KissMeData/003010/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161435	57	100.00	KOSPI	유통	N	N	N	N	N	4645	-130	5	-2.72	277479782	59343	71.73	4775	4775	4630	6200	3345	4775	4675.95	5.36	-10063	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	591	8.12	0.46	12	0.47	572.00	10108.00	6500	20240607	-28.54	4210	20241209	10.33	5660	-17.93	20250213	4630	0.32	20250331	6500	-28.54	20240607	4210	10.33	20241209	4.05	Y	003010	500	63 억	681067	N	N	2	N	N
3	20250331	150915	57	100.00	KOSPI	유통	N	N	N	N	N	4650	-125	5	-2.62	267197872	57129	69.05	4775	4775	4630	6200	3345	4775	4677.10	5.36	-9969	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	591	8.13	0.46	12	0.45	572.00	10108.00	6500	20240607	-28.46	4210	20241209	10.45	5660	-17.84	20250213	4630	0.43	20250331	6500	-28.46	20240607	4210	10.45	20241209	4.05	Y	003010	500	63 억	681067	N	N	0	N	N
4	20250331	130929	57	100.00	KOSPI	유통	N	N	N	N	N	4670	-105	5	-2.20	188466295	40195	48.58	4775	4775	4630	6200	3345	4775	4688.80	5.36	-13330	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	594	8.16	0.46	12	0.32	572.00	10108.00	6500	20240607	-28.15	4210	20241209	10.93	5660	-17.49	20250213	4630	0.86	20250331	6500	-28.15	20240607	4210	10.93	20241209	4.05	Y	003010	500	63 억	681067	N	N	0	N	N
5	20250331	120546	57	100.00	KOSPI	유통	N	N	N	N	N	4685	-90	5	-1.88	148019720	31556	38.14	4775	4775	4630	6200	3345	4775	4690.70	5.36	-6219	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	596	8.19	0.46	12	0.25	572.00	10108.00	6500	20240607	-27.92	4210	20241209	11.28	5660	-17.23	20250213	4630	1.19	20250331	6500	-27.92	20240607	4210	11.28	20241209	4.05	Y	003010	500	63 억	681067	N	N	0	N	N
6	20250331	101012	57	100.00	KOSPI	유통	N	N	N	N	N	4720	-55	5	-1.15	129644420	27644	33.41	4775	4775	4630	6200	3345	4775	4689.79	5.36	-4861	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	600	8.25	0.47	12	0.22	572.00	10108.00	6500	20240607	-27.38	4210	20241209	12.11	5660	-16.61	20250213	4630	1.94	20250331	6500	-27.38	20240607	4210	12.11	20241209	4.05	Y	003010	500	63 억	681067	N	N	0	N	N
7	20250331	090800	57	100.00	KOSPI	유통	N	N	N	N	N	4670	-105	5	-2.20	66252910	14089	17.03	4775	4775	4630	6200	3345	4775	4702.46	5.36	-10567	4935	4855	4805	4725	4675	4830	4700	64	1425	500	3530	5	1	12712747	594	8.16	0.46	12	0.11	572.00	10108.00	6500	20240607	-28.15	4210	20241209	10.93	5660	-17.49	20250213	4630	0.86	20250331	6500	-28.15	20240607	4210	10.93	20241209	4.05	Y	003010	500	63 억	681067	N	N	0	N	N
8	20250328	160141	57	100.00	KOSPI	유통	N	N	N	N	N	4775	-165	5	-3.34	396455766	82430	238.18	4885	4885	4755	6420	3460	4940	4809.61	5.36	-10948	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	607	8.20	0.49	12	0.65	582.00	9678.00	6500	20240607	-26.54	4210	20241209	13.42	5660	-15.64	20250213	4755	0.42	20250328	6500	-26.54	20240607	4210	13.42	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
9	20250328	150142	57	100.00	KOSPI	유통	N	N	N	N	N	4775	-165	5	-3.34	372739836	77465	223.84	4885	4885	4755	6420	3460	4940	4811.72	5.36	-9673	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	607	8.20	0.49	12	0.61	582.00	9678.00	6500	20240607	-26.54	4210	20241209	13.42	5660	-15.64	20250213	4755	0.42	20250328	6500	-26.54	20240607	4210	13.42	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
10	20250328	140143	57	100.00	KOSPI	유통	N	N	N	N	N	4800	-140	5	-2.83	281095311	58289	168.43	4885	4885	4800	6420	3460	4940	4822.44	5.36	-14949	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	610	8.25	0.50	12	0.46	582.00	9678.00	6500	20240607	-26.15	4210	20241209	14.01	5660	-15.19	20250213	4800	0.00	20250328	6500	-26.15	20240607	4210	14.01	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
11	20250328	130142	57	100.00	KOSPI	유통	N	N	N	N	N	4815	-125	5	-2.53	211833197	43877	126.78	4885	4885	4810	6420	3460	4940	4827.89	5.36	-8709	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	612	8.27	0.50	12	0.35	582.00	9678.00	6500	20240607	-25.92	4210	20241209	14.37	5660	-14.93	20250213	4810	0.10	20250328	6500	-25.92	20240607	4210	14.37	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
12	20250328	120142	57	100.00	KOSPI	유통	N	N	N	N	N	4840	-100	5	-2.02	174481765	36126	104.39	4885	4885	4810	6420	3460	4940	4829.81	5.36	-8623	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	615	8.32	0.50	12	0.28	582.00	9678.00	6500	20240607	-25.54	4210	20241209	14.96	5660	-14.49	20250213	4810	0.62	20250328	6500	-25.54	20240607	4210	14.96	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
13	20250328	110141	57	100.00	KOSPI	유통	N	N	N	N	N	4860	-80	5	-1.62	133392250	27636	79.85	4885	4885	4810	6420	3460	4940	4826.76	5.36	-7812	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	618	8.35	0.50	12	0.22	582.00	9678.00	6500	20240607	-25.23	4210	20241209	15.44	5660	-14.13	20250213	4810	1.04	20250328	6500	-25.23	20240607	4210	15.44	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
14	20250328	100142	57	100.00	KOSPI	유통	N	N	N	N	N	4835	-105	5	-2.13	122118330	25311	73.14	4885	4885	4810	6420	3460	4940	4824.71	5.36	-8350	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	615	8.31	0.50	12	0.20	582.00	9678.00	6500	20240607	-25.62	4210	20241209	14.85	5660	-14.58	20250213	4810	0.52	20250328	6500	-25.62	20240607	4210	14.85	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
15	20250328	090142	57	100.00	KOSPI	유통	N	N	N	N	N	4880	-60	5	-1.21	1909770	391	1.13	4885	4885	4880	6420	3460	4940	4884.32	5.36	-98	5010	4975	4905	4870	4800	4992	4887	64	1480	500	3650	5	1	12712747	620	8.38	0.50	12	0.00	582.00	9678.00	6500	20240607	-24.92	4210	20241209	15.91	5660	-13.78	20250213	4835	0.93	20250327	6500	-24.92	20240607	4210	15.91	20241209	4.09	N	003010	500	63 억	680834	N	N	1	N	N
16	20250327	160141	57	100.00	KOSPI	유통	N	N	N	N	N	4940	55	2	1.13	166943140	34157	88.96	4870	4940	4835	6350	3420	4885	4887.02	5.41	-7545	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	628	8.49	0.51	12	0.27	582.00	9678.00	6500	20240607	-24.00	4210	20241209	17.34	5660	-12.72	20250213	4835	2.17	20250327	6500	-24.00	20240607	4210	17.34	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
17	20250327	150142	57	100.00	KOSPI	유통	N	N	N	N	N	4870	-15	5	-0.31	150487350	30803	80.23	4870	4925	4835	6350	3420	4885	4885.48	5.41	-8317	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	619	8.37	0.50	12	0.24	582.00	9678.00	6500	20240607	-25.08	4210	20241209	15.68	5660	-13.96	20250213	4835	0.72	20250327	6500	-25.08	20240607	4210	15.68	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
18	20250327	140141	57	100.00	KOSPI	유통	N	N	N	N	N	4890	5	2	0.10	135770025	27782	72.36	4870	4925	4835	6350	3420	4885	4886.98	5.41	-8726	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	622	8.40	0.51	12	0.22	582.00	9678.00	6500	20240607	-24.77	4210	20241209	16.15	5660	-13.60	20250213	4835	1.14	20250327	6500	-24.77	20240607	4210	16.15	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
19	20250327	130141	57	100.00	KOSPI	유통	N	N	N	N	N	4880	-5	5	-0.10	92852330	18997	49.48	4870	4925	4835	6350	3420	4885	4887.74	5.41	-6670	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	620	8.38	0.50	12	0.15	582.00	9678.00	6500	20240607	-24.92	4210	20241209	15.91	5660	-13.78	20250213	4835	0.93	20250327	6500	-24.92	20240607	4210	15.91	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
20	20250327	120142	57	100.00	KOSPI	유통	N	N	N	N	N	4895	10	2	0.20	77144030	15778	41.09	4870	4925	4835	6350	3420	4885	4889.34	5.41	-4125	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	622	8.41	0.51	12	0.12	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	5660	-13.52	20250213	4835	1.24	20250327	6500	-24.69	20240607	4210	16.27	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
21	20250327	110142	57	100.00	KOSPI	유통	N	N	N	N	N	4885	0	3	0.00	68866880	14084	36.68	4870	4925	4835	6350	3420	4885	4889.72	5.41	-2755	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	621	8.39	0.50	12	0.11	582.00	9678.00	6500	20240607	-24.85	4210	20241209	16.03	5660	-13.69	20250213	4835	1.03	20250327	6500	-24.85	20240607	4210	16.03	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
22	20250327	100141	57	100.00	KOSPI	유통	N	N	N	N	N	4925	40	2	0.82	31165570	6391	16.65	4870	4925	4835	6350	3420	4885	4876.48	5.41	1256	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	626	8.46	0.51	12	0.05	582.00	9678.00	6500	20240607	-24.23	4210	20241209	16.98	5660	-12.99	20250213	4835	1.86	20250327	6500	-24.23	20240607	4210	16.98	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
23	20250327	090142	57	100.00	KOSPI	유통	N	N	N	N	N	4855	-30	5	-0.61	5715700	1174	3.06	4870	4875	4855	6350	3420	4885	4868.57	5.41	-658	4961	4922	4891	4852	4821	4907	4837	64	1465	500	3610	5	1	12712747	617	8.34	0.50	12	0.01	582.00	9678.00	6500	20240607	-25.31	4210	20241209	15.32	5660	-14.22	20250213	4840	0.31	20250102	6500	-25.31	20240607	4210	15.32	20241209	4.06	N	003010	500	63 억	687379	N	N	1	N	N
24	20250326	160140	57	100.00	KOSPI	유통	N	N	N	N	N	4885	-15	5	-0.31	159588960	32667	52.54	4910	4930	4860	6370	3430	4900	4885.33	5.30	3465	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	621	8.39	0.50	12	0.26	582.00	9678.00	6500	20240607	-24.85	4210	20241209	16.03	5660	-13.69	20250213	4840	0.93	20250102	6500	-24.85	20240607	4210	16.03	20241209	4.13	N	003010	500	63 억	673914	N	N	1	N	N
25	20250326	150139	57	100.00	KOSPI	유통	N	N	N	N	N	4875	-25	5	-0.51	147163055	30122	48.45	4910	4930	4860	6370	3430	4900	4885.57	5.30	3348	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	620	8.38	0.50	12	0.24	582.00	9678.00	6500	20240607	-25.00	4210	20241209	15.80	5660	-13.87	20250213	4840	0.72	20250102	6500	-25.00	20240607	4210	15.80	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
26	20250326	140141	57	100.00	KOSPI	유통	N	N	N	N	N	4885	-15	5	-0.31	91782720	18774	30.20	4910	4930	4860	6370	3430	4900	4888.82	5.30	1009	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	621	8.39	0.50	12	0.15	582.00	9678.00	6500	20240607	-24.85	4210	20241209	16.03	5660	-13.69	20250213	4840	0.93	20250102	6500	-24.85	20240607	4210	16.03	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
27	20250326	130141	57	100.00	KOSPI	유통	N	N	N	N	N	4905	5	2	0.10	86935865	17783	28.60	4910	4930	4860	6370	3430	4900	4888.71	5.30	1124	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	624	8.43	0.51	12	0.14	582.00	9678.00	6500	20240607	-24.54	4210	20241209	16.51	5660	-13.34	20250213	4840	1.34	20250102	6500	-24.54	20240607	4210	16.51	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
28	20250326	120141	57	100.00	KOSPI	유통	N	N	N	N	N	4875	-25	5	-0.51	71609640	14652	23.57	4910	4930	4860	6370	3430	4900	4887.36	5.30	-1320	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	620	8.38	0.50	12	0.12	582.00	9678.00	6500	20240607	-25.00	4210	20241209	15.80	5660	-13.87	20250213	4840	0.72	20250102	6500	-25.00	20240607	4210	15.80	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
29	20250326	110141	57	100.00	KOSPI	유통	N	N	N	N	N	4895	-5	5	-0.10	49173690	10056	16.18	4910	4930	4860	6370	3430	4900	4889.99	5.30	-4055	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	622	8.41	0.51	12	0.08	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	5660	-13.52	20250213	4840	1.14	20250102	6500	-24.69	20240607	4210	16.27	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
30	20250326	100142	57	100.00	KOSPI	유통	N	N	N	N	N	4870	-30	5	-0.61	33433885	6828	10.98	4910	4930	4860	6370	3430	4900	4896.59	5.30	-3904	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	619	8.37	0.50	12	0.05	582.00	9678.00	6500	20240607	-25.08	4210	20241209	15.68	5660	-13.96	20250213	4840	0.62	20250102	6500	-25.08	20240607	4210	15.68	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
31	20250326	090140	57	100.00	KOSPI	유통	N	N	N	N	N	4910	10	2	0.20	981850	200	0.32	4910	4910	4905	6370	3430	4900	4909.25	5.30	-56	5083	4991	4938	4846	4793	4965	4820	64	1470	500	3620	5	1	12712747	624	8.44	0.51	12	0.00	582.00	9678.00	6500	20240607	-24.46	4210	20241209	16.63	5660	-13.25	20250213	4840	1.45	20250102	6500	-24.46	20240607	4210	16.63	20241209	4.13	N	003010	500	63 억	673914	N	N	7	N	N
32	20250325	160141	57	100.00	KOSPI	유통	N	N	N	N	N	4900	-85	5	-1.71	307810957	62170	191.50	4990	5030	4885	6480	3490	4985	4951.12	5.37	-10054	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	623	8.42	0.51	12	0.49	582.00	9678.00	6500	20240607	-24.62	4210	20241209	16.39	5660	-13.43	20250213	4840	1.24	20250102	6500	-24.62	20240607	4210	16.39	20241209	4.12	N	003010	500	63 억	683094	N	N	7	N	N
33	20250325	150141	57	100.00	KOSPI	유통	N	N	N	N	N	4945	-40	5	-0.80	286171297	57755	177.90	4990	5030	4885	6480	3490	4985	4954.92	5.37	-8801	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	629	8.50	0.51	12	0.45	582.00	9678.00	6500	20240607	-23.92	4210	20241209	17.46	5660	-12.63	20250213	4840	2.17	20250102	6500	-23.92	20240607	4210	17.46	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
34	20250325	140141	57	100.00	KOSPI	유통	N	N	N	N	N	4905	-80	5	-1.60	241093385	48566	149.60	4990	5030	4905	6480	3490	4985	4964.24	5.37	-10344	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	624	8.43	0.51	12	0.38	582.00	9678.00	6500	20240607	-24.54	4210	20241209	16.51	5660	-13.34	20250213	4840	1.34	20250102	6500	-24.54	20240607	4210	16.51	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
35	20250325	130141	57	100.00	KOSPI	유통	N	N	N	N	N	4945	-40	5	-0.80	197728100	39752	122.45	4990	5030	4925	6480	3490	4985	4974.04	5.37	-8687	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	629	8.50	0.51	12	0.31	582.00	9678.00	6500	20240607	-23.92	4210	20241209	17.46	5660	-12.63	20250213	4840	2.17	20250102	6500	-23.92	20240607	4210	17.46	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
36	20250325	120141	57	100.00	KOSPI	유통	N	N	N	N	N	4960	-25	5	-0.50	193569750	38912	119.86	4990	5030	4925	6480	3490	4985	4974.55	5.37	-8180	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	631	8.52	0.51	12	0.31	582.00	9678.00	6500	20240607	-23.69	4210	20241209	17.81	5660	-12.37	20250213	4840	2.48	20250102	6500	-23.69	20240607	4210	17.81	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
37	20250325	110141	57	100.00	KOSPI	유통	N	N	N	N	N	4970	-15	5	-0.30	143264330	28745	88.54	4990	5030	4965	6480	3490	4985	4983.97	5.37	-4483	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	632	8.54	0.51	12	0.23	582.00	9678.00	6500	20240607	-23.54	4210	20241209	18.05	5660	-12.19	20250213	4840	2.69	20250102	6500	-23.54	20240607	4210	18.05	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
38	20250325	100141	57	100.00	KOSPI	유통	N	N	N	N	N	4975	-10	5	-0.20	114511215	22976	70.77	4990	5030	4965	6480	3490	4985	4983.95	5.37	-2046	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	632	8.55	0.51	12	0.18	582.00	9678.00	6500	20240607	-23.46	4210	20241209	18.17	5660	-12.10	20250213	4840	2.79	20250102	6500	-23.46	20240607	4210	18.17	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
39	20250325	090141	57	100.00	KOSPI	유통	N	N	N	N	N	4995	10	2	0.20	974415	195	0.60	4990	5030	4990	6480	3490	4985	4997.00	5.37	64	5061	5022	4981	4942	4901	5042	4962	64	1495	500	3680	5	1	12712747	635	8.58	0.52	12	0.00	582.00	9678.00	6500	20240607	-23.15	4210	20241209	18.65	5660	-11.75	20250213	4840	3.20	20250102	6500	-23.15	20240607	4210	18.65	20241209	4.12	N	003010	500	63 억	683094	N	N	0	N	N
40	20250324	160141	57	100.00	KOSPI	유통	N	N	N	N	N	4985	25	2	0.50	161703067	32424	66.35	4970	5020	4940	6440	3475	4960	4987.14	5.29	6821	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	5	1	12712747	634	8.57	0.52	12	0.26	582.00	9678.00	6500	20240607	-23.31	4210	20241209	18.41	5660	-11.93	20250213	4840	3.00	20250102	6500	-23.31	20240607	4210	18.41	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
41	20250324	150141	57	100.00	KOSPI	유통	N	N	N	N	N	4990	30	2	0.60	154876457	31055	63.55	4970	5020	4940	6440	3475	4960	4987.17	5.29	6553	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	5	1	12712747	634	8.57	0.52	12	0.24	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	5660	-11.84	20250213	4840	3.10	20250102	6500	-23.23	20240607	4210	18.53	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
42	20250324	140141	57	100.00	KOSPI	유통	N	N	N	N	N	4990	30	2	0.60	94653585	18981	38.84	4970	5020	4940	6440	3475	4960	4986.75	5.29	4181	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	5	1	12712747	634	8.57	0.52	12	0.15	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	5660	-11.84	20250213	4840	3.10	20250102	6500	-23.23	20240607	4210	18.53	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
43	20250324	130141	57	100.00	KOSPI	유통	N	N	N	N	N	5000	40	2	0.81	84114085	16870	34.52	4970	5020	4940	6440	3475	4960	4986.02	5.29	3578	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	10	1	12712747	636	8.59	0.52	12	0.13	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
44	20250324	120142	57	100.00	KOSPI	유통	N	N	N	N	N	5000	40	2	0.81	69543195	13957	28.56	4970	5020	4940	6440	3475	4960	4982.68	5.29	4093	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	10	1	12712747	636	8.59	0.52	12	0.11	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
45	20250324	110141	57	100.00	KOSPI	유통	N	N	N	N	N	5000	40	2	0.81	53866110	10820	22.14	4970	5020	4940	6440	3475	4960	4978.38	5.29	3290	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	10	1	12712747	636	8.59	0.52	12	0.09	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
46	20250324	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5010	50	2	1.01	38053065	7655	15.66	4970	5010	4940	6440	3475	4960	4971.01	5.29	1952	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	10	1	12712747	637	8.61	0.52	12	0.06	582.00	9678.00	6500	20240607	-22.92	4210	20241209	19.00	5660	-11.48	20250213	4840	3.51	20250102	6500	-22.92	20240607	4210	19.00	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
47	20250324	090141	57	100.00	KOSPI	유통	N	N	N	N	N	4960	0	3	0.00	625710	126	0.26	4970	4970	4960	6440	3475	4960	4965.95	5.29	-11	5090	5025	4975	4910	4860	5000	4885	64	1480	500	3670	5	1	12712747	631	8.52	0.51	12	0.00	582.00	9678.00	6500	20240607	-23.69	4210	20241209	17.81	5660	-12.37	20250213	4840	2.48	20250102	6500	-23.69	20240607	4210	17.81	20241209	4.06	N	003010	500	63 억	672349	N	N	22	N	N
48	20250321	160140	57	100.00	KOSPI	유통	N	N	N	N	N	4960	-40	5	-0.80	242429770	48853	48.62	5040	5040	4925	6500	3500	5000	4962.43	5.34	-9285	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	631	8.52	0.51	12	0.38	582.00	9678.00	6500	20240607	-23.69	4210	20241209	17.81	5660	-12.37	20250213	4840	2.48	20250102	6500	-23.69	20240607	4210	17.81	20241209	4.06	N	003010	500	63 억	678265	N	N	22	N	N
49	20250321	150141	57	100.00	KOSPI	유통	N	N	N	N	N	4965	-35	5	-0.70	224231700	45190	44.97	5040	5040	4925	6500	3500	5000	4961.98	5.34	-9321	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	631	8.53	0.51	12	0.36	582.00	9678.00	6500	20240607	-23.62	4210	20241209	17.93	5660	-12.28	20250213	4840	2.58	20250102	6500	-23.62	20240607	4210	17.93	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
50	20250321	140140	57	100.00	KOSPI	유통	N	N	N	N	N	4970	-30	5	-0.60	192429625	38774	38.59	5040	5040	4925	6500	3500	5000	4962.85	5.34	-10379	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	632	8.54	0.51	12	0.31	582.00	9678.00	6500	20240607	-23.54	4210	20241209	18.05	5660	-12.19	20250213	4840	2.69	20250102	6500	-23.54	20240607	4210	18.05	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
51	20250321	130141	57	100.00	KOSPI	유통	N	N	N	N	N	4990	-10	5	-0.20	157219930	31719	31.57	5040	5040	4925	6500	3500	5000	4956.65	5.34	-6310	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	634	8.57	0.52	12	0.25	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	5660	-11.84	20250213	4840	3.10	20250102	6500	-23.23	20240607	4210	18.53	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
52	20250321	120142	57	100.00	KOSPI	유통	N	N	N	N	N	5000	0	3	0.00	151579445	30588	30.44	5040	5040	4925	6500	3500	5000	4955.52	5.34	-6300	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.24	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
53	20250321	110140	57	100.00	KOSPI	유통	N	N	N	N	N	4970	-30	5	-0.60	134686565	27202	27.07	5040	5040	4925	6500	3500	5000	4951.35	5.34	-7197	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	632	8.54	0.51	12	0.21	582.00	9678.00	6500	20240607	-23.54	4210	20241209	18.05	5660	-12.19	20250213	4840	2.69	20250102	6500	-23.54	20240607	4210	18.05	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
54	20250321	100142	57	100.00	KOSPI	유통	N	N	N	N	N	4930	-70	5	-1.40	107429670	21684	21.58	5040	5040	4930	6500	3500	5000	4954.33	5.34	-5797	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	5	1	12712747	627	8.47	0.51	12	0.17	582.00	9678.00	6500	20240607	-24.15	4210	20241209	17.10	5660	-12.90	20250213	4840	1.86	20250102	6500	-24.15	20240607	4210	17.10	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
55	20250321	090142	57	100.00	KOSPI	유통	N	N	N	N	N	5000	0	3	0.00	4519040	901	0.90	5040	5040	5000	6500	3500	5000	5015.58	5.34	-180	5190	5095	5045	4950	4900	5070	4925	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.01	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.06	N	003010	500	63 억	678265	N	N	3	N	N
56	20250320	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5000	-120	5	-2.34	503866925	99987	252.98	5120	5140	4995	6650	3590	5120	5039.61	5.47	-17104	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	636	8.59	0.52	12	0.79	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5660	-11.66	20250213	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.04	N	003010	500	63 억	695597	N	N	3	N	N
57	20250320	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5030	-90	5	-1.76	449861845	89190	225.66	5120	5140	4995	6650	3590	5120	5043.86	5.47	-14891	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	639	8.64	0.52	12	0.70	582.00	9678.00	6500	20240607	-22.62	4210	20241209	19.48	5660	-11.13	20250213	4840	3.93	20250102	6500	-22.62	20240607	4210	19.48	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
58	20250320	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5040	-80	5	-1.56	355699965	70404	178.13	5120	5140	4995	6650	3590	5120	5052.27	5.47	-18763	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	641	8.66	0.52	12	0.55	582.00	9678.00	6500	20240607	-22.46	4210	20241209	19.71	5660	-10.95	20250213	4840	4.13	20250102	6500	-22.46	20240607	4210	19.71	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
59	20250320	130142	57	100.00	KOSPI	유통	N	N	N	N	N	5060	-60	5	-1.17	198481395	39106	98.94	5120	5140	5040	6650	3590	5120	5075.47	5.47	-12293	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	643	8.69	0.52	12	0.31	582.00	9678.00	6500	20240607	-22.15	4210	20241209	20.19	5660	-10.60	20250213	4840	4.55	20250102	6500	-22.15	20240607	4210	20.19	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
60	20250320	120141	57	100.00	KOSPI	유통	N	N	N	N	N	5070	-50	5	-0.98	140631825	27662	69.99	5120	5140	5060	6650	3590	5120	5083.94	5.47	-7888	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	645	8.71	0.52	12	0.22	582.00	9678.00	6500	20240607	-22.00	4210	20241209	20.43	5660	-10.42	20250213	4840	4.75	20250102	6500	-22.00	20240607	4210	20.43	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
61	20250320	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5100	-20	5	-0.39	129138845	25399	64.26	5120	5140	5060	6650	3590	5120	5084.41	5.47	-7500	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	648	8.76	0.53	12	0.20	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5660	-9.89	20250213	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
62	20250320	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5060	-60	5	-1.17	108355420	21300	53.89	5120	5140	5060	6650	3590	5120	5087.11	5.47	-7261	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	643	8.69	0.52	12	0.17	582.00	9678.00	6500	20240607	-22.15	4210	20241209	20.19	5660	-10.60	20250213	4840	4.55	20250102	6500	-22.15	20240607	4210	20.19	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
63	20250320	090141	57	100.00	KOSPI	유통	N	N	N	N	N	5130	10	2	0.20	2409560	472	1.19	5120	5130	5100	6650	3590	5120	5105.00	5.47	0	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3780	10	1	12712747	652	8.81	0.53	12	0.00	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5660	-9.36	20250213	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.04	N	003010	500	63 억	695597	N	N	2	N	N
64	20250319	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5120	-70	5	-1.35	201576635	39286	111.89	5160	5200	5110	6740	3640	5190	5131.01	5.57	-14779	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	651	8.80	0.53	12	0.31	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.10	N	003010	500	63 억	707776	N	N	2	N	N
65	20250319	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5120	-70	5	-1.35	173317965	33759	96.15	5160	5200	5110	6740	3640	5190	5133.98	5.57	-13520	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	651	8.80	0.53	12	0.27	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
66	20250319	140141	57	100.00	KOSPI	유통	N	N	N	N	N	5120	-70	5	-1.35	139817670	27217	77.51	5160	5200	5110	6740	3640	5190	5137.14	5.57	-9141	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	651	8.80	0.53	12	0.21	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
67	20250319	130141	57	100.00	KOSPI	유통	N	N	N	N	N	5130	-60	5	-1.16	130009960	25303	72.06	5160	5200	5110	6740	3640	5190	5138.12	5.57	-8717	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	652	8.81	0.53	12	0.20	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5660	-9.36	20250213	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
68	20250319	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5130	-60	5	-1.16	119801240	23314	66.40	5160	5200	5110	6740	3640	5190	5138.60	5.57	-7271	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	652	8.81	0.53	12	0.18	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5660	-9.36	20250213	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
69	20250319	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5120	-70	5	-1.35	77431215	15035	42.82	5160	5200	5120	6740	3640	5190	5150.06	5.57	-6653	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	651	8.80	0.53	12	0.12	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
70	20250319	100141	57	100.00	KOSPI	유통	N	N	N	N	N	5140	-50	5	-0.96	46782230	9061	25.81	5160	5200	5140	6740	3640	5190	5163.03	5.57	-3253	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	653	8.83	0.53	12	0.07	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5660	-9.19	20250213	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
71	20250319	090141	57	100.00	KOSPI	유통	N	N	N	N	N	5160	-30	5	-0.58	7543920	1462	4.16	5160	5160	5160	6740	3640	5190	5160.00	5.57	631	5296	5242	5196	5142	5096	5240	5140	64	1550	500	3840	10	1	12712747	656	8.87	0.53	12	0.01	582.00	9678.00	6500	20240607	-20.62	4210	20241209	22.57	5660	-8.83	20250213	4840	6.61	20250102	6500	-20.62	20240607	4210	22.57	20241209	4.10	N	003010	500	63 억	707776	N	N	9	N	N
72	20250318	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5190	0	3	0.00	182266510	35112	92.77	5190	5250	5150	6740	3640	5190	5191.02	5.60	-4611	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	660	8.92	0.54	12	0.28	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.08	N	003010	500	63 억	712389	N	N	9	N	N
73	20250318	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5200	10	2	0.19	170683720	32881	86.87	5190	5250	5150	6740	3640	5190	5190.95	5.60	-4106	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	661	8.93	0.54	12	0.26	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5660	-8.13	20250213	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
74	20250318	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5170	-20	5	-0.39	149768665	28844	76.21	5190	5250	5150	6740	3640	5190	5192.37	5.60	-4888	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	657	8.88	0.53	12	0.23	582.00	9678.00	6500	20240607	-20.46	4210	20241209	22.80	5660	-8.66	20250213	4840	6.82	20250102	6500	-20.46	20240607	4210	22.80	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
75	20250318	130140	57	100.00	KOSPI	유통	N	N	N	N	N	5190	0	3	0.00	139381490	26838	70.91	5190	5250	5150	6740	3640	5190	5193.44	5.60	-4908	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	660	8.92	0.54	12	0.21	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
76	20250318	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5190	0	3	0.00	135517260	26091	68.93	5190	5250	5150	6740	3640	5190	5194.02	5.60	-4820	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	660	8.92	0.54	12	0.21	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
77	20250318	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5220	30	2	0.58	75769080	14550	38.44	5190	5250	5170	6740	3640	5190	5207.50	5.60	-2608	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	664	8.97	0.54	12	0.11	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5660	-7.77	20250213	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
78	20250318	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5220	30	2	0.58	41446090	7966	21.05	5190	5230	5170	6740	3640	5190	5202.87	5.60	-1420	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	664	8.97	0.54	12	0.06	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5660	-7.77	20250213	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
79	20250318	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5210	20	2	0.39	327170	63	0.17	5190	5210	5190	6740	3640	5190	5193.17	5.60	2	5250	5220	5200	5170	5150	5215	5165	64	1550	500	3840	10	1	12712747	662	8.95	0.54	12	0.00	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	4.08	N	003010	500	63 억	712389	N	N	1	N	N
80	20250317	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-20	5	-0.38	195887050	37670	69.49	5190	5230	5180	6770	3650	5210	5200.08	5.54	7805	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.30	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.02	N	003010	500	63 억	704706	N	N	1	N	N
81	20250317	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-10	5	-0.19	148400350	28525	52.62	5190	5230	5180	6770	3650	5210	5202.47	5.54	3822	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.22	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5660	-8.13	20250213	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
82	20250317	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5220	10	2	0.19	129380410	24875	45.89	5190	5230	5180	6770	3650	5210	5201.22	5.54	1110	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	664	8.97	0.54	12	0.20	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5660	-7.77	20250213	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
83	20250317	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5210	0	3	0.00	116843660	22472	41.46	5190	5230	5180	6770	3650	5210	5199.52	5.54	-25	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	662	8.95	0.54	12	0.18	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
84	20250317	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5220	10	2	0.19	73757510	14173	26.15	5190	5230	5180	6770	3650	5210	5204.09	5.54	-3853	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	664	8.97	0.54	12	0.11	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5660	-7.77	20250213	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
85	20250317	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-10	5	-0.19	40921100	7879	14.54	5190	5220	5180	6770	3650	5210	5193.69	5.54	-932	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.06	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5660	-8.13	20250213	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
86	20250317	100141	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-10	5	-0.19	23788260	4583	8.45	5190	5220	5180	6770	3650	5210	5190.54	5.54	552	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.04	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5660	-8.13	20250213	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
87	20250317	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-20	5	-0.38	736980	142	0.26	5190	5190	5190	6770	3650	5210	5190.00	5.54	-21	5323	5266	5203	5146	5083	5235	5115	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.00	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.02	N	003010	500	63 억	704706	N	N	3	N	N
88	20250314	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5210	0	3	0.00	280789340	54159	136.86	5260	5260	5140	6770	3650	5210	5184.54	5.55	-2856	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	662	8.95	0.54	12	0.43	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	3.97	N	003010	500	63 억	706180	N	N	3	N	N
89	20250314	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5170	-40	5	-0.77	232476940	44869	113.39	5260	5260	5140	6770	3650	5210	5181.24	5.55	240	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	657	8.88	0.53	12	0.35	582.00	9678.00	6500	20240607	-20.46	4210	20241209	22.80	5660	-8.66	20250213	4840	6.82	20250102	6500	-20.46	20240607	4210	22.80	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
90	20250314	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-10	5	-0.19	187525530	36182	91.43	5260	5260	5140	6770	3650	5210	5182.84	5.55	-777	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.28	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5660	-8.13	20250213	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
91	20250314	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-20	5	-0.38	180249460	34781	87.89	5260	5260	5140	6770	3650	5210	5182.41	5.55	-440	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.27	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
92	20250314	120141	57	100.00	KOSPI	유통	N	N	N	N	N	5180	-30	5	-0.58	174632740	33695	85.15	5260	5260	5140	6770	3650	5210	5182.75	5.55	-680	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.27	582.00	9678.00	6500	20240607	-20.31	4210	20241209	23.04	5660	-8.48	20250213	4840	7.02	20250102	6500	-20.31	20240607	4210	23.04	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
93	20250314	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5170	-40	5	-0.77	134882670	26006	65.72	5260	5260	5140	6770	3650	5210	5186.60	5.55	310	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	657	8.88	0.53	12	0.20	582.00	9678.00	6500	20240607	-20.46	4210	20241209	22.80	5660	-8.66	20250213	4840	6.82	20250102	6500	-20.46	20240607	4210	22.80	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
94	20250314	100141	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-20	5	-0.38	86685260	16670	42.13	5260	5260	5160	6770	3650	5210	5200.08	5.55	2802	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.13	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5660	-8.30	20250213	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
95	20250314	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5210	0	3	0.00	8983370	1717	4.34	5260	5260	5210	6770	3650	5210	5232.02	5.55	-254	5370	5290	5250	5170	5130	5270	5150	64	1560	500	3850	10	1	12712747	662	8.95	0.54	12	0.01	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	3.97	N	003010	500	63 억	706180	N	N	30	N	N
96	20250313	160139	57	100.00	KOSPI	유통	N	N	N	N	N	5210	-50	5	-0.95	206567390	39322	55.98	5320	5330	5210	6830	3690	5260	5254.03	5.53	326	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	662	8.95	0.54	12	0.31	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	3.98	N	003010	500	63 억	702790	N	N	30	N	N
97	20250313	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5230	-30	5	-0.57	188282600	35816	50.98	5320	5330	5220	6830	3690	5260	5256.94	5.53	777	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	665	8.99	0.54	12	0.28	582.00	9678.00	6500	20240607	-19.54	4210	20241209	24.23	5660	-7.60	20250213	4840	8.06	20250102	6500	-19.54	20240607	4210	24.23	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
98	20250313	140139	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-10	5	-0.19	164463260	31264	44.50	5320	5330	5230	6830	3690	5260	5260.47	5.53	1517	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	667	9.02	0.54	12	0.25	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5660	-7.24	20250213	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
99	20250313	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5230	-30	5	-0.57	155924920	29637	42.19	5320	5330	5230	6830	3690	5260	5261.16	5.53	949	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	665	8.99	0.54	12	0.23	582.00	9678.00	6500	20240607	-19.54	4210	20241209	24.23	5660	-7.60	20250213	4840	8.06	20250102	6500	-19.54	20240607	4210	24.23	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
100	20250313	120139	57	100.00	KOSPI	유통	N	N	N	N	N	5260	0	3	0.00	126602420	24044	34.23	5320	5330	5250	6830	3690	5260	5265.45	5.53	-88	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	669	9.04	0.54	12	0.19	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5660	-7.07	20250213	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
101	20250313	110139	57	100.00	KOSPI	유통	N	N	N	N	N	5280	20	2	0.38	85795620	16282	23.18	5320	5330	5250	6830	3690	5260	5269.35	5.53	366	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	671	9.07	0.55	12	0.13	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5660	-6.71	20250213	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
102	20250313	100139	57	100.00	KOSPI	유통	N	N	N	N	N	5300	40	2	0.76	43827950	8303	11.82	5320	5330	5270	6830	3690	5260	5278.57	5.53	82	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	674	9.11	0.55	12	0.07	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5660	-6.36	20250213	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
103	20250313	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5320	60	2	1.14	739480	139	0.20	5320	5320	5320	6830	3690	5260	5320.00	5.53	5	5486	5372	5316	5202	5146	5345	5175	64	1570	500	3890	10	1	12712747	676	9.14	0.55	12	0.00	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5660	-6.01	20250213	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	3.98	N	003010	500	63 억	702790	N	N	6	N	N
104	20250312	160138	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-120	5	-2.23	372963620	69745	105.34	5410	5430	5260	6990	3770	5380	5347.53	5.70	-23120	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	669	9.04	0.54	12	0.55	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5660	-7.07	20250213	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	3.97	N	003010	500	63 억	725060	N	N	6	N	N
105	20250312	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5330	-50	5	-0.93	341293030	63744	96.27	5410	5430	5290	6990	3770	5380	5354.12	5.70	-23642	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	678	9.16	0.55	12	0.50	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5660	-5.83	20250213	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
106	20250312	140139	57	100.00	KOSPI	유통	N	N	N	N	N	5330	-50	5	-0.93	259537760	48367	73.05	5410	5430	5310	6990	3770	5380	5366.01	5.70	-18163	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	678	9.16	0.55	12	0.38	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5660	-5.83	20250213	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
107	20250312	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	230316730	42895	64.79	5410	5430	5310	6990	3770	5380	5369.31	5.70	-14645	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.34	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
108	20250312	120139	57	100.00	KOSPI	유통	N	N	N	N	N	5370	-10	5	-0.19	177977590	33113	50.01	5410	5430	5310	6990	3770	5380	5374.86	5.70	-7359	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	683	9.23	0.55	12	0.26	582.00	9678.00	6500	20240607	-17.38	4210	20241209	27.55	5660	-5.12	20250213	4840	10.95	20250102	6500	-17.38	20240607	4210	27.55	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
109	20250312	110139	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	139354860	25944	39.18	5410	5430	5310	6990	3770	5380	5371.37	5.70	-7655	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.20	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
110	20250312	100139	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	115570980	21515	32.49	5410	5430	5310	6990	3770	5380	5371.65	5.70	-5894	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.17	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
111	20250312	090139	57	100.00	KOSPI	유통	N	N	N	N	N	5420	40	2	0.74	7657500	1415	2.14	5410	5420	5410	6990	3770	5380	5411.66	5.70	23	5560	5470	5330	5240	5100	5515	5285	64	1610	500	3980	10	1	12712747	689	9.31	0.56	12	0.01	582.00	9678.00	6500	20240607	-16.62	4210	20241209	28.74	5660	-4.24	20250213	4840	11.98	20250102	6500	-16.62	20240607	4210	28.74	20241209	3.97	N	003010	500	63 억	725060	N	N	2	N	N
112	20250311	160138	57	100.00	KOSPI	유통	N	N	N	N	N	5380	30	2	0.56	347697470	65755	124.15	5290	5420	5190	6950	3750	5350	5287.54	5.55	11400	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	684	9.24	0.56	12	0.52	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
113	20250311	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5380	30	2	0.56	329552800	62379	117.78	5290	5420	5190	6950	3750	5350	5283.07	5.55	11640	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	684	9.24	0.56	12	0.49	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
114	20250311	140139	57	100.00	KOSPI	유통	N	N	N	N	N	5350	0	3	0.00	292816490	55554	104.89	5290	5420	5190	6950	3750	5350	5270.84	5.55	11737	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	680	9.19	0.55	12	0.44	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5660	-5.48	20250213	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
115	20250311	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5320	-30	5	-0.56	237496580	45265	85.47	5290	5320	5190	6950	3750	5350	5246.80	5.55	13735	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	676	9.14	0.55	12	0.36	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5660	-6.01	20250213	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
116	20250311	120138	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-80	5	-1.50	217287220	41447	78.26	5290	5290	5190	6950	3750	5350	5242.53	5.55	10848	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	670	9.05	0.54	12	0.33	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5660	-6.89	20250213	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
117	20250311	110138	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-90	5	-1.68	157028150	30014	56.67	5290	5290	5190	6950	3750	5350	5231.82	5.55	3139	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	669	9.04	0.54	12	0.24	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5660	-7.07	20250213	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
118	20250311	100139	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-90	5	-1.68	82786900	15800	29.83	5290	5290	5190	6950	3750	5350	5239.66	5.55	998	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	669	9.04	0.54	12	0.12	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5660	-7.07	20250213	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
119	20250311	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-110	5	-2.06	6846230	1309	2.47	5290	5290	5190	6950	3750	5350	5229.94	5.55	-471	5456	5402	5336	5282	5216	5370	5250	64	1600	500	3950	10	1	12712747	666	9.00	0.54	12	0.01	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5660	-7.42	20250213	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	3.98	N	003010	500	63 억	705090	N	N	2	N	N
120	20250310	160137	57	100.00	KOSPI	유통	N	N	N	N	N	5350	-60	5	-1.11	277864940	52080	81.21	5380	5390	5270	7030	3790	5410	5335.32	5.53	1594	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	680	9.19	0.55	12	0.41	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5660	-5.48	20250213	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.06	N	003010	500	63 억	703547	N	N	2	N	N
121	20250310	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5350	-60	5	-1.11	223219190	41827	65.22	5380	5390	5270	7030	3790	5410	5336.72	5.53	-4121	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	680	9.19	0.55	12	0.33	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5660	-5.48	20250213	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
122	20250310	140138	57	100.00	KOSPI	유통	N	N	N	N	N	5350	-60	5	-1.11	207307050	38854	60.58	5380	5390	5270	7030	3790	5410	5335.54	5.53	-5082	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	680	9.19	0.55	12	0.31	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5660	-5.48	20250213	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
123	20250310	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-50	5	-0.92	190755290	35767	55.77	5380	5390	5270	7030	3790	5410	5333.28	5.53	-6108	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	681	9.21	0.55	12	0.28	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
124	20250310	120138	57	100.00	KOSPI	유통	N	N	N	N	N	5330	-80	5	-1.48	178857250	33546	52.31	5380	5390	5270	7030	3790	5410	5331.70	5.53	-6484	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	678	9.16	0.55	12	0.26	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5660	-5.83	20250213	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
125	20250310	110138	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-50	5	-0.92	164878430	30924	48.22	5380	5390	5270	7030	3790	5410	5331.73	5.53	-6874	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	681	9.21	0.55	12	0.24	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
126	20250310	100138	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-50	5	-0.92	150408020	28222	44.01	5380	5380	5270	7030	3790	5410	5329.46	5.53	-6344	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	681	9.21	0.55	12	0.22	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
127	20250310	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5380	-30	5	-0.55	5772740	1073	1.67	5380	5380	5380	7030	3790	5410	5380.00	5.53	41	5510	5460	5400	5350	5290	5485	5375	64	1620	500	4000	10	1	12712747	684	9.24	0.56	12	0.01	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.06	N	003010	500	63 억	703547	N	N	0	N	N
128	20250307	160138	57	100.00	KOSPI	유통	N	N	N	N	N	5410	10	2	0.19	344104955	63867	101.05	5380	5450	5340	7020	3780	5400	5387.82	5.50	4878	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	688	9.30	0.56	12	0.50	582.00	9678.00	6500	20240607	-16.77	4210	20241209	28.50	5660	-4.42	20250213	4840	11.78	20250102	6500	-16.77	20240607	4210	28.50	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
129	20250307	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5390	-10	5	-0.19	326459955	60585	95.86	5380	5450	5340	7020	3780	5400	5388.46	5.50	6112	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	685	9.26	0.56	12	0.48	582.00	9678.00	6500	20240607	-17.08	4210	20241209	28.03	5660	-4.77	20250213	4840	11.36	20250102	6500	-17.08	20240607	4210	28.03	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
130	20250307	140138	57	100.00	KOSPI	유통	N	N	N	N	N	5400	0	3	0.00	253300135	46983	74.34	5380	5450	5340	7020	3780	5400	5391.31	5.50	8543	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	686	9.28	0.56	12	0.37	582.00	9678.00	6500	20240607	-16.92	4210	20241209	28.27	5660	-4.59	20250213	4840	11.57	20250102	6500	-16.92	20240607	4210	28.27	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
131	20250307	130138	57	100.00	KOSPI	유통	N	N	N	N	N	5390	-10	5	-0.19	208392235	38638	61.14	5380	5450	5340	7020	3780	5400	5393.45	5.50	7196	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	685	9.26	0.56	12	0.30	582.00	9678.00	6500	20240607	-17.08	4210	20241209	28.03	5660	-4.77	20250213	4840	11.36	20250102	6500	-17.08	20240607	4210	28.03	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
132	20250307	120139	57	100.00	KOSPI	유통	N	N	N	N	N	5380	-20	5	-0.37	173804695	32215	50.97	5380	5450	5340	7020	3780	5400	5395.15	5.50	8995	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	684	9.24	0.56	12	0.25	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
133	20250307	110138	57	100.00	KOSPI	유통	N	N	N	N	N	5410	10	2	0.19	120009045	22276	35.25	5380	5410	5340	7020	3780	5400	5387.37	5.50	8656	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	688	9.30	0.56	12	0.18	582.00	9678.00	6500	20240607	-16.77	4210	20241209	28.50	5660	-4.42	20250213	4840	11.78	20250102	6500	-16.77	20240607	4210	28.50	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
134	20250307	100138	57	100.00	KOSPI	유통	N	N	N	N	N	5380	-20	5	-0.37	54431100	10114	16.00	5380	5410	5340	7020	3780	5400	5381.75	5.50	273	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	684	9.24	0.56	12	0.08	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
135	20250307	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5340	-60	5	-1.11	5922600	1102	1.74	5380	5380	5340	7020	3780	5400	5374.34	5.50	-182	5486	5442	5386	5342	5286	5415	5315	64	1620	500	3990	10	1	12712747	679	9.18	0.55	12	0.01	582.00	9678.00	6500	20240607	-17.85	4210	20241209	26.84	5660	-5.65	20250213	4840	10.33	20250102	6500	-17.85	20240607	4210	26.84	20241209	4.10	N	003010	500	63 억	698801	N	N	1	N	N
136	20250306	160137	57	100.00	KOSPI	유통	N	N	N	N	N	5400	20	2	0.37	326002935	60602	57.00	5430	5430	5330	6990	3770	5380	5379.41	5.56	-8593	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	686	9.28	0.56	12	0.48	582.00	9678.00	6500	20240607	-16.92	4210	20241209	28.27	5660	-4.59	20250213	4840	11.57	20250102	6500	-16.92	20240607	4210	28.27	20241209	4.10	N	003010	500	63 억	707016	N	N	1	N	N
137	20250306	150137	57	100.00	KOSPI	유통	N	N	N	N	N	5400	20	2	0.37	303023465	56344	53.00	5430	5430	5330	6990	3770	5380	5378.09	5.56	-9145	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	686	9.28	0.56	12	0.44	582.00	9678.00	6500	20240607	-16.92	4210	20241209	28.27	5660	-4.59	20250213	4840	11.57	20250102	6500	-16.92	20240607	4210	28.27	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
138	20250306	140138	57	100.00	KOSPI	유통	N	N	N	N	N	5380	0	3	0.00	239844655	44596	41.95	5430	5430	5330	6990	3770	5380	5378.16	5.56	-10608	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	684	9.24	0.56	12	0.35	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
139	20250306	130137	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	195773385	36435	34.27	5430	5430	5330	6990	3770	5380	5373.19	5.56	-7938	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.29	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
140	20250306	120138	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	178777145	33270	31.30	5430	5430	5330	6990	3770	5380	5373.49	5.56	-7661	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.26	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
141	20250306	110137	57	100.00	KOSPI	유통	N	N	N	N	N	5365	-15	5	-0.28	151997085	28276	26.60	5430	5430	5330	6990	3770	5380	5375.45	5.56	-9378	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	682	9.22	0.55	12	0.22	582.00	9678.00	6500	20240607	-17.46	4210	20241209	27.43	5660	-5.21	20250213	4840	10.85	20250102	6500	-17.46	20240607	4210	27.43	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
142	20250306	100138	57	100.00	KOSPI	유통	N	N	N	N	N	5400	20	2	0.37	104458040	19458	18.30	5430	5430	5330	6990	3770	5380	5368.27	5.56	-5983	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	686	9.28	0.56	12	0.15	582.00	9678.00	6500	20240607	-16.92	4210	20241209	28.27	5660	-4.59	20250213	4840	11.57	20250102	6500	-16.92	20240607	4210	28.27	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
143	20250306	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5360	-20	5	-0.37	10753570	1995	1.88	5430	5430	5360	6990	3770	5380	5391.31	5.56	-1211	5553	5466	5303	5216	5053	5510	5260	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.02	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5660	-5.30	20250213	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.10	N	003010	500	63 억	707016	N	N	7	N	N
144	20250305	160137	57	100.00	KOSPI	유통	N	N	N	N	N	5380	250	2	4.87	560378780	105605	125.92	5140	5390	5140	6660	3600	5130	5306.06	5.37	25732	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	684	9.24	0.56	12	0.83	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.13	N	003010	500	63 억	682312	N	N	7	N	N
145	20250305	150138	57	100.00	KOSPI	유통	N	N	N	N	N	5380	250	2	4.87	520030790	98100	116.97	5140	5390	5140	6660	3600	5130	5301.03	5.37	22590	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	684	9.24	0.56	12	0.77	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
146	20250305	140137	57	100.00	KOSPI	유통	N	N	N	N	N	5380	250	2	4.87	421362580	79664	94.99	5140	5380	5140	6660	3600	5130	5289.25	5.37	9706	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	684	9.24	0.56	12	0.63	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5660	-4.95	20250213	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
147	20250305	130137	57	100.00	KOSPI	유통	N	N	N	N	N	5320	190	2	3.70	363852940	68928	82.19	5140	5360	5140	6660	3600	5130	5278.74	5.37	10848	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	676	9.14	0.55	12	0.54	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5660	-6.01	20250213	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
148	20250305	120137	57	100.00	KOSPI	유통	N	N	N	N	N	5310	180	2	3.51	293018880	55640	66.34	5140	5330	5140	6660	3600	5130	5266.34	5.37	5891	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	675	9.12	0.55	12	0.44	582.00	9678.00	6500	20240607	-18.31	4210	20241209	26.13	5660	-6.18	20250213	4840	9.71	20250102	6500	-18.31	20240607	4210	26.13	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
149	20250305	110136	57	100.00	KOSPI	유통	N	N	N	N	N	5270	140	2	2.73	223155300	42465	50.63	5140	5330	5140	6660	3600	5130	5255.04	5.37	512	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	670	9.05	0.54	12	0.33	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5660	-6.89	20250213	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
150	20250305	100137	57	100.00	KOSPI	유통	N	N	N	N	N	5210	80	2	1.56	109726760	20985	25.02	5140	5260	5140	6660	3600	5130	5228.82	5.37	-4653	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	662	8.95	0.54	12	0.17	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
151	20250305	090136	57	100.00	KOSPI	유통	N	N	N	N	N	5210	80	2	1.56	10742200	2073	2.47	5140	5210	5140	6660	3600	5130	5181.96	5.37	744	5236	5182	5096	5042	4956	5210	5070	64	1530	500	3790	10	1	12712747	662	8.95	0.54	12	0.02	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5660	-7.95	20250213	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	4.13	N	003010	500	63 억	682312	N	N	3	N	N
152	20250304	160135	57	100.00	KOSPI	유통	N	N	N	N	N	5130	-80	5	-1.54	423100610	83261	98.78	5090	5150	5010	6770	3650	5210	5081.62	5.27	11657	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	652	8.81	0.53	12	0.65	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5660	-9.36	20250213	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.21	N	003010	500	63 억	669404	N	N	3	N	N
153	20250304	150136	57	100.00	KOSPI	유통	N	N	N	N	N	5110	-100	5	-1.92	406120710	79940	94.84	5090	5150	5010	6770	3650	5210	5080.32	5.27	13180	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	650	8.78	0.53	12	0.63	582.00	9678.00	6500	20240607	-21.38	4210	20241209	21.38	5660	-9.72	20250213	4840	5.58	20250102	6500	-21.38	20240607	4210	21.38	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
154	20250304	140136	57	100.00	KOSPI	유통	N	N	N	N	N	5140	-70	5	-1.34	386613350	76122	90.31	5090	5150	5010	6770	3650	5210	5078.86	5.27	11794	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	653	8.83	0.53	12	0.60	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5660	-9.19	20250213	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
155	20250304	130136	57	100.00	KOSPI	유통	N	N	N	N	N	5100	-110	5	-2.11	346159910	68235	80.96	5090	5140	5010	6770	3650	5210	5073.06	5.27	9283	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	648	8.76	0.53	12	0.54	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5660	-9.89	20250213	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
156	20250304	120136	57	100.00	KOSPI	유통	N	N	N	N	N	5120	-90	5	-1.73	281910930	55570	65.93	5090	5140	5010	6770	3650	5210	5073.08	5.27	5121	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	651	8.80	0.53	12	0.44	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
157	20250304	110136	57	100.00	KOSPI	유통	N	N	N	N	N	5070	-140	5	-2.69	222529110	43902	52.09	5090	5140	5010	6770	3650	5210	5068.77	5.27	798	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	645	8.71	0.52	12	0.35	582.00	9678.00	6500	20240607	-22.00	4210	20241209	20.43	5660	-10.42	20250213	4840	4.75	20250102	6500	-22.00	20240607	4210	20.43	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
158	20250304	100136	57	100.00	KOSPI	유통	N	N	N	N	N	5090	-120	5	-2.30	168168160	33161	39.34	5090	5140	5010	6770	3650	5210	5071.26	5.27	-5718	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	647	8.75	0.53	12	0.26	582.00	9678.00	6500	20240607	-21.69	4210	20241209	20.90	5660	-10.07	20250213	4840	5.17	20250102	6500	-21.69	20240607	4210	20.90	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N
159	20250304	090135	57	100.00	KOSPI	유통	N	N	N	N	N	5080	-130	5	-2.50	42102690	8272	9.81	5090	5140	5080	6770	3650	5210	5089.78	5.27	247	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	646	8.73	0.52	12	0.07	582.00	9678.00	6500	20240607	-21.85	4210	20241209	20.67	5660	-10.25	20250213	4840	4.96	20250102	6500	-21.85	20240607	4210	20.67	20241209	4.21	N	003010	500	63 억	669404	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History