KissMeData/037710/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 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	20250328	160450	57	100.00	KOSPI	유통	N	N	N	N	N	27750	-2100	5	-7.04	2504169625	90099	104.39	27900	27950	27600	38800	20900	29850	27793.55	8.14	-34814	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2208	4.78	0.26	12	1.13	5803.00	106485.00	31600	20240426	-12.18	27100	20250203	2.40	30500	-9.02	20250225	27100	2.40	20250203	31600	-12.18	20240426	27100	2.40	20250203	0.80	N	037710	1000	79 억	647968	N	N	21	N	N
3	20250328	150452	57	100.00	KOSPI	유통	N	N	N	N	N	27750	-2100	5	-7.04	2445527625	87985	101.94	27900	27950	27600	38800	20900	29850	27794.82	8.14	-34153	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2208	4.78	0.26	12	1.11	5803.00	106485.00	31600	20240426	-12.18	27100	20250203	2.40	30500	-9.02	20250225	27100	2.40	20250203	31600	-12.18	20240426	27100	2.40	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
4	20250328	140453	57	100.00	KOSPI	유통	N	N	N	N	N	27800	-2050	5	-6.87	2028955150	72992	84.57	27900	27950	27600	38800	20900	29850	27796.95	8.14	-25813	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2212	4.79	0.26	12	0.92	5803.00	106485.00	31600	20240426	-12.03	27100	20250203	2.58	30500	-8.85	20250225	27100	2.58	20250203	31600	-12.03	20240426	27100	2.58	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
5	20250328	130452	57	100.00	KOSPI	유통	N	N	N	N	N	27775	-2075	5	-6.95	1771004700	63699	73.80	27900	27950	27600	38800	20900	29850	27802.71	8.14	-21047	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2210	4.79	0.26	12	0.80	5803.00	106485.00	31600	20240426	-12.10	27100	20250203	2.49	30500	-8.93	20250225	27100	2.49	20250203	31600	-12.10	20240426	27100	2.49	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
6	20250328	120451	57	100.00	KOSPI	유통	N	N	N	N	N	27775	-2075	5	-6.95	1569846775	56462	65.41	27900	27950	27600	38800	20900	29850	27803.60	8.14	-17431	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2210	4.79	0.26	12	0.71	5803.00	106485.00	31600	20240426	-12.10	27100	20250203	2.49	30500	-8.93	20250225	27100	2.49	20250203	31600	-12.10	20240426	27100	2.49	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
7	20250328	110450	57	100.00	KOSPI	유통	N	N	N	N	N	27850	-2000	5	-6.70	1410351975	50733	58.78	27900	27950	27600	38800	20900	29850	27799.50	8.14	-15653	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2216	4.80	0.26	12	0.64	5803.00	106485.00	31600	20240426	-11.87	27100	20250203	2.77	30500	-8.69	20250225	27100	2.77	20250203	31600	-11.87	20240426	27100	2.77	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
8	20250328	100452	57	100.00	KOSPI	유통	N	N	N	N	N	27900	-1950	5	-6.53	1192323575	42902	49.70	27900	27950	27600	38800	20900	29850	27791.79	8.14	-15462	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2220	4.81	0.26	12	0.54	5803.00	106485.00	31600	20240426	-11.71	27100	20250203	2.95	30500	-8.52	20250225	27100	2.95	20250203	31600	-11.71	20240426	27100	2.95	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
9	20250328	090456	57	100.00	KOSPI	유통	N	N	N	N	N	27750	-2100	5	-7.04	558949300	20105	23.29	27900	27900	27650	38800	20900	29850	27801.51	8.14	-7151	30416	30132	29991	29707	29566	30062	29637	80	8950	1000	22080	50	1	7957190	2208	4.78	0.26	12	0.25	5803.00	106485.00	31600	20240426	-12.18	27100	20250203	2.40	30500	-9.02	20250225	27100	2.40	20250203	31600	-12.18	20240426	27100	2.40	20250203	0.80	N	037710	1000	79 억	647968	N	N	0	N	N
10	20250327	161333	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-250	5	-0.83	2554448375	85108	142.21	30100	30275	29850	39100	21100	30100	30014.24	8.43	-13606	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2375	5.14	0.28	12	1.07	5803.00	106485.00	31600	20240426	-5.54	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
11	20250327	150451	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-150	5	-0.50	2156848775	71808	119.99	30100	30275	29850	39100	21100	30100	30036.33	8.43	-11540	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2383	5.16	0.28	12	0.90	5803.00	106485.00	31600	20240426	-5.22	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
12	20250327	140449	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-200	5	-0.66	1873144750	62340	104.17	30100	30275	29850	39100	21100	30100	30047.24	8.43	-10336	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2379	5.15	0.28	12	0.78	5803.00	106485.00	31600	20240426	-5.38	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
13	20250327	130447	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-100	5	-0.33	1345771550	44716	74.72	30100	30275	29900	39100	21100	30100	30095.97	8.43	-4261	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2387	5.17	0.28	12	0.56	5803.00	106485.00	31600	20240426	-5.06	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
14	20250327	120452	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-150	5	-0.50	1148338425	38127	63.71	30100	30275	29950	39100	21100	30100	30118.77	8.43	-3581	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2383	5.16	0.28	12	0.48	5803.00	106485.00	31600	20240426	-5.22	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
15	20250327	110452	57	100.00	KOSPI	유통	N	N	N	N	N	30100	0	3	0.00	908606550	30144	50.37	30100	30275	29950	39100	21100	30100	30142.20	8.43	-1220	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2395	5.19	0.28	12	0.38	5803.00	106485.00	31600	20240426	-4.75	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
16	20250327	100449	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-50	5	-0.17	747098575	24775	41.40	30100	30275	29950	39100	21100	30100	30155.34	8.43	-498	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2391	5.18	0.28	12	0.31	5803.00	106485.00	31600	20240426	-4.91	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	31600	-4.91	20240426	27100	10.89	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
17	20250327	090451	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-150	5	-0.50	194925400	6474	10.82	30100	30200	29950	39100	21100	30100	30108.96	8.43	-2998	30366	30232	29966	29832	29566	30300	29900	80	9000	1000	22270	50	1	7957190	2383	5.16	0.28	12	0.08	5803.00	106485.00	31600	20240426	-5.22	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.80	N	037710	1000	79 억	670738	N	N	5	N	N
18	20250326	160446	57	100.00	KOSPI	유통	N	N	N	N	N	30100	250	2	0.84	1783179950	59637	153.36	29850	30100	29700	38800	20900	29850	29900.43	8.60	-7751	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2395	5.19	0.28	12	0.75	5803.00	106485.00	31600	20240426	-4.75	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.79	N	037710	1000	79 억	684137	N	N	5	N	N
19	20250326	150445	57	100.00	KOSPI	유통	N	N	N	N	N	30100	250	2	0.84	1662862425	55638	143.08	29850	30100	29700	38800	20900	29850	29887.17	8.60	-7416	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2395	5.19	0.28	12	0.70	5803.00	106485.00	31600	20240426	-4.75	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
20	20250326	140447	57	100.00	KOSPI	유통	N	N	N	N	N	29950	100	2	0.34	1288539950	43180	111.04	29850	30000	29700	38800	20900	29850	29841.13	8.60	-6719	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2383	5.16	0.28	12	0.54	5803.00	106485.00	31600	20240426	-5.22	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
21	20250326	130448	57	100.00	KOSPI	유통	N	N	N	N	N	29900	50	2	0.17	993277025	33329	85.71	29850	29900	29700	38800	20900	29850	29802.19	8.60	-6305	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2379	5.15	0.28	12	0.42	5803.00	106485.00	31600	20240426	-5.38	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
22	20250326	120449	57	100.00	KOSPI	유통	N	N	N	N	N	29900	50	2	0.17	820357875	27544	70.83	29850	29900	29700	38800	20900	29850	29783.54	8.60	-7032	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2379	5.15	0.28	12	0.35	5803.00	106485.00	31600	20240426	-5.38	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
23	20250326	110447	57	100.00	KOSPI	유통	N	N	N	N	N	29850	0	3	0.00	705977975	23712	60.98	29850	29850	29700	38800	20900	29850	29773.03	8.60	-6284	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2375	5.14	0.28	12	0.30	5803.00	106485.00	31600	20240426	-5.54	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
24	20250326	100449	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-50	5	-0.17	612941425	20590	52.95	29850	29850	29700	38800	20900	29850	29768.89	8.60	-5052	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2371	5.14	0.28	12	0.26	5803.00	106485.00	31600	20240426	-5.70	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	31600	-5.70	20240426	27100	9.96	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
25	20250326	090447	57	100.00	KOSPI	유통	N	N	N	N	N	29850	0	3	0.00	98138900	3291	8.46	29850	29850	29800	38800	20900	29850	29820.39	8.60	-533	30016	29932	29816	29732	29616	29975	29775	80	8950	1000	22080	50	1	7957190	2375	5.14	0.28	12	0.04	5803.00	106485.00	31600	20240426	-5.54	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.79	N	037710	1000	79 억	684137	N	N	46	N	N
26	20250325	160446	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	1156309675	38791	105.53	29700	29900	29700	38600	20800	29700	29808.71	8.59	5346	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2375	5.14	0.28	12	0.49	5803.00	106485.00	31600	20240426	-5.54	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.76	N	037710	1000	79 억	683556	N	N	46	N	N
27	20250325	150446	57	100.00	KOSPI	유통	N	N	N	N	N	29775	75	2	0.25	1052879125	35322	96.10	29700	29900	29700	38600	20800	29700	29808.03	8.59	5177	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2369	5.13	0.28	12	0.44	5803.00	106485.00	31600	20240426	-5.78	27100	20250203	9.87	30500	-2.38	20250225	27100	9.87	20250203	31600	-5.78	20240426	27100	9.87	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
28	20250325	140444	57	100.00	KOSPI	유통	N	N	N	N	N	29800	100	2	0.34	922023775	30931	84.15	29700	29900	29700	38600	20800	29700	29809.05	8.59	3724	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2371	5.14	0.28	12	0.39	5803.00	106485.00	31600	20240426	-5.70	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	31600	-5.70	20240426	27100	9.96	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
29	20250325	130445	57	100.00	KOSPI	유통	N	N	N	N	N	29800	100	2	0.34	864304525	28994	78.88	29700	29900	29700	38600	20800	29700	29809.77	8.59	3726	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2371	5.14	0.28	12	0.36	5803.00	106485.00	31600	20240426	-5.70	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	31600	-5.70	20240426	27100	9.96	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
30	20250325	120445	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	798047225	26770	72.83	29700	29900	29700	38600	20800	29700	29811.25	8.59	3955	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2367	5.13	0.28	12	0.34	5803.00	106485.00	31600	20240426	-5.85	27100	20250203	9.78	30500	-2.46	20250225	27100	9.78	20250203	31600	-5.85	20240426	27100	9.78	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
31	20250325	110445	57	100.00	KOSPI	유통	N	N	N	N	N	29800	100	2	0.34	626506475	21012	57.16	29700	29900	29700	38600	20800	29700	29816.60	8.59	4451	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2371	5.14	0.28	12	0.26	5803.00	106485.00	31600	20240426	-5.70	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	31600	-5.70	20240426	27100	9.96	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
32	20250325	100453	57	100.00	KOSPI	유통	N	N	N	N	N	29800	100	2	0.34	498589325	16722	45.49	29700	29900	29700	38600	20800	29700	29816.37	8.59	3522	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2371	5.14	0.28	12	0.21	5803.00	106485.00	31600	20240426	-5.70	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	31600	-5.70	20240426	27100	9.96	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
33	20250325	090447	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	170416000	5721	15.56	29700	29900	29700	38600	20800	29700	29787.80	8.59	3664	29833	29766	29633	29566	29433	29800	29600	80	8900	1000	21970	50	1	7957190	2375	5.14	0.28	12	0.07	5803.00	106485.00	31600	20240426	-5.54	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.76	N	037710	1000	79 억	683556	N	N	0	N	N
34	20250324	160443	57	100.00	KOSPI	유통	N	N	N	N	N	29700	150	2	0.51	1079753975	36489	75.93	29600	29700	29500	38400	20700	29550	29590.59	8.63	-3860	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2363	5.12	0.28	12	0.46	5803.00	106485.00	31600	20240426	-6.01	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
35	20250324	150447	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	1034721800	34972	72.77	29600	29700	29500	38400	20700	29550	29587.15	8.63	-3615	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2359	5.11	0.28	12	0.44	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
36	20250324	140447	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	937376700	31688	65.94	29600	29650	29500	38400	20700	29550	29581.44	8.63	-4067	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.40	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
37	20250324	130447	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	877205925	29656	61.71	29600	29650	29500	38400	20700	29550	29579.37	8.63	-3566	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.37	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
38	20250324	120447	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	748017775	25293	52.63	29600	29650	29500	38400	20700	29550	29574.10	8.63	-2839	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.32	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
39	20250324	110446	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	630235075	21316	44.36	29600	29650	29500	38400	20700	29550	29566.29	8.63	-2449	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2359	5.11	0.28	12	0.27	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
40	20250324	100445	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	411197050	13908	28.94	29600	29650	29500	38400	20700	29550	29565.51	8.63	-2585	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.17	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
41	20250324	090446	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	128227450	4339	9.03	29600	29600	29500	38400	20700	29550	29552.30	8.63	-1481	29716	29632	29566	29482	29416	29600	29450	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.05	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.69	N	037710	1000	79 억	686494	N	N	14	N	N
42	20250321	160502	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	1402024550	47381	88.52	29600	29650	29500	38400	20700	29550	29590.44	8.65	-6150	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.60	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.70	N	037710	1000	79 억	688320	N	N	14	N	N
43	20250321	150446	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	1293660400	43714	81.67	29600	29650	29500	38400	20700	29550	29593.73	8.65	-7047	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.55	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
44	20250321	140446	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	941041175	31783	59.38	29600	29650	29550	38400	20700	29550	29608.32	8.65	-2811	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2359	5.11	0.28	12	0.40	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
45	20250321	130446	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	685431225	23148	43.25	29600	29650	29550	38400	20700	29550	29610.82	8.65	-2509	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.29	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
46	20250321	120447	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	628543025	21228	39.66	29600	29650	29550	38400	20700	29550	29609.15	8.65	-1764	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.27	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
47	20250321	110446	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	399875375	13505	25.23	29600	29650	29550	38400	20700	29550	29609.43	8.65	-1155	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.17	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
48	20250321	100447	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	333617125	11266	21.05	29600	29650	29550	38400	20700	29550	29612.74	8.65	-174	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.14	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
49	20250321	090448	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	54478925	1842	3.44	29600	29600	29550	38400	20700	29550	29575.96	8.65	-990	29850	29700	29600	29450	29350	29650	29400	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.02	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.70	N	037710	1000	79 억	688320	N	N	0	N	N
50	20250320	160740	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-100	5	-0.34	1580456900	53283	102.15	29700	29750	29500	38500	20800	29650	29661.56	8.80	-11569	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2351	5.09	0.28	12	0.67	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
51	20250320	150445	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	1404348525	47328	90.73	29700	29750	29550	38500	20800	29650	29672.68	8.80	-7950	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2355	5.10	0.28	12	0.59	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
52	20250320	140447	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	962801600	32425	62.16	29700	29750	29600	38500	20800	29650	29693.19	8.80	-6280	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2363	5.12	0.28	12	0.41	5803.00	106485.00	31600	20240426	-6.01	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
53	20250320	130447	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	897360800	30220	57.94	29700	29750	29600	38500	20800	29650	29694.27	8.80	-5781	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2363	5.12	0.28	12	0.38	5803.00	106485.00	31600	20240426	-6.01	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
54	20250320	120445	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	806526375	27161	52.07	29700	29750	29600	38500	20800	29650	29694.28	8.80	-3708	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2363	5.12	0.28	12	0.34	5803.00	106485.00	31600	20240426	-6.01	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
55	20250320	110445	57	100.00	KOSPI	유통	N	N	N	N	N	29650	0	3	0.00	739030150	24887	47.71	29700	29750	29600	38500	20800	29650	29695.43	8.80	-1873	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2359	5.11	0.28	12	0.31	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
56	20250320	100444	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	582410025	19611	37.60	29700	29750	29600	38500	20800	29650	29698.13	8.80	-923	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2363	5.12	0.28	12	0.25	5803.00	106485.00	31600	20240426	-6.01	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
57	20250320	090447	57	100.00	KOSPI	유통	N	N	N	N	N	29650	0	3	0.00	124197250	4186	8.03	29700	29750	29650	38500	20800	29650	29669.67	8.80	-1725	29783	29716	29583	29516	29383	29750	29550	80	8850	1000	21940	50	1	7957190	2359	5.11	0.28	12	0.05	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.67	N	037710	1000	79 억	699903	N	N	0	N	N
58	20250319	160443	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	1537524650	52020	97.36	29600	29650	29450	38400	20700	29550	29556.41	8.84	-4461	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2359	5.11	0.28	12	0.65	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
59	20250319	150444	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	1483527450	50196	93.95	29600	29650	29450	38400	20700	29550	29554.69	8.84	-4879	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.63	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
60	20250319	140445	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	1246806350	42192	78.97	29600	29650	29450	38400	20700	29550	29550.78	8.84	-5033	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.53	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
61	20250319	130444	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	1004564025	33995	63.62	29600	29650	29450	38400	20700	29550	29550.35	8.84	-5307	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.43	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
62	20250319	120444	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	865245675	29289	54.82	29600	29650	29450	38400	20700	29550	29541.66	8.84	-6956	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2359	5.11	0.28	12	0.37	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
63	20250319	110444	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	672074350	22757	42.59	29600	29600	29450	38400	20700	29550	29532.64	8.84	-5787	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.29	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
64	20250319	100445	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	475325375	16088	30.11	29600	29600	29450	38400	20700	29550	29545.34	8.84	-3048	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2351	5.09	0.28	12	0.20	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
65	20250319	090446	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	13185350	446	0.83	29600	29600	29500	38400	20700	29550	29563.57	8.84	-331	29916	29732	29566	29382	29216	29825	29475	80	8850	1000	21860	50	1	7957190	2355	5.10	0.28	12	0.01	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.66	N	037710	1000	79 억	703043	N	N	26	N	N
66	20250318	160442	57	100.00	KOSPI	유통	N	N	N	N	N	29550	150	2	0.51	1574920575	53339	81.59	29400	29750	29400	38200	20600	29400	29526.38	8.78	4306	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2351	5.09	0.28	12	0.67	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.64	N	037710	1000	79 억	698732	N	N	26	N	N
67	20250318	150444	57	100.00	KOSPI	유통	N	N	N	N	N	29550	150	2	0.51	1495375825	50647	77.47	29400	29750	29400	38200	20600	29400	29525.46	8.78	4306	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2351	5.09	0.28	12	0.64	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
68	20250318	140444	57	100.00	KOSPI	유통	N	N	N	N	N	29650	250	2	0.85	1020515700	34578	52.89	29400	29750	29400	38200	20600	29400	29513.44	8.78	267	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2359	5.11	0.28	12	0.43	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
69	20250318	130443	57	100.00	KOSPI	유통	N	N	N	N	N	29650	250	2	0.85	910638925	30875	47.23	29400	29650	29400	38200	20600	29400	29494.38	8.78	-970	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2359	5.11	0.28	12	0.39	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
70	20250318	120442	57	100.00	KOSPI	유통	N	N	N	N	N	29600	200	2	0.68	836283475	28364	43.39	29400	29650	29400	38200	20600	29400	29483.98	8.78	-2224	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2355	5.10	0.28	12	0.36	5803.00	106485.00	31600	20240426	-6.33	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
71	20250318	110442	57	100.00	KOSPI	유통	N	N	N	N	N	29450	50	2	0.17	613146500	20807	31.83	29400	29550	29400	38200	20600	29400	29468.28	8.78	-1778	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2343	5.07	0.28	12	0.26	5803.00	106485.00	31600	20240426	-6.80	27100	20250203	8.67	30500	-3.44	20250225	27100	8.67	20250203	31600	-6.80	20240426	27100	8.67	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
72	20250318	100443	57	100.00	KOSPI	유통	N	N	N	N	N	29500	100	2	0.34	453574300	15390	23.54	29400	29550	29400	38200	20600	29400	29472.01	8.78	-825	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2347	5.08	0.28	12	0.19	5803.00	106485.00	31600	20240426	-6.65	27100	20250203	8.86	30500	-3.28	20250225	27100	8.86	20250203	31600	-6.65	20240426	27100	8.86	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
73	20250318	090444	57	100.00	KOSPI	유통	N	N	N	N	N	29450	50	2	0.17	14161850	481	0.74	29400	29450	29400	38200	20600	29400	29442.52	8.78	-1	29700	29550	29400	29250	29100	29475	29175	80	8800	1000	21750	50	1	7957190	2343	5.07	0.28	12	0.01	5803.00	106485.00	31600	20240426	-6.80	27100	20250203	8.67	30500	-3.44	20250225	27100	8.67	20250203	31600	-6.80	20240426	27100	8.67	20250203	0.64	N	037710	1000	79 억	698732	N	N	0	N	N
74	20250317	160441	57	100.00	KOSPI	유통	N	N	N	N	N	29400	100	2	0.34	1919515350	65346	124.39	29450	29550	29250	38050	20550	29300	29374.64	8.57	15435	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2339	5.07	0.28	12	0.82	5803.00	106485.00	31600	20240426	-6.96	27100	20250203	8.49	30500	-3.61	20250225	27100	8.49	20250203	31600	-6.96	20240426	27100	8.49	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
75	20250317	150441	57	100.00	KOSPI	유통	N	N	N	N	N	29400	100	2	0.34	1854769750	63142	120.19	29450	29550	29250	38050	20550	29300	29374.58	8.57	15036	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2339	5.07	0.28	12	0.79	5803.00	106485.00	31600	20240426	-6.96	27100	20250203	8.49	30500	-3.61	20250225	27100	8.49	20250203	31600	-6.96	20240426	27100	8.49	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
76	20250317	140442	57	100.00	KOSPI	유통	N	N	N	N	N	29350	50	2	0.17	1537922575	52344	99.64	29450	29550	29250	38050	20550	29300	29381.07	8.57	11493	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2335	5.06	0.28	12	0.66	5803.00	106485.00	31600	20240426	-7.12	27100	20250203	8.30	30500	-3.77	20250225	27100	8.30	20250203	31600	-7.12	20240426	27100	8.30	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
77	20250317	130441	57	100.00	KOSPI	유통	N	N	N	N	N	29350	50	2	0.17	1260636400	42882	81.63	29450	29550	29300	38050	20550	29300	29397.80	8.57	8604	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2335	5.06	0.28	12	0.54	5803.00	106485.00	31600	20240426	-7.12	27100	20250203	8.30	30500	-3.77	20250225	27100	8.30	20250203	31600	-7.12	20240426	27100	8.30	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
78	20250317	120440	57	100.00	KOSPI	유통	N	N	N	N	N	29325	25	2	0.09	1062456450	36124	68.76	29450	29550	29300	38050	20550	29300	29411.37	8.57	7920	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2333	5.05	0.28	12	0.45	5803.00	106485.00	31600	20240426	-7.20	27100	20250203	8.21	30500	-3.85	20250225	27100	8.21	20250203	31600	-7.20	20240426	27100	8.21	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
79	20250317	110441	57	100.00	KOSPI	유통	N	N	N	N	N	29500	200	2	0.68	870358175	29592	56.33	29450	29550	29300	38050	20550	29300	29411.94	8.57	6784	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2347	5.08	0.28	12	0.37	5803.00	106485.00	31600	20240426	-6.65	27100	20250203	8.86	30500	-3.28	20250225	27100	8.86	20250203	31600	-6.65	20240426	27100	8.86	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
80	20250317	100442	57	100.00	KOSPI	유통	N	N	N	N	N	29350	50	2	0.17	446104725	15153	28.84	29450	29550	29350	38050	20550	29300	29440.03	8.57	4184	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2335	5.06	0.28	12	0.19	5803.00	106485.00	31600	20240426	-7.12	27100	20250203	8.30	30500	-3.77	20250225	27100	8.30	20250203	31600	-7.12	20240426	27100	8.30	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
81	20250317	090441	57	100.00	KOSPI	유통	N	N	N	N	N	29450	150	2	0.51	43917300	1492	2.84	29450	29500	29400	38050	20550	29300	29435.19	8.57	158	29766	29532	29416	29182	29066	29475	29125	80	8750	1000	21680	50	1	7957190	2343	5.07	0.28	12	0.02	5803.00	106485.00	31600	20240426	-6.80	27100	20250203	8.67	30500	-3.44	20250225	27100	8.67	20250203	31600	-6.80	20240426	27100	8.67	20250203	0.64	N	037710	1000	79 억	682048	N	N	0	N	N
82	20250314	160440	57	100.00	KOSPI	유통	N	N	N	N	N	29300	-300	5	-1.01	1546477525	52532	124.50	29600	29650	29300	38450	20750	29600	29438.77	8.55	-274	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2331	5.05	0.28	12	0.66	5803.00	106485.00	31600	20240426	-7.28	27100	20250203	8.12	30500	-3.93	20250225	27100	8.12	20250203	31600	-7.28	20240426	27100	8.12	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
83	20250314	150443	57	100.00	KOSPI	유통	N	N	N	N	N	29400	-200	5	-0.68	1287437200	43699	103.57	29600	29650	29350	38450	20750	29600	29461.48	8.55	-1301	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2339	5.07	0.28	12	0.55	5803.00	106485.00	31600	20240426	-6.96	27100	20250203	8.49	30500	-3.61	20250225	27100	8.49	20250203	31600	-6.96	20240426	27100	8.49	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
84	20250314	140440	57	100.00	KOSPI	유통	N	N	N	N	N	29400	-200	5	-0.68	1040883875	35313	83.69	29600	29650	29350	38450	20750	29600	29475.94	8.55	-1707	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2339	5.07	0.28	12	0.44	5803.00	106485.00	31600	20240426	-6.96	27100	20250203	8.49	30500	-3.61	20250225	27100	8.49	20250203	31600	-6.96	20240426	27100	8.49	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
85	20250314	130440	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	759494225	25747	61.02	29600	29650	29400	38450	20750	29600	29498.36	8.55	-1707	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	5.08	0.28	12	0.32	5803.00	106485.00	31600	20240426	-6.65	27100	20250203	8.86	30500	-3.28	20250225	27100	8.86	20250203	31600	-6.65	20240426	27100	8.86	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
86	20250314	120442	57	100.00	KOSPI	유통	N	N	N	N	N	29450	-150	5	-0.51	539720325	18285	43.34	29600	29650	29425	38450	20750	29600	29517.11	8.55	-221	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2343	5.07	0.28	12	0.23	5803.00	106485.00	31600	20240426	-6.80	27100	20250203	8.67	30500	-3.44	20250225	27100	8.67	20250203	31600	-6.80	20240426	27100	8.67	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
87	20250314	110439	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	366065125	12390	29.37	29600	29650	29450	38450	20750	29600	29545.21	8.55	-466	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	5.08	0.28	12	0.16	5803.00	106485.00	31600	20240426	-6.65	27100	20250203	8.86	30500	-3.28	20250225	27100	8.86	20250203	31600	-6.65	20240426	27100	8.86	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
88	20250314	100441	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-50	5	-0.17	91777300	3101	7.35	29600	29650	29550	38450	20750	29600	29596.03	8.55	-183	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2351	5.09	0.28	12	0.04	5803.00	106485.00	31600	20240426	-6.49	27100	20250203	9.04	30500	-3.11	20250225	27100	9.04	20250203	31600	-6.49	20240426	27100	9.04	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
89	20250314	090442	57	100.00	KOSPI	유통	N	N	N	N	N	29650	50	2	0.17	10014800	338	0.80	29600	29650	29600	38450	20750	29600	29629.59	8.55	-31	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2359	5.11	0.28	12	0.00	5803.00	106485.00	31600	20240426	-6.17	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.63	N	037710	1000	79 억	680156	N	N	20	N	N
90	20250313	160437	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-100	5	-0.34	1250489450	42149	86.92	29700	29850	29550	38600	20800	29700	29668.34	8.48	4628	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2355	5.10	0.28	12	0.53	5803.00	106485.00	32000	20240229	-7.50	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.62	N	037710	1000	79 억	674831	N	N	20	N	N
91	20250313	150438	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-100	5	-0.34	1083242075	36498	75.27	29700	29850	29600	38600	20800	29700	29679.49	8.48	4566	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2355	5.10	0.28	12	0.46	5803.00	106485.00	32000	20240229	-7.50	27100	20250203	9.23	30500	-2.95	20250225	27100	9.23	20250203	31600	-6.33	20240426	27100	9.23	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
92	20250313	140437	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	911120250	30693	63.30	29700	29850	29600	38600	20800	29700	29684.95	8.48	4398	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2363	5.12	0.28	12	0.39	5803.00	106485.00	32000	20240229	-7.19	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
93	20250313	130437	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	774151675	26086	53.80	29700	29850	29600	38600	20800	29700	29676.90	8.48	3981	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2367	5.13	0.28	12	0.33	5803.00	106485.00	32000	20240229	-7.03	27100	20250203	9.78	30500	-2.46	20250225	27100	9.78	20250203	31600	-5.85	20240426	27100	9.78	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
94	20250313	120438	57	100.00	KOSPI	유통	N	N	N	N	N	29650	-50	5	-0.17	600818225	20250	41.76	29700	29850	29600	38600	20800	29700	29670.04	8.48	3849	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2359	5.11	0.28	12	0.25	5803.00	106485.00	32000	20240229	-7.34	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
95	20250313	110438	57	100.00	KOSPI	유통	N	N	N	N	N	29650	-50	5	-0.17	555791900	18733	38.63	29700	29850	29600	38600	20800	29700	29669.13	8.48	3504	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2359	5.11	0.28	12	0.24	5803.00	106485.00	32000	20240229	-7.34	27100	20250203	9.41	30500	-2.79	20250225	27100	9.41	20250203	31600	-6.17	20240426	27100	9.41	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
96	20250313	100437	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	334969400	11296	23.30	29700	29850	29600	38600	20800	29700	29653.81	8.48	3375	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2363	5.12	0.28	12	0.14	5803.00	106485.00	32000	20240229	-7.19	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
97	20250313	090439	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	19571675	659	1.36	29700	29750	29650	38600	20800	29700	29699.05	8.48	235	30200	29950	29800	29550	29400	29875	29475	80	8900	1000	21970	50	1	7957190	2363	5.12	0.28	12	0.01	5803.00	106485.00	32000	20240229	-7.19	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.62	N	037710	1000	79 억	674831	N	N	1	N	N
98	20250312	160436	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-250	5	-0.83	1447393175	48491	185.53	30050	30050	29650	38900	21000	29950	29848.73	8.48	151	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2363	5.12	0.28	12	0.61	5803.00	106485.00	32000	20240229	-7.19	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.66	N	037710	1000	79 억	674682	N	N	1	N	N
99	20250312	150436	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-250	5	-0.83	1318271650	44144	168.90	30050	30050	29700	38900	21000	29950	29862.99	8.48	-429	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2363	5.12	0.28	12	0.55	5803.00	106485.00	32000	20240229	-7.19	27100	20250203	9.59	30500	-2.62	20250225	27100	9.59	20250203	31600	-6.01	20240426	27100	9.59	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
100	20250312	140435	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-100	5	-0.33	945159525	31614	120.96	30050	30050	29750	38900	21000	29950	29896.87	8.48	-206	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2375	5.14	0.28	12	0.40	5803.00	106485.00	32000	20240229	-6.72	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	31600	-5.54	20240426	27100	10.15	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
101	20250312	130436	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-50	5	-0.17	560518625	18716	71.61	30050	30050	29850	38900	21000	29950	29948.63	8.48	-1418	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2379	5.15	0.28	12	0.24	5803.00	106485.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
102	20250312	120437	57	100.00	KOSPI	유통	N	N	N	N	N	29950	0	3	0.00	337883475	11273	43.13	30050	30050	29900	38900	21000	29950	29972.81	8.48	-1522	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2383	5.16	0.28	12	0.14	5803.00	106485.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
103	20250312	110433	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-50	5	-0.17	167378175	5586	21.37	30050	30050	29900	38900	21000	29950	29963.87	8.48	-953	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2379	5.15	0.28	12	0.07	5803.00	106485.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
104	20250312	100435	57	100.00	KOSPI	유통	N	N	N	N	N	29950	0	3	0.00	93955100	3134	11.99	30050	30050	29900	38900	21000	29950	29979.29	8.48	-299	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2383	5.16	0.28	12	0.04	5803.00	106485.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
105	20250312	090436	57	100.00	KOSPI	유통	N	N	N	N	N	29950	0	3	0.00	3356550	112	0.43	30050	30050	29950	38900	21000	29950	29969.20	8.48	-106	30383	30166	30033	29816	29683	30100	29750	80	8950	1000	22160	50	1	7957190	2383	5.16	0.28	12	0.00	5803.00	106485.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.66	N	037710	1000	79 억	674682	N	N	0	N	N
106	20250311	160431	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-350	5	-1.16	785089375	26136	87.43	30250	30250	29900	39350	21250	30300	30038.64	8.50	-1205	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2383	5.16	0.28	12	0.33	5803.00	106485.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
107	20250311	150434	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-300	5	-0.99	702587350	23382	78.22	30250	30250	29900	39350	21250	30300	30048.21	8.50	-1180	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2387	5.17	0.28	12	0.29	5803.00	106485.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
108	20250311	140434	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	586895850	19527	65.33	30250	30250	29900	39350	21250	30300	30055.61	8.50	-1190	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2395	5.19	0.28	12	0.25	5803.00	106485.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
109	20250311	130433	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	525559450	17486	58.50	30250	30250	29900	39350	21250	30300	30056.01	8.50	-1026	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2395	5.19	0.28	12	0.22	5803.00	106485.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
110	20250311	120433	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	409589750	13626	45.58	30250	30250	29900	39350	21250	30300	30059.43	8.50	-3126	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2395	5.19	0.28	12	0.17	5803.00	106485.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
111	20250311	110433	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-300	5	-0.99	302474875	10056	33.64	30250	30250	29900	39350	21250	30300	30079.04	8.50	-3102	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2387	5.17	0.28	12	0.13	5803.00	106485.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
112	20250311	100434	57	100.00	KOSPI	유통	N	N	N	N	N	30200	-100	5	-0.33	123876700	4110	13.75	30250	30250	30100	39350	21250	30300	30140.32	8.50	-1449	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2403	5.20	0.28	12	0.05	5803.00	106485.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	31600	-4.43	20240426	27100	11.44	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
113	20250311	090434	57	100.00	KOSPI	유통	N	N	N	N	N	30150	-150	5	-0.50	3412700	113	0.38	30250	30250	30150	39350	21250	30300	30200.88	8.50	-32	30533	30416	30233	30116	29933	30325	30025	80	9050	1000	22420	50	1	7957190	2399	5.20	0.28	12	0.00	5803.00	106485.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	31600	-4.59	20240426	27100	11.25	20250203	0.61	N	037710	1000	79 억	676203	N	N	3	N	N
114	20250310	160429	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	903740525	29889	177.15	30350	30350	30050	39350	21250	30300	30236.54	8.50	-410	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2411	5.22	0.28	12	0.38	5803.00	106485.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.61	N	037710	1000	79 억	676219	N	N	3	N	N
115	20250310	150432	57	100.00	KOSPI	유통	N	N	N	N	N	30225	-75	5	-0.25	855101950	28279	167.61	30350	30350	30050	39350	21250	30300	30238.05	8.50	851	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2405	5.21	0.28	12	0.36	5803.00	106485.00	32000	20240229	-5.55	27100	20250203	11.53	30500	-0.90	20250225	27100	11.53	20250203	31600	-4.35	20240426	27100	11.53	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
116	20250310	140431	57	100.00	KOSPI	유통	N	N	N	N	N	30225	-75	5	-0.25	795701350	26316	155.97	30350	30350	30050	39350	21250	30300	30236.41	8.50	988	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2405	5.21	0.28	12	0.33	5803.00	106485.00	32000	20240229	-5.55	27100	20250203	11.53	30500	-0.90	20250225	27100	11.53	20250203	31600	-4.35	20240426	27100	11.53	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
117	20250310	130431	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	700492525	23169	137.32	30350	30350	30050	39350	21250	30300	30234.04	8.50	433	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2411	5.22	0.28	12	0.29	5803.00	106485.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
118	20250310	120430	57	100.00	KOSPI	유통	N	N	N	N	N	30250	-50	5	-0.17	646413225	21381	126.72	30350	30350	30050	39350	21250	30300	30233.07	8.50	586	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2407	5.21	0.28	12	0.27	5803.00	106485.00	32000	20240229	-5.47	27100	20250203	11.62	30500	-0.82	20250225	27100	11.62	20250203	31600	-4.27	20240426	27100	11.62	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
119	20250310	110430	57	100.00	KOSPI	유통	N	N	N	N	N	30200	-100	5	-0.33	528311275	17476	103.58	30350	30350	30050	39350	21250	30300	30230.67	8.50	237	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2403	5.20	0.28	12	0.22	5803.00	106485.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	31600	-4.43	20240426	27100	11.44	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
120	20250310	100431	57	100.00	KOSPI	유통	N	N	N	N	N	30150	-150	5	-0.50	428335075	14164	83.95	30350	30350	30150	39350	21250	30300	30241.11	8.50	951	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2399	5.20	0.28	12	0.18	5803.00	106485.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	31600	-4.59	20240426	27100	11.25	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
121	20250310	090431	57	100.00	KOSPI	유통	N	N	N	N	N	30275	-25	5	-0.08	17750550	585	3.47	30350	30350	30275	39350	21250	30300	30342.82	8.50	-142	30666	30482	30316	30132	29966	30400	30050	80	9050	1000	22420	50	1	7957190	2409	5.22	0.28	12	0.01	5803.00	106485.00	32000	20240229	-5.39	27100	20250203	11.72	30500	-0.74	20250225	27100	11.72	20250203	31600	-4.19	20240426	27100	11.72	20250203	0.61	N	037710	1000	79 억	676219	N	N	0	N	N
122	20250307	160430	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-100	5	-0.33	509702225	16792	92.85	30350	30500	30150	39500	21300	30400	30353.87	8.60	-3025	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.21	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	0.00	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
123	20250307	150432	57	100.00	KOSPI	유통	N	N	N	N	N	30250	-150	5	-0.49	500025750	16472	91.08	30350	30500	30150	39500	21300	30400	30356.10	8.60	-2793	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.21	6055.00	102953.00	32000	20240229	-5.47	27100	20250203	11.62	30500	0.00	20250225	27100	11.62	20250203	31600	-4.27	20240426	27100	11.62	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
124	20250307	140430	57	100.00	KOSPI	유통	N	N	N	N	N	30450	50	2	0.16	443306250	14597	80.71	30350	30500	30150	39500	21300	30400	30369.68	8.60	-2670	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.18	6055.00	102953.00	32000	20240229	-4.84	27100	20250203	12.36	30500	0.00	20250225	27100	12.36	20250203	31600	-3.64	20240426	27100	12.36	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
125	20250307	130431	57	100.00	KOSPI	유통	N	N	N	N	N	30350	-50	5	-0.16	283717850	9346	51.68	30350	30500	30150	39500	21300	30400	30357.14	8.60	-2376	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.12	6055.00	102953.00	32000	20240229	-5.16	27100	20250203	11.99	30500	0.00	20250225	27100	11.99	20250203	31600	-3.96	20240426	27100	11.99	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
126	20250307	120432	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-100	5	-0.33	266287000	8772	48.50	30350	30500	30150	39500	21300	30400	30356.48	8.60	-2243	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.11	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	0.00	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
127	20250307	110430	57	100.00	KOSPI	유통	N	N	N	N	N	30500	100	2	0.33	198193975	6531	36.11	30350	30500	30150	39500	21300	30400	30346.65	8.60	-1799	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2427	5.04	0.30	12	0.08	6055.00	102953.00	32000	20240229	-4.69	27100	20250203	12.55	30500	0.00	20250225	27100	12.55	20250203	31600	-3.48	20240426	27100	12.55	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
128	20250307	100429	57	100.00	KOSPI	유통	N	N	N	N	N	30400	0	3	0.00	80213825	2652	14.66	30350	30400	30150	39500	21300	30400	30246.54	8.60	-125	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	32000	20240229	-5.00	27100	20250203	12.18	30500	-0.33	20250225	27100	12.18	20250203	31600	-3.80	20240426	27100	12.18	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
129	20250307	090432	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-100	5	-0.33	2183200	72	0.40	30350	30350	30300	39500	21300	30400	30322.22	8.60	-52	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.60	N	037710	1000	79 억	684620	N	N	1	N	N
130	20250306	160429	57	100.00	KOSPI	유통	N	N	N	N	N	30400	300	2	1.00	547425850	18072	109.20	30100	30450	30100	39100	21100	30100	30291.34	8.60	6438	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2419	5.02	0.30	12	0.23	6055.00	102953.00	32000	20240229	-5.00	27100	20250203	12.18	30500	-0.33	20250225	27100	12.18	20250203	31600	-3.80	20240426	27100	12.18	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
131	20250306	150428	57	100.00	KOSPI	유통	N	N	N	N	N	30400	300	2	1.00	524662625	17322	104.67	30100	30450	30100	39100	21100	30100	30288.80	8.60	6431	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2419	5.02	0.30	12	0.22	6055.00	102953.00	32000	20240229	-5.00	27100	20250203	12.18	30500	-0.33	20250225	27100	12.18	20250203	31600	-3.80	20240426	27100	12.18	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
132	20250306	140428	57	100.00	KOSPI	유통	N	N	N	N	N	30400	300	2	1.00	435647275	14391	86.96	30100	30400	30100	39100	21100	30100	30272.20	8.60	5885	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2419	5.02	0.30	12	0.18	6055.00	102953.00	32000	20240229	-5.00	27100	20250203	12.18	30500	-0.33	20250225	27100	12.18	20250203	31600	-3.80	20240426	27100	12.18	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
133	20250306	130427	57	100.00	KOSPI	유통	N	N	N	N	N	30300	200	2	0.66	419865700	13871	83.82	30100	30400	30100	39100	21100	30100	30269.32	8.60	5528	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2411	5.00	0.29	12	0.17	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	31600	-4.11	20240426	27100	11.81	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
134	20250306	120428	57	100.00	KOSPI	유통	N	N	N	N	N	30400	300	2	1.00	309540200	10230	61.82	30100	30400	30100	39100	21100	30100	30258.08	8.60	4461	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2419	5.02	0.30	12	0.13	6055.00	102953.00	32000	20240229	-5.00	27100	20250203	12.18	30500	-0.33	20250225	27100	12.18	20250203	31600	-3.80	20240426	27100	12.18	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
135	20250306	110426	57	100.00	KOSPI	유통	N	N	N	N	N	30275	175	2	0.58	199611725	6604	39.91	30100	30300	30100	39100	21100	30100	30225.88	8.60	2131	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2409	5.00	0.29	12	0.08	6055.00	102953.00	32000	20240229	-5.39	27100	20250203	11.72	30500	-0.74	20250225	27100	11.72	20250203	31600	-4.19	20240426	27100	11.72	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
136	20250306	100428	57	100.00	KOSPI	유통	N	N	N	N	N	30200	100	2	0.33	126558450	4190	25.32	30100	30300	30100	39100	21100	30100	30204.88	8.60	1370	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	31600	-4.43	20240426	27100	11.44	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
137	20250306	090430	57	100.00	KOSPI	유통	N	N	N	N	N	30100	0	3	0.00	7013300	233	1.41	30100	30100	30100	39100	21100	30100	30100.00	8.60	0	30366	30232	30016	29882	29666	30300	29950	80	9000	1000	22270	50	1	7957190	2395	4.97	0.29	12	0.00	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.60	N	037710	1000	79 억	684523	N	N	1	N	N
138	20250305	160424	57	100.00	KOSPI	유통	N	N	N	N	N	30100	0	3	0.00	495630550	16533	115.08	30050	30150	29800	39100	21100	30100	29978.10	8.64	22	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.97	0.29	12	0.21	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	687635	N	N	1	N	N
139	20250305	150425	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-100	5	-0.33	468425900	15627	108.78	30050	30150	29800	39100	21100	30100	29975.42	8.64	372	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2387	4.95	0.29	12	0.20	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
140	20250305	140423	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-150	5	-0.50	420235175	14021	97.60	30050	30150	29800	39100	21100	30100	29971.84	8.64	-628	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2383	4.95	0.29	12	0.18	6055.00	102953.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
141	20250305	130423	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-200	5	-0.66	326344000	10887	75.78	30050	30150	29800	39100	21100	30100	29975.57	8.64	-1749	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2379	4.94	0.29	12	0.14	6055.00	102953.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
142	20250305	120425	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-200	5	-0.66	245323000	8176	56.91	30050	30150	29800	39100	21100	30100	30005.26	8.64	-1426	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2379	4.94	0.29	12	0.10	6055.00	102953.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
143	20250305	110422	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-150	5	-0.50	161640525	5378	37.44	30050	30150	29950	39100	21100	30100	30055.88	8.64	-1071	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2383	4.95	0.29	12	0.07	6055.00	102953.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
144	20250305	100425	57	100.00	KOSPI	유통	N	N	N	N	N	30075	-25	5	-0.08	94661300	3147	21.91	30050	30150	30000	39100	21100	30100	30079.85	8.64	-549	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2393	4.97	0.29	12	0.04	6055.00	102953.00	32000	20240229	-6.02	27100	20250203	10.98	30500	-1.39	20250225	27100	10.98	20250203	31600	-4.83	20240426	27100	10.98	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
145	20250305	090422	57	100.00	KOSPI	유통	N	N	N	N	N	30100	0	3	0.00	4450050	148	1.03	30050	30150	30050	39100	21100	30100	30067.91	8.64	21	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.97	0.29	12	0.00	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	687635	N	N	23	N	N
146	20250304	160420	57	100.00	KOSPI	유통	N	N	N	N	N	30100	200	2	0.67	431177250	14365	134.67	29950	30150	29850	38850	20950	29900	30015.81	8.69	624	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2395	4.97	0.29	12	0.18	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	31600	-4.75	20240426	27100	11.07	20250203	0.61	N	037710	1000	79 억	691455	N	N	23	N	N
147	20250304	150418	57	100.00	KOSPI	유통	N	N	N	N	N	30050	150	2	0.50	395468850	13177	123.53	29950	30150	29850	38850	20950	29900	30012.06	8.69	939	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2391	4.96	0.29	12	0.17	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	31600	-4.91	20240426	27100	10.89	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
148	20250304	140420	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	357145800	11901	111.57	29950	30150	29850	38850	20950	29900	30009.73	8.69	714	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2387	4.95	0.29	12	0.15	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
149	20250304	130419	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	325715700	10853	101.74	29950	30150	29850	38850	20950	29900	30011.58	8.69	165	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2387	4.95	0.29	12	0.14	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	31600	-5.06	20240426	27100	10.70	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
150	20250304	120417	57	100.00	KOSPI	유통	N	N	N	N	N	30050	150	2	0.50	276410350	9208	86.32	29950	30150	29850	38850	20950	29900	30018.50	8.69	-426	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2391	4.96	0.29	12	0.12	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	31600	-4.91	20240426	27100	10.89	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
151	20250304	110419	57	100.00	KOSPI	유통	N	N	N	N	N	29950	50	2	0.17	252032700	8396	78.71	29950	30150	29850	38850	20950	29900	30018.19	8.69	-432	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2383	4.95	0.29	12	0.11	6055.00	102953.00	32000	20240229	-6.41	27100	20250203	10.52	30500	-1.80	20250225	27100	10.52	20250203	31600	-5.22	20240426	27100	10.52	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
152	20250304	100416	57	100.00	KOSPI	유통	N	N	N	N	N	30150	250	2	0.84	205575200	6848	64.20	29950	30150	29850	38850	20950	29900	30019.74	8.69	15	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2399	4.98	0.29	12	0.09	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	31600	-4.59	20240426	27100	11.25	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N
153	20250304	090415	57	100.00	KOSPI	유통	N	N	N	N	N	29900	0	3	0.00	9812200	328	3.07	29950	29950	29875	38850	20950	29900	29915.24	8.69	-216	30333	30116	29933	29716	29533	30025	29625	80	8950	1000	22120	50	1	7957190	2379	4.94	0.29	12	0.00	6055.00	102953.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	31600	-5.38	20240426	27100	10.33	20250203	0.61	N	037710	1000	79 억	691455	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History