58200	58200	56800	75600	40800	58200	57216.08	0.76	165	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	572	15.94	0.68	09	0.10	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	56800	0.70	20250304	69900	-18.17	20240404	50500	13.27	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
155	20250304	110227	57	100.00	KOSPI	비금속	N	N	N	N	N	57200	-1000	5	-1.72	53613900	937	57.63	58200	58200	56800	75600	40800	58200	57218.68	0.76	155	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	572	15.94	0.68	09	0.09	3588.00	84088.00	69900	20240404	-18.17	50500	20241202	13.27	65200	-12.27	20250117	56800	0.70	20250304	69900	-18.17	20240404	50500	13.27	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
156	20250304	100226	57	100.00	KOSPI	비금속	N	N	N	N	N	57300	-900	5	-1.55	44248900	773	47.54	58200	58200	56800	75600	40800	58200	57243.08	0.76	159	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	573	15.97	0.68	09	0.08	3588.00	84088.00	69900	20240404	-18.03	50500	20241202	13.47	65200	-12.12	20250117	56800	0.88	20250304	69900	-18.03	20240404	50500	13.47	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N
157	20250304	090225	57	100.00	KOSPI	비금속	N	N	N	N	N	58000	-200	5	-0.34	2385000	41	2.52	58200	58200	58000	75600	40800	58200	58170.73	0.76	0	60600	59400	58700	57500	56800	59050	57150	50	17400	5000	43060	100	1	1000000	580	16.16	0.69	09	0.00	3588.00	84088.00	69900	20240404	-17.02	50500	20241202	14.85	65200	-11.04	20250117	57500	0.87	20250102	69900	-17.02	20240404	50500	14.85	20241202	0.67	N	008870	5000	50 억	7603	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History