KissMeData/013000/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

73 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	20250430	160305	57	100.00	KOSPI	유통	N	N	N	N	N	1189	19	2	1.62	319160318	269004	30.19	1172	1207	1170	1521	819	1170	1186.45	1.81	44940	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	341	9.83	0.66	12	0.94	121.00	1806.00	1900	20241216	-37.42	1105	20240806	7.60	1758	-32.37	20250407	1120	6.16	20250429	1900	-37.42	20241216	1105	7.60	20240806	0.46	Y	013000	500	143 억	519176	N	N	23	N	N
3	20250430	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1195	25	2	2.14	298861015	251949	28.27	1172	1207	1170	1521	819	1170	1186.20	1.81	39267	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	343	9.88	0.66	12	0.88	121.00	1806.00	1900	20241216	-37.11	1105	20240806	8.14	1758	-32.03	20250407	1120	6.70	20250429	1900	-37.11	20241216	1105	8.14	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
4	20250430	140307	57	100.00	KOSPI	유통	N	N	N	N	N	1192	22	2	1.88	257500445	217212	24.37	1172	1207	1170	1521	819	1170	1185.48	1.81	23456	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	342	9.85	0.66	12	0.76	121.00	1806.00	1900	20241216	-37.26	1105	20240806	7.87	1758	-32.20	20250407	1120	6.43	20250429	1900	-37.26	20241216	1105	7.87	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
5	20250430	130307	57	100.00	KOSPI	유통	N	N	N	N	N	1194	24	2	2.05	254562368	214746	24.10	1172	1207	1170	1521	819	1170	1185.41	1.81	22948	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	343	9.87	0.66	12	0.75	121.00	1806.00	1900	20241216	-37.16	1105	20240806	8.05	1758	-32.08	20250407	1120	6.61	20250429	1900	-37.16	20241216	1105	8.05	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
6	20250430	120308	57	100.00	KOSPI	유통	N	N	N	N	N	1188	18	2	1.54	243005740	205031	23.01	1172	1207	1170	1521	819	1170	1185.21	1.81	20105	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	341	9.82	0.66	12	0.71	121.00	1806.00	1900	20241216	-37.47	1105	20240806	7.51	1758	-32.42	20250407	1120	6.07	20250429	1900	-37.47	20241216	1105	7.51	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
7	20250430	110307	57	100.00	KOSPI	유통	N	N	N	N	N	1198	28	2	2.39	194006455	163799	18.38	1172	1207	1170	1521	819	1170	1184.42	1.81	12796	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	344	9.90	0.66	12	0.57	121.00	1806.00	1900	20241216	-36.95	1105	20240806	8.42	1758	-31.85	20250407	1120	6.96	20250429	1900	-36.95	20241216	1105	8.42	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
8	20250430	100309	57	100.00	KOSPI	유통	N	N	N	N	N	1197	27	2	2.31	149103419	126194	14.16	1172	1207	1170	1521	819	1170	1181.54	1.81	12579	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	344	9.89	0.66	12	0.44	121.00	1806.00	1900	20241216	-37.00	1105	20240806	8.33	1758	-31.91	20250407	1120	6.88	20250429	1900	-37.00	20241216	1105	8.33	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
9	20250430	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1178	8	2	0.68	38109402	32544	3.65	1172	1179	1170	1521	819	1170	1171.01	1.81	-15209	1348	1258	1189	1099	1030	1224	1065	144	351	500	810	1	1	28705031	338	9.74	0.65	12	0.11	121.00	1806.00	1900	20241216	-38.00	1105	20240806	6.61	1758	-32.99	20250407	1120	5.18	20250429	1900	-38.00	20241216	1105	6.61	20240806	0.46	Y	013000	500	143 억	519176	N	N	5	N	N
10	20250429	160303	57	100.00	KOSPI	유통	N	N	N	N	N	1170	-90	5	-7.14	1044032015	883882	159.53	1260	1279	1120	1638	882	1260	1181.21	1.72	31694	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	336	9.67	0.65	12	3.08	121.00	1806.00	1900	20241216	-38.42	1105	20240806	5.88	1758	-33.45	20250407	1120	4.46	20250429	1900	-38.42	20241216	1105	5.88	20240806	0.45	Y	013000	500	143 억	492294	N	N	5	N	N
11	20250429	150306	57	100.00	KOSPI	유통	N	N	N	N	N	1156	-104	5	-8.25	905890922	765145	138.10	1260	1279	1120	1638	882	1260	1183.95	1.72	15697	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	332	9.55	0.64	12	2.67	121.00	1806.00	1900	20241216	-39.16	1105	20240806	4.62	1758	-34.24	20250407	1120	3.21	20250429	1900	-39.16	20241216	1105	4.62	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
12	20250429	140306	57	100.00	KOSPI	유통	N	N	N	N	N	1225	-35	5	-2.78	328735104	266199	48.04	1260	1279	1222	1638	882	1260	1234.92	1.72	40501	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	352	10.12	0.68	12	0.93	121.00	1806.00	1900	20241216	-35.53	1105	20240806	10.86	1758	-30.32	20250407	1144	7.08	20250311	1900	-35.53	20241216	1105	10.86	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
13	20250429	130307	57	100.00	KOSPI	유통	N	N	N	N	N	1229	-31	5	-2.46	246506027	199093	35.93	1260	1279	1223	1638	882	1260	1238.15	1.72	31741	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	353	10.16	0.68	12	0.69	121.00	1806.00	1900	20241216	-35.32	1105	20240806	11.22	1758	-30.09	20250407	1144	7.43	20250311	1900	-35.32	20241216	1105	11.22	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
14	20250429	120307	57	100.00	KOSPI	유통	N	N	N	N	N	1236	-24	5	-1.90	227512277	183653	33.15	1260	1279	1223	1638	882	1260	1238.82	1.72	29765	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	355	10.21	0.68	12	0.64	121.00	1806.00	1900	20241216	-34.95	1105	20240806	11.86	1758	-29.69	20250407	1144	8.04	20250311	1900	-34.95	20241216	1105	11.86	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
15	20250429	110307	57	100.00	KOSPI	유통	N	N	N	N	N	1234	-26	5	-2.06	202017296	163068	29.43	1260	1279	1223	1638	882	1260	1238.85	1.72	25085	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	354	10.20	0.68	12	0.57	121.00	1806.00	1900	20241216	-35.05	1105	20240806	11.67	1758	-29.81	20250407	1144	7.87	20250311	1900	-35.05	20241216	1105	11.67	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
16	20250429	100308	57	100.00	KOSPI	유통	N	N	N	N	N	1243	-17	5	-1.35	119617163	96028	17.33	1260	1279	1230	1638	882	1260	1245.65	1.72	24420	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	357	10.27	0.69	12	0.33	121.00	1806.00	1900	20241216	-34.58	1105	20240806	12.49	1758	-29.29	20250407	1144	8.65	20250311	1900	-34.58	20241216	1105	12.49	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
17	20250429	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1259	-1	5	-0.08	33913917	26902	4.86	1260	1279	1255	1638	882	1260	1260.65	1.72	2716	1452	1356	1302	1206	1152	1329	1179	144	378	500	880	1	1	28705031	361	10.40	0.70	12	0.09	121.00	1806.00	1900	20241216	-33.74	1105	20240806	13.94	1758	-28.38	20250407	1144	10.05	20250311	1900	-33.74	20241216	1105	13.94	20240806	0.45	Y	013000	500	143 억	492294	N	N	245	N	N
18	20250428	160304	57	100.00	KOSPI	유통	N	N	N	N	N	1260	-137	5	-9.81	708481890	550818	226.57	1397	1398	1248	1816	978	1397	1286.24	1.99	-79339	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	362	10.41	0.70	12	1.92	121.00	1806.00	1900	20241216	-33.68	1105	20240806	14.03	1758	-28.33	20250407	1144	10.14	20250311	1900	-33.68	20241216	1105	14.03	20240806	0.43	Y	013000	500	143 억	572027	N	N	245	N	N
19	20250428	150306	57	100.00	KOSPI	유통	N	N	N	N	N	1261	-136	5	-9.74	647343434	502076	206.52	1397	1398	1257	1816	978	1397	1289.33	1.99	-82158	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	362	10.42	0.70	12	1.75	121.00	1806.00	1900	20241216	-33.63	1105	20240806	14.12	1758	-28.27	20250407	1144	10.23	20250311	1900	-33.63	20241216	1105	14.12	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
20	20250428	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1271	-126	5	-9.02	601284714	465634	191.53	1397	1398	1264	1816	978	1397	1291.32	1.99	-72325	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	365	10.50	0.70	12	1.62	121.00	1806.00	1900	20241216	-33.11	1105	20240806	15.02	1758	-27.70	20250407	1144	11.10	20250311	1900	-33.11	20241216	1105	15.02	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
21	20250428	130305	57	100.00	KOSPI	유통	N	N	N	N	N	1279	-118	5	-8.45	508750271	393000	161.66	1397	1398	1273	1816	978	1397	1294.53	1.99	-56846	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	367	10.57	0.71	12	1.37	121.00	1806.00	1900	20241216	-32.68	1105	20240806	15.75	1758	-27.25	20250407	1144	11.80	20250311	1900	-32.68	20241216	1105	15.75	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
22	20250428	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1296	-101	5	-7.23	374082781	287832	118.40	1397	1398	1273	1816	978	1397	1299.66	1.99	-34120	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	372	10.71	0.72	12	1.00	121.00	1806.00	1900	20241216	-31.79	1105	20240806	17.29	1758	-26.28	20250407	1144	13.29	20250311	1900	-31.79	20241216	1105	17.29	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
23	20250428	110306	57	100.00	KOSPI	유통	N	N	N	N	N	1287	-110	5	-7.87	289410324	221843	91.25	1397	1398	1273	1816	978	1397	1304.57	1.99	-37821	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	369	10.64	0.71	12	0.77	121.00	1806.00	1900	20241216	-32.26	1105	20240806	16.47	1758	-26.79	20250407	1144	12.50	20250311	1900	-32.26	20241216	1105	16.47	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
24	20250428	100304	57	100.00	KOSPI	유통	N	N	N	N	N	1294	-103	5	-7.37	193958372	147634	60.73	1397	1398	1287	1816	978	1397	1313.78	1.99	-37436	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	371	10.69	0.72	12	0.51	121.00	1806.00	1900	20241216	-31.89	1105	20240806	17.10	1758	-26.39	20250407	1144	13.11	20250311	1900	-31.89	20241216	1105	17.10	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
25	20250428	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1374	-23	5	-1.65	12807172	9208	3.79	1397	1398	1372	1816	978	1397	1390.87	1.99	-2857	1485	1441	1419	1375	1353	1430	1364	144	419	500	970	1	1	28705031	394	11.36	0.76	12	0.03	121.00	1806.00	1900	20241216	-27.68	1105	20240806	24.34	1758	-21.84	20250407	1144	20.10	20250311	1900	-27.68	20241216	1105	24.34	20240806	0.43	Y	013000	500	143 억	572027	N	N	24	N	N
26	20250425	160304	57	100.00	KOSPI	유통	N	N	N	N	N	1397	-39	5	-2.72	344874794	242936	115.47	1436	1463	1397	1866	1006	1436	1419.61	2.16	-37695	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	401	11.55	0.77	12	0.85	121.00	1806.00	1900	20241216	-26.47	1105	20240806	26.43	1758	-20.53	20250407	1144	22.12	20250311	1900	-26.47	20241216	1105	26.43	20240806	0.53	Y	013000	500	143 억	619319	N	N	24	N	N
27	20250425	150306	57	100.00	KOSPI	유통	N	N	N	N	N	1404	-32	5	-2.23	308409989	216890	103.09	1436	1463	1400	1866	1006	1436	1421.97	2.16	-34595	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	403	11.60	0.78	12	0.76	121.00	1806.00	1900	20241216	-26.11	1105	20240806	27.06	1758	-20.14	20250407	1144	22.73	20250311	1900	-26.11	20241216	1105	27.06	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
28	20250425	140306	57	100.00	KOSPI	유통	N	N	N	N	N	1418	-18	5	-1.25	261723379	183737	87.33	1436	1463	1405	1866	1006	1436	1424.45	2.16	-34700	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	407	11.72	0.79	12	0.64	121.00	1806.00	1900	20241216	-25.37	1105	20240806	28.33	1758	-19.34	20250407	1144	23.95	20250311	1900	-25.37	20241216	1105	28.33	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
29	20250425	130307	57	100.00	KOSPI	유통	N	N	N	N	N	1419	-17	5	-1.18	207911458	145691	69.25	1436	1463	1411	1866	1006	1436	1427.07	2.16	-24028	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	407	11.73	0.79	12	0.51	121.00	1806.00	1900	20241216	-25.32	1105	20240806	28.42	1758	-19.28	20250407	1144	24.04	20250311	1900	-25.32	20241216	1105	28.42	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
30	20250425	120306	57	100.00	KOSPI	유통	N	N	N	N	N	1422	-14	5	-0.97	192009229	134478	63.92	1436	1463	1411	1866	1006	1436	1427.81	2.16	-23523	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	408	11.75	0.79	12	0.47	121.00	1806.00	1900	20241216	-25.16	1105	20240806	28.69	1758	-19.11	20250407	1144	24.30	20250311	1900	-25.16	20241216	1105	28.69	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
31	20250425	110306	57	100.00	KOSPI	유통	N	N	N	N	N	1418	-18	5	-1.25	177299358	124114	58.99	1436	1463	1411	1866	1006	1436	1428.52	2.16	-19633	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	407	11.72	0.79	12	0.43	121.00	1806.00	1900	20241216	-25.37	1105	20240806	28.33	1758	-19.34	20250407	1144	23.95	20250311	1900	-25.37	20241216	1105	28.33	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
32	20250425	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1416	-20	5	-1.39	128451265	89632	42.60	1436	1463	1414	1866	1006	1436	1433.10	2.16	-12792	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	406	11.70	0.78	12	0.31	121.00	1806.00	1900	20241216	-25.47	1105	20240806	28.14	1758	-19.45	20250407	1144	23.78	20250311	1900	-25.47	20241216	1105	28.14	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
33	20250425	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1424	-12	5	-0.84	6208666	4333	2.06	1436	1436	1424	1866	1006	1436	1432.88	2.16	-1636	1492	1463	1421	1392	1350	1478	1407	144	430	500	1000	1	1	28705031	409	11.77	0.79	12	0.02	121.00	1806.00	1900	20241216	-25.05	1105	20240806	28.87	1758	-19.00	20250407	1144	24.48	20250311	1900	-25.05	20241216	1105	28.87	20240806	0.53	Y	013000	500	143 억	619319	N	N	165	N	N
34	20250424	160302	57	100.00	KOSPI	유통	N	N	N	N	N	1436	9	2	0.63	296876476	210188	118.03	1427	1450	1379	1855	999	1427	1412.33	2.44	17475	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	412	11.87	0.80	12	0.73	121.00	1806.00	1900	20241216	-24.42	1105	20240806	29.95	1758	-18.32	20250407	1144	25.52	20250311	1900	-24.42	20241216	1105	29.95	20240806	0.51	Y	013000	500	143 억	701815	N	N	165	N	N
35	20250424	150305	57	100.00	KOSPI	유통	N	N	N	N	N	1441	14	2	0.98	276480996	196000	110.06	1427	1450	1379	1855	999	1427	1410.62	2.44	20544	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	414	11.91	0.80	12	0.68	121.00	1806.00	1900	20241216	-24.16	1105	20240806	30.41	1758	-18.03	20250407	1144	25.96	20250311	1900	-24.16	20241216	1105	30.41	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
36	20250424	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1421	-6	5	-0.42	225135104	160082	89.89	1427	1443	1379	1855	999	1427	1406.37	2.44	10447	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	408	11.74	0.79	12	0.56	121.00	1806.00	1900	20241216	-25.21	1105	20240806	28.60	1758	-19.17	20250407	1144	24.21	20250311	1900	-25.21	20241216	1105	28.60	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
37	20250424	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1415	-12	5	-0.84	175617438	124781	70.07	1427	1443	1379	1855	999	1427	1407.40	2.44	6667	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	406	11.69	0.78	12	0.43	121.00	1806.00	1900	20241216	-25.53	1105	20240806	28.05	1758	-19.51	20250407	1144	23.69	20250311	1900	-25.53	20241216	1105	28.05	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
38	20250424	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1417	-10	5	-0.70	156398920	111144	62.41	1427	1443	1379	1855	999	1427	1407.17	2.44	4847	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	407	11.71	0.78	12	0.39	121.00	1806.00	1900	20241216	-25.42	1105	20240806	28.24	1758	-19.40	20250407	1144	23.86	20250311	1900	-25.42	20241216	1105	28.24	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
39	20250424	110304	57	100.00	KOSPI	유통	N	N	N	N	N	1406	-21	5	-1.47	118278247	84178	47.27	1427	1443	1379	1855	999	1427	1405.09	2.44	6648	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	404	11.62	0.78	12	0.29	121.00	1806.00	1900	20241216	-26.00	1105	20240806	27.24	1758	-20.02	20250407	1144	22.90	20250311	1900	-26.00	20241216	1105	27.24	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
40	20250424	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1398	-29	5	-2.03	54191826	38585	21.67	1427	1443	1379	1855	999	1427	1404.47	2.44	2431	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	401	11.55	0.77	12	0.13	121.00	1806.00	1900	20241216	-26.42	1105	20240806	26.52	1758	-20.48	20250407	1144	22.20	20250311	1900	-26.42	20241216	1105	26.52	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
41	20250424	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1422	-5	5	-0.35	11173995	7908	4.44	1427	1427	1400	1855	999	1427	1412.98	2.44	-519	1487	1457	1420	1390	1353	1438	1371	144	428	500	990	1	1	28705031	408	11.75	0.79	12	0.03	121.00	1806.00	1900	20241216	-25.16	1105	20240806	28.69	1758	-19.11	20250407	1144	24.30	20250311	1900	-25.16	20241216	1105	28.69	20240806	0.51	Y	013000	500	143 억	701815	N	N	33	N	N
42	20250423	160259	57	100.00	KOSPI	유통	N	N	N	N	N	1427	-3	5	-0.21	247258532	175546	66.52	1431	1450	1383	1859	1001	1430	1408.29	2.36	24582	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	410	11.79	0.79	12	0.61	121.00	1806.00	1900	20241216	-24.89	1105	20240806	29.14	1758	-18.83	20250407	1144	24.74	20250311	1900	-24.89	20241216	1105	29.14	20240806	0.48	Y	013000	500	143 억	677296	N	N	33	N	N
43	20250423	150305	57	100.00	KOSPI	유통	N	N	N	N	N	1425	-5	5	-0.35	229577223	163159	61.82	1431	1450	1383	1859	1001	1430	1407.08	2.36	23134	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	409	11.78	0.79	12	0.57	121.00	1806.00	1900	20241216	-25.00	1105	20240806	28.96	1758	-18.94	20250407	1144	24.56	20250311	1900	-25.00	20241216	1105	28.96	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
44	20250423	140304	57	100.00	KOSPI	유통	N	N	N	N	N	1427	-3	5	-0.21	224134065	159336	60.37	1431	1450	1383	1859	1001	1430	1406.68	2.36	22701	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	410	11.79	0.79	12	0.56	121.00	1806.00	1900	20241216	-24.89	1105	20240806	29.14	1758	-18.83	20250407	1144	24.74	20250311	1900	-24.89	20241216	1105	29.14	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
45	20250423	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1424	-6	5	-0.42	196313601	139846	52.99	1431	1450	1383	1859	1001	1430	1403.78	2.36	23723	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	409	11.77	0.79	12	0.49	121.00	1806.00	1900	20241216	-25.05	1105	20240806	28.87	1758	-19.00	20250407	1144	24.48	20250311	1900	-25.05	20241216	1105	28.87	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
46	20250423	120304	57	100.00	KOSPI	유통	N	N	N	N	N	1408	-22	5	-1.54	172636731	123091	46.64	1431	1450	1383	1859	1001	1430	1402.51	2.36	27766	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	404	11.64	0.78	12	0.43	121.00	1806.00	1900	20241216	-25.89	1105	20240806	27.42	1758	-19.91	20250407	1144	23.08	20250311	1900	-25.89	20241216	1105	27.42	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
47	20250423	110305	57	100.00	KOSPI	유통	N	N	N	N	N	1409	-21	5	-1.47	151657827	108149	40.98	1431	1450	1383	1859	1001	1430	1402.30	2.36	26960	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	404	11.64	0.78	12	0.38	121.00	1806.00	1900	20241216	-25.84	1105	20240806	27.51	1758	-19.85	20250407	1144	23.16	20250311	1900	-25.84	20241216	1105	27.51	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
48	20250423	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1389	-41	5	-2.87	102949383	73105	27.70	1431	1450	1383	1859	1001	1430	1408.24	2.36	19537	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	399	11.48	0.77	12	0.25	121.00	1806.00	1900	20241216	-26.89	1105	20240806	25.70	1758	-20.99	20250407	1144	21.42	20250311	1900	-26.89	20241216	1105	25.70	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
49	20250423	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1449	19	2	1.33	2086514	1456	0.55	1431	1450	1431	1859	1001	1430	1433.05	2.36	393	1493	1461	1432	1400	1371	1447	1386	144	429	500	1000	1	1	28705031	416	11.98	0.80	12	0.01	121.00	1806.00	1900	20241216	-23.74	1105	20240806	31.13	1758	-17.58	20250407	1144	26.66	20250311	1900	-23.74	20241216	1105	31.13	20240806	0.48	Y	013000	500	143 억	677296	N	N	13	N	N
50	20250422	160258	57	100.00	KOSPI	유통	N	N	N	N	N	1430	-28	5	-1.92	375605677	262101	38.77	1445	1464	1403	1895	1021	1458	1433.06	2.38	-6350	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	410	11.82	0.79	12	0.91	121.00	1806.00	1900	20241216	-24.74	1105	20240806	29.41	1758	-18.66	20250407	1144	25.00	20250311	1900	-24.74	20241216	1105	29.41	20240806	0.47	Y	013000	500	143 억	683646	N	N	13	N	N
51	20250422	150303	57	100.00	KOSPI	유통	N	N	N	N	N	1436	-22	5	-1.51	360490220	251563	37.21	1445	1464	1403	1895	1021	1458	1433.00	2.38	-5524	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	412	11.87	0.80	12	0.88	121.00	1806.00	1900	20241216	-24.42	1105	20240806	29.95	1758	-18.32	20250407	1144	25.52	20250311	1900	-24.42	20241216	1105	29.95	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
52	20250422	140303	57	100.00	KOSPI	유통	N	N	N	N	N	1427	-31	5	-2.13	329008199	229641	33.97	1445	1464	1403	1895	1021	1458	1432.71	2.38	-3594	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	410	11.79	0.79	12	0.80	121.00	1806.00	1900	20241216	-24.89	1105	20240806	29.14	1758	-18.83	20250407	1144	24.74	20250311	1900	-24.89	20241216	1105	29.14	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
53	20250422	130302	57	100.00	KOSPI	유통	N	N	N	N	N	1420	-38	5	-2.61	310631584	216710	32.05	1445	1464	1403	1895	1021	1458	1433.40	2.38	-5923	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	408	11.74	0.79	12	0.75	121.00	1806.00	1900	20241216	-25.26	1105	20240806	28.51	1758	-19.23	20250407	1144	24.13	20250311	1900	-25.26	20241216	1105	28.51	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
54	20250422	120303	57	100.00	KOSPI	유통	N	N	N	N	N	1430	-28	5	-1.92	250846444	174588	25.82	1445	1464	1421	1895	1021	1458	1436.79	2.38	-1918	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	410	11.82	0.79	12	0.61	121.00	1806.00	1900	20241216	-24.74	1105	20240806	29.41	1758	-18.66	20250407	1144	25.00	20250311	1900	-24.74	20241216	1105	29.41	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
55	20250422	110303	57	100.00	KOSPI	유통	N	N	N	N	N	1426	-32	5	-2.19	220804774	153563	22.71	1445	1464	1421	1895	1021	1458	1437.88	2.38	5021	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	409	11.79	0.79	12	0.53	121.00	1806.00	1900	20241216	-24.95	1105	20240806	29.05	1758	-18.89	20250407	1144	24.65	20250311	1900	-24.95	20241216	1105	29.05	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
56	20250422	100303	57	100.00	KOSPI	유통	N	N	N	N	N	1438	-20	5	-1.37	145738410	100986	14.94	1445	1464	1422	1895	1021	1458	1443.15	2.38	6939	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	413	11.88	0.80	12	0.35	121.00	1806.00	1900	20241216	-24.32	1105	20240806	30.14	1758	-18.20	20250407	1144	25.70	20250311	1900	-24.32	20241216	1105	30.14	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
57	20250422	090303	57	100.00	KOSPI	유통	N	N	N	N	N	1449	-9	5	-0.62	29514386	20428	3.02	1445	1464	1422	1895	1021	1458	1444.80	2.38	5842	1541	1499	1465	1423	1389	1482	1406	144	437	500	1020	1	1	28705031	416	11.98	0.80	12	0.07	121.00	1806.00	1900	20241216	-23.74	1105	20240806	31.13	1758	-17.58	20250407	1144	26.66	20250311	1900	-23.74	20241216	1105	31.13	20240806	0.47	Y	013000	500	143 억	683646	N	N	7	N	N
58	20250421	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1458	-136	5	-8.53	988360832	675320	26.68	1500	1507	1431	2070	1116	1594	1462.96	2.45	-32356	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	419	12.05	0.81	12	2.35	121.00	1806.00	1900	20241216	-23.26	1105	20240806	31.95	1758	-17.06	20250407	1144	27.45	20250311	1900	-23.26	20241216	1105	31.95	20240806	0.53	Y	013000	500	143 억	702434	N	N	7	N	N
59	20250421	150302	57	100.00	KOSPI	유통	N	N	N	N	N	1461	-133	5	-8.34	967250567	660851	26.11	1500	1507	1431	2070	1116	1594	1463.05	2.45	-34084	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	419	12.07	0.81	12	2.30	121.00	1806.00	1900	20241216	-23.11	1105	20240806	32.22	1758	-16.89	20250407	1144	27.71	20250311	1900	-23.11	20241216	1105	32.22	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
60	20250421	140302	57	100.00	KOSPI	유통	N	N	N	N	N	1455	-139	5	-8.72	916532196	626041	24.73	1500	1507	1431	2070	1116	1594	1463.39	2.45	-44183	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	418	12.02	0.81	12	2.18	121.00	1806.00	1900	20241216	-23.42	1105	20240806	31.67	1758	-17.24	20250407	1144	27.19	20250311	1900	-23.42	20241216	1105	31.67	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
61	20250421	130303	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-138	5	-8.66	886020535	605105	23.90	1500	1507	1431	2070	1116	1594	1463.60	2.45	-41591	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	418	12.03	0.81	12	2.11	121.00	1806.00	1900	20241216	-23.37	1105	20240806	31.76	1758	-17.18	20250407	1144	27.27	20250311	1900	-23.37	20241216	1105	31.76	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
62	20250421	120302	57	100.00	KOSPI	유통	N	N	N	N	N	1453	-141	5	-8.85	830243505	566674	22.39	1500	1507	1431	2070	1116	1594	1464.43	2.45	-43227	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	417	12.01	0.80	12	1.97	121.00	1806.00	1900	20241216	-23.53	1105	20240806	31.49	1758	-17.35	20250407	1144	27.01	20250311	1900	-23.53	20241216	1105	31.49	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
63	20250421	110303	57	100.00	KOSPI	유통	N	N	N	N	N	1454	-140	5	-8.78	754918309	514772	20.34	1500	1507	1431	2070	1116	1594	1465.76	2.45	-15761	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	417	12.02	0.81	12	1.79	121.00	1806.00	1900	20241216	-23.47	1105	20240806	31.58	1758	-17.29	20250407	1144	27.10	20250311	1900	-23.47	20241216	1105	31.58	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
64	20250421	100300	57	100.00	KOSPI	유통	N	N	N	N	N	1466	-128	5	-8.03	606579842	412905	16.31	1500	1507	1431	2070	1116	1594	1468.14	2.45	-4782	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	421	12.12	0.81	12	1.44	121.00	1806.00	1900	20241216	-22.84	1105	20240806	32.67	1758	-16.61	20250407	1144	28.15	20250311	1900	-22.84	20241216	1105	32.67	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
65	20250421	090308	57	100.00	KOSPI	유통	N	N	N	N	N	1476	-118	5	-7.40	234836027	158046	6.24	1500	1500	1465	2070	1116	1594	1483.78	2.45	37355	1808	1701	1571	1464	1334	1754	1517	144	476	500	1110	1	1	28705031	424	12.20	0.82	12	0.55	121.00	1806.00	1900	20241216	-22.32	1105	20240806	33.57	1758	-16.04	20250407	1144	29.02	20250311	1900	-22.32	20241216	1105	33.57	20240806	0.53	Y	013000	500	143 억	702434	N	N	511	N	N
66	20250418	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1594	172	2	12.10	4017093036	2520958	1431.40	1441	1678	1441	1848	996	1422	1593.48	1.88	162209	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	458	13.17	0.88	12	8.78	121.00	1806.00	1900	20241216	-16.11	1105	20240806	44.25	1758	-9.33	20250407	1144	39.34	20250311	1900	-16.11	20241216	1105	44.25	20240806	0.52	Y	013000	500	143 억	539974	N	N	511	N	N
67	20250418	150301	57	100.00	KOSPI	유통	N	N	N	N	N	1636	214	2	15.05	3833151471	2407899	1367.21	1441	1678	1441	1848	996	1422	1591.91	1.88	168228	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	470	13.52	0.91	12	8.39	121.00	1806.00	1900	20241216	-13.89	1105	20240806	48.05	1758	-6.94	20250407	1144	43.01	20250311	1900	-13.89	20241216	1105	48.05	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
68	20250418	140302	57	100.00	KOSPI	유통	N	N	N	N	N	1614	192	2	13.50	3137968668	1985354	1127.29	1441	1659	1441	1848	996	1422	1580.56	1.88	104793	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	463	13.34	0.89	12	6.92	121.00	1806.00	1900	20241216	-15.05	1105	20240806	46.06	1758	-8.19	20250407	1144	41.08	20250311	1900	-15.05	20241216	1105	46.06	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
69	20250418	130301	57	100.00	KOSPI	유통	N	N	N	N	N	1644	222	2	15.61	2792693740	1772631	1006.50	1441	1650	1441	1848	996	1422	1575.45	1.88	93392	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	472	13.59	0.91	12	6.18	121.00	1806.00	1900	20241216	-13.47	1105	20240806	48.78	1758	-6.48	20250407	1144	43.71	20250311	1900	-13.47	20241216	1105	48.78	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
70	20250418	120300	57	100.00	KOSPI	유통	N	N	N	N	N	1552	130	2	9.14	2485677908	1580369	897.34	1441	1650	1441	1848	996	1422	1572.85	1.88	92049	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	446	12.83	0.86	12	5.51	121.00	1806.00	1900	20241216	-18.32	1105	20240806	40.45	1758	-11.72	20250407	1144	35.66	20250311	1900	-18.32	20241216	1105	40.45	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
71	20250418	110302	57	100.00	KOSPI	유통	N	N	N	N	N	1602	180	2	12.66	2144767717	1362417	773.58	1441	1650	1441	1848	996	1422	1574.24	1.88	85376	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	460	13.24	0.89	12	4.75	121.00	1806.00	1900	20241216	-15.68	1105	20240806	44.98	1758	-8.87	20250407	1144	40.03	20250311	1900	-15.68	20241216	1105	44.98	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
72	20250418	100301	57	100.00	KOSPI	유통	N	N	N	N	N	1531	109	2	7.67	795887034	516175	293.08	1441	1585	1441	1848	996	1422	1541.89	1.88	2901	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	439	12.65	0.85	12	1.80	121.00	1806.00	1900	20241216	-19.42	1105	20240806	38.55	1758	-12.91	20250407	1144	33.83	20250311	1900	-19.42	20241216	1105	38.55	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
73	20250418	090303	57	100.00	KOSPI	유통	N	N	N	N	N	1492	70	2	4.92	24074628	16387	9.30	1441	1545	1441	1848	996	1422	1469.13	1.88	5871	1473	1447	1424	1398	1375	1436	1387	144	426	500	990	1	1	28705031	428	12.33	0.83	12	0.06	121.00	1806.00	1900	20241216	-21.47	1105	20240806	35.02	1758	-15.13	20250407	1144	30.42	20250311	1900	-21.47	20241216	1105	35.02	20240806	0.52	Y	013000	500	143 억	539974	N	N	0	N	N
74	20250417	160301	57	100.00	KOSPI	유통	N	N	N	N	N	1422	-7	5	-0.49	247513217	174524	110.06	1444	1450	1401	1857	1001	1429	1418.21	1.78	28136	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	408	11.75	0.79	12	0.61	121.00	1806.00	1900	20241216	-25.16	1105	20240806	28.69	1758	-19.11	20250407	1144	24.30	20250311	1900	-25.16	20241216	1105	28.69	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
75	20250417	150301	57	100.00	KOSPI	유통	N	N	N	N	N	1430	1	2	0.07	241249224	170135	107.29	1444	1450	1401	1857	1001	1429	1417.99	1.78	28121	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	410	11.82	0.79	12	0.59	121.00	1806.00	1900	20241216	-24.74	1105	20240806	29.41	1758	-18.66	20250407	1144	25.00	20250311	1900	-24.74	20241216	1105	29.41	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
76	20250417	140302	57	100.00	KOSPI	유통	N	N	N	N	N	1430	1	2	0.07	225863164	159357	100.50	1444	1450	1401	1857	1001	1429	1417.34	1.78	26159	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	410	11.82	0.79	12	0.56	121.00	1806.00	1900	20241216	-24.74	1105	20240806	29.41	1758	-18.66	20250407	1144	25.00	20250311	1900	-24.74	20241216	1105	29.41	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
77	20250417	130302	57	100.00	KOSPI	유통	N	N	N	N	N	1419	-10	5	-0.70	165422447	116769	73.64	1444	1450	1401	1857	1001	1429	1416.66	1.78	26128	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	407	11.73	0.79	12	0.41	121.00	1806.00	1900	20241216	-25.32	1105	20240806	28.42	1758	-19.28	20250407	1144	24.04	20250311	1900	-25.32	20241216	1105	28.42	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
78	20250417	120301	57	100.00	KOSPI	유통	N	N	N	N	N	1414	-15	5	-1.05	142093671	100317	63.26	1444	1450	1401	1857	1001	1429	1416.45	1.78	21623	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	406	11.69	0.78	12	0.35	121.00	1806.00	1900	20241216	-25.58	1105	20240806	27.96	1758	-19.57	20250407	1144	23.60	20250311	1900	-25.58	20241216	1105	27.96	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
79	20250417	110301	57	100.00	KOSPI	유통	N	N	N	N	N	1407	-22	5	-1.54	114753193	80937	51.04	1444	1450	1401	1857	1001	1429	1417.81	1.78	15143	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	404	11.63	0.78	12	0.28	121.00	1806.00	1900	20241216	-25.95	1105	20240806	27.33	1758	-19.97	20250407	1144	22.99	20250311	1900	-25.95	20241216	1105	27.33	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
80	20250417	100301	57	100.00	KOSPI	유통	N	N	N	N	N	1420	-9	5	-0.63	92590169	65215	41.13	1444	1450	1405	1857	1001	1429	1419.77	1.78	9404	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	408	11.74	0.79	12	0.23	121.00	1806.00	1900	20241216	-25.26	1105	20240806	28.51	1758	-19.23	20250407	1144	24.13	20250311	1900	-25.26	20241216	1105	28.51	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
81	20250417	090303	57	100.00	KOSPI	유통	N	N	N	N	N	1431	2	2	0.14	2515479	1743	1.10	1444	1450	1431	1857	1001	1429	1443.20	1.78	-164	1493	1461	1441	1409	1389	1451	1399	144	428	500	1000	1	1	28705031	411	11.83	0.79	12	0.01	121.00	1806.00	1900	20241216	-24.68	1105	20240806	29.50	1758	-18.60	20250407	1144	25.09	20250311	1900	-24.68	20241216	1105	29.50	20240806	0.42	Y	013000	500	143 억	511838	N	N	11	N	N
82	20250416	160258	57	100.00	KOSPI	유통	N	N	N	N	N	1429	-34	5	-2.32	228573173	157859	64.35	1463	1473	1421	1901	1025	1463	1448.02	1.80	-4952	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	410	11.81	0.79	12	0.55	121.00	1806.00	1900	20241216	-24.79	1105	20240806	29.32	1758	-18.71	20250407	1144	24.91	20250311	1900	-24.79	20241216	1105	29.32	20240806	0.51	Y	013000	500	143 억	516762	N	N	11	N	N
83	20250416	150302	57	100.00	KOSPI	유통	N	N	N	N	N	1428	-35	5	-2.39	222807038	153817	62.71	1463	1473	1422	1901	1025	1463	1448.52	1.80	-4140	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	410	11.80	0.79	12	0.54	121.00	1806.00	1900	20241216	-24.84	1105	20240806	29.23	1758	-18.77	20250407	1144	24.83	20250311	1900	-24.84	20241216	1105	29.23	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
84	20250416	140301	57	100.00	KOSPI	유통	N	N	N	N	N	1435	-28	5	-1.91	197661947	136237	55.54	1463	1473	1435	1901	1025	1463	1450.87	1.80	-2557	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	412	11.86	0.79	12	0.47	121.00	1806.00	1900	20241216	-24.47	1105	20240806	29.86	1758	-18.37	20250407	1144	25.44	20250311	1900	-24.47	20241216	1105	29.86	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
85	20250416	130300	57	100.00	KOSPI	유통	N	N	N	N	N	1452	-11	5	-0.75	149994870	103249	42.09	1463	1473	1435	1901	1025	1463	1452.75	1.80	-2320	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	417	12.00	0.80	12	0.36	121.00	1806.00	1900	20241216	-23.58	1105	20240806	31.40	1758	-17.41	20250407	1144	26.92	20250311	1900	-23.58	20241216	1105	31.40	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
86	20250416	120301	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-7	5	-0.48	113555316	78103	31.84	1463	1473	1435	1901	1025	1463	1453.92	1.80	-1488	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	418	12.03	0.81	12	0.27	121.00	1806.00	1900	20241216	-23.37	1105	20240806	31.76	1758	-17.18	20250407	1144	27.27	20250311	1900	-23.37	20241216	1105	31.76	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
87	20250416	110300	57	100.00	KOSPI	유통	N	N	N	N	N	1465	2	2	0.14	83012843	57244	23.34	1463	1473	1435	1901	1025	1463	1450.16	1.80	-1505	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	421	12.11	0.81	12	0.20	121.00	1806.00	1900	20241216	-22.89	1105	20240806	32.58	1758	-16.67	20250407	1144	28.06	20250311	1900	-22.89	20241216	1105	32.58	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
88	20250416	100300	57	100.00	KOSPI	유통	N	N	N	N	N	1439	-24	5	-1.64	43008422	29623	12.08	1463	1473	1435	1901	1025	1463	1451.86	1.80	-315	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	413	11.89	0.80	12	0.10	121.00	1806.00	1900	20241216	-24.26	1105	20240806	30.23	1758	-18.15	20250407	1144	25.79	20250311	1900	-24.26	20241216	1105	30.23	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
89	20250416	090303	57	100.00	KOSPI	유통	N	N	N	N	N	1473	10	2	0.68	1081352	739	0.30	1463	1473	1463	1901	1025	1463	1463.26	1.80	-28	1674	1568	1494	1388	1314	1531	1351	144	438	500	1020	1	1	28705031	423	12.17	0.82	12	0.00	121.00	1806.00	1900	20241216	-22.47	1105	20240806	33.30	1758	-16.21	20250407	1144	28.76	20250311	1900	-22.47	20241216	1105	33.30	20240806	0.51	Y	013000	500	143 억	516762	N	N	5	N	N
90	20250415	160258	57	100.00	KOSPI	유통	N	N	N	N	N	1463	-41	5	-2.73	360691127	244147	37.40	1503	1600	1420	1955	1053	1504	1477.35	1.79	-996	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	420	12.09	0.81	12	0.85	121.00	1806.00	1900	20241216	-23.00	1105	20240806	32.40	1758	-16.78	20250407	1144	27.88	20250311	1900	-23.00	20241216	1105	32.40	20240806	0.49	Y	013000	500	143 억	513194	N	N	5	N	N
91	20250415	150300	57	100.00	KOSPI	유통	N	N	N	N	N	1469	-35	5	-2.33	346283569	234305	35.89	1503	1600	1420	1955	1053	1504	1477.92	1.79	473	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	422	12.14	0.81	12	0.82	121.00	1806.00	1900	20241216	-22.68	1105	20240806	32.94	1758	-16.44	20250407	1144	28.41	20250311	1900	-22.68	20241216	1105	32.94	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
92	20250415	140300	57	100.00	KOSPI	유통	N	N	N	N	N	1459	-45	5	-2.99	325223216	219928	33.69	1503	1600	1420	1955	1053	1504	1478.77	1.79	482	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	419	12.06	0.81	12	0.77	121.00	1806.00	1900	20241216	-23.21	1105	20240806	32.04	1758	-17.01	20250407	1144	27.53	20250311	1900	-23.21	20241216	1105	32.04	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
93	20250415	130301	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-44	5	-2.93	308791179	208674	31.97	1503	1600	1420	1955	1053	1504	1479.78	1.79	1493	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	419	12.07	0.81	12	0.73	121.00	1806.00	1900	20241216	-23.16	1105	20240806	32.13	1758	-16.95	20250407	1144	27.62	20250311	1900	-23.16	20241216	1105	32.13	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
94	20250415	120300	57	100.00	KOSPI	유통	N	N	N	N	N	1454	-50	5	-3.32	273841166	184648	28.29	1503	1600	1420	1955	1053	1504	1483.04	1.79	1252	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	417	12.02	0.81	12	0.64	121.00	1806.00	1900	20241216	-23.47	1105	20240806	31.58	1758	-17.29	20250407	1144	27.10	20250311	1900	-23.47	20241216	1105	31.58	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
95	20250415	110300	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-44	5	-2.93	243943613	164104	25.14	1503	1600	1420	1955	1053	1504	1486.52	1.79	4752	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	419	12.07	0.81	12	0.57	121.00	1806.00	1900	20241216	-23.16	1105	20240806	32.13	1758	-16.95	20250407	1144	27.62	20250311	1900	-23.16	20241216	1105	32.13	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
96	20250415	100300	57	100.00	KOSPI	유통	N	N	N	N	N	1467	-37	5	-2.46	218910627	146925	22.51	1503	1600	1420	1955	1053	1504	1489.95	1.79	6014	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	421	12.12	0.81	12	0.51	121.00	1806.00	1900	20241216	-22.79	1105	20240806	32.76	1758	-16.55	20250407	1144	28.23	20250311	1900	-22.79	20241216	1105	32.76	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
97	20250415	090301	57	100.00	KOSPI	유통	N	N	N	N	N	1444	-60	5	-3.99	43791778	30351	4.65	1503	1503	1420	1955	1053	1504	1442.84	1.79	15381	1626	1564	1482	1420	1338	1524	1380	144	451	500	1050	1	1	28705031	415	11.93	0.80	12	0.11	121.00	1806.00	1900	20241216	-24.00	1105	20240806	30.68	1758	-17.86	20250407	1144	26.22	20250311	1900	-24.00	20241216	1105	30.68	20240806	0.49	Y	013000	500	143 억	513194	N	N	0	N	N
98	20250414	160258	57	100.00	KOSPI	유통	N	N	N	N	N	1504	-6	5	-0.40	949573483	649765	238.87	1509	1544	1400	1963	1057	1510	1461.38	1.81	-14808	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	432	12.43	0.83	12	2.26	121.00	1806.00	1900	20241216	-20.84	1105	20240806	36.11	1758	-14.45	20250407	1144	31.47	20250311	1900	-20.84	20241216	1105	36.11	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
99	20250414	150259	57	100.00	KOSPI	유통	N	N	N	N	N	1523	13	2	0.86	913909805	626109	230.18	1509	1544	1400	1963	1057	1510	1459.67	1.81	-13728	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	437	12.59	0.84	12	2.18	121.00	1806.00	1900	20241216	-19.84	1105	20240806	37.83	1758	-13.37	20250407	1144	33.13	20250311	1900	-19.84	20241216	1105	37.83	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
100	20250414	140259	57	100.00	KOSPI	유통	N	N	N	N	N	1474	-36	5	-2.38	764961722	527691	193.99	1509	1509	1400	1963	1057	1510	1449.64	1.81	-17432	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	423	12.18	0.82	12	1.84	121.00	1806.00	1900	20241216	-22.42	1105	20240806	33.39	1758	-16.15	20250407	1144	28.85	20250311	1900	-22.42	20241216	1105	33.39	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
101	20250414	130259	57	100.00	KOSPI	유통	N	N	N	N	N	1494	-16	5	-1.06	735987796	508166	186.82	1509	1509	1400	1963	1057	1510	1448.32	1.81	-16956	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	429	12.35	0.83	12	1.77	121.00	1806.00	1900	20241216	-21.37	1105	20240806	35.20	1758	-15.02	20250407	1144	30.59	20250311	1900	-21.37	20241216	1105	35.20	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
102	20250414	120259	57	100.00	KOSPI	유통	N	N	N	N	N	1466	-44	5	-2.91	703385534	486080	178.70	1509	1509	1400	1963	1057	1510	1447.06	1.81	-17571	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	421	12.12	0.81	12	1.69	121.00	1806.00	1900	20241216	-22.84	1105	20240806	32.67	1758	-16.61	20250407	1144	28.15	20250311	1900	-22.84	20241216	1105	32.67	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
103	20250414	110258	57	100.00	KOSPI	유통	N	N	N	N	N	1482	-28	5	-1.85	654183756	452854	166.48	1509	1509	1400	1963	1057	1510	1444.58	1.81	-14286	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	425	12.25	0.82	12	1.58	121.00	1806.00	1900	20241216	-22.00	1105	20240806	34.12	1758	-15.70	20250407	1144	29.55	20250311	1900	-22.00	20241216	1105	34.12	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
104	20250414	100259	57	100.00	KOSPI	유통	N	N	N	N	N	1485	-25	5	-1.66	561859419	390305	143.49	1509	1509	1400	1963	1057	1510	1439.54	1.81	-16027	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	426	12.27	0.82	12	1.36	121.00	1806.00	1900	20241216	-21.84	1105	20240806	34.39	1758	-15.53	20250407	1144	29.81	20250311	1900	-21.84	20241216	1105	34.39	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
105	20250414	090259	57	100.00	KOSPI	유통	N	N	N	N	N	1463	-47	5	-3.11	19519403	13223	4.86	1509	1509	1462	1963	1057	1510	1476.17	1.81	1041	1580	1545	1494	1459	1408	1519	1433	144	453	500	1050	1	1	28705031	420	12.09	0.81	12	0.05	121.00	1806.00	1900	20241216	-23.00	1105	20240806	32.40	1758	-16.78	20250407	1144	27.88	20250311	1900	-23.00	20241216	1105	32.40	20240806	0.47	Y	013000	500	143 억	519352	N	N	0	N	N
106	20250411	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1510	-5	5	-0.33	399606931	271622	82.52	1515	1529	1443	1969	1061	1515	1471.06	1.82	-3903	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	433	12.48	0.84	12	0.95	121.00	1806.00	1900	20241216	-20.53	1105	20240806	36.65	1758	-14.11	20250407	1144	31.99	20250311	1900	-20.53	20241216	1105	36.65	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
107	20250411	150258	57	100.00	KOSPI	유통	N	N	N	N	N	1475	-40	5	-2.64	337947825	229700	69.78	1515	1529	1443	1969	1061	1515	1471.18	1.82	-6134	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	423	12.19	0.82	12	0.80	121.00	1806.00	1900	20241216	-22.37	1105	20240806	33.48	1758	-16.10	20250407	1144	28.93	20250311	1900	-22.37	20241216	1105	33.48	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
108	20250411	140259	57	100.00	KOSPI	유통	N	N	N	N	N	1481	-34	5	-2.24	290138555	197100	59.88	1515	1529	1443	1969	1061	1515	1471.95	1.82	-4794	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	425	12.24	0.82	12	0.69	121.00	1806.00	1900	20241216	-22.05	1105	20240806	34.03	1758	-15.76	20250407	1144	29.46	20250311	1900	-22.05	20241216	1105	34.03	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
109	20250411	130259	57	100.00	KOSPI	유통	N	N	N	N	N	1484	-31	5	-2.05	263306068	178926	54.36	1515	1529	1443	1969	1061	1515	1471.50	1.82	-8106	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	426	12.26	0.82	12	0.62	121.00	1806.00	1900	20241216	-21.89	1105	20240806	34.30	1758	-15.59	20250407	1144	29.72	20250311	1900	-21.89	20241216	1105	34.30	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
110	20250411	120259	57	100.00	KOSPI	유통	N	N	N	N	N	1475	-40	5	-2.64	252321154	171500	52.10	1515	1529	1443	1969	1061	1515	1471.16	1.82	-10104	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	423	12.19	0.82	12	0.60	121.00	1806.00	1900	20241216	-22.37	1105	20240806	33.48	1758	-16.10	20250407	1144	28.93	20250311	1900	-22.37	20241216	1105	33.48	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
111	20250411	110258	57	100.00	KOSPI	유통	N	N	N	N	N	1447	-68	5	-4.49	191678835	130517	39.65	1515	1528	1443	1969	1061	1515	1468.48	1.82	-7567	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	415	11.96	0.80	12	0.45	121.00	1806.00	1900	20241216	-23.84	1105	20240806	30.95	1758	-17.69	20250407	1144	26.49	20250311	1900	-23.84	20241216	1105	30.95	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
112	20250411	100259	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-55	5	-3.63	138572917	93855	28.51	1515	1528	1450	1969	1061	1515	1476.30	1.82	-2316	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	419	12.07	0.81	12	0.33	121.00	1806.00	1900	20241216	-23.16	1105	20240806	32.13	1758	-16.95	20250407	1144	27.62	20250311	1900	-23.16	20241216	1105	32.13	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
113	20250411	090300	57	100.00	KOSPI	유통	N	N	N	N	N	1528	13	2	0.86	1724009	1139	0.35	1515	1528	1491	1969	1061	1515	1512.92	1.82	-193	1618	1566	1505	1453	1392	1536	1423	144	454	500	1060	1	1	28705031	439	12.63	0.85	12	0.00	121.00	1806.00	1900	20241216	-19.58	1105	20240806	38.28	1758	-13.08	20250407	1144	33.57	20250311	1900	-19.58	20241216	1105	38.28	20240806	0.42	Y	013000	500	143 억	522467	N	N	178	N	N
114	20250410	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1515	-9	5	-0.59	491666734	326647	88.96	1547	1557	1444	1981	1067	1524	1505.19	1.73	24826	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	435	12.52	0.84	12	1.14	121.00	1806.00	1900	20241216	-20.26	1105	20240806	37.10	1758	-13.82	20250407	1144	32.43	20250311	1900	-20.26	20241216	1105	37.10	20240806	0.26	Y	013000	500	143 억	496142	N	N	178	N	N
115	20250410	150257	57	100.00	KOSPI	유통	N	N	N	N	N	1530	6	2	0.39	477332081	317202	86.39	1547	1557	1444	1981	1067	1524	1504.82	1.73	22813	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	439	12.64	0.85	12	1.11	121.00	1806.00	1900	20241216	-19.47	1105	20240806	38.46	1758	-12.97	20250407	1144	33.74	20250311	1900	-19.47	20241216	1105	38.46	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
116	20250410	140257	57	100.00	KOSPI	유통	N	N	N	N	N	1521	-3	5	-0.20	418705206	278546	75.86	1547	1557	1444	1981	1067	1524	1503.18	1.73	22986	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	437	12.57	0.84	12	0.97	121.00	1806.00	1900	20241216	-19.95	1105	20240806	37.65	1758	-13.48	20250407	1144	32.95	20250311	1900	-19.95	20241216	1105	37.65	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
117	20250410	130258	57	100.00	KOSPI	유통	N	N	N	N	N	1521	-3	5	-0.20	383554703	255315	69.54	1547	1557	1444	1981	1067	1524	1502.28	1.73	21546	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	437	12.57	0.84	12	0.89	121.00	1806.00	1900	20241216	-19.95	1105	20240806	37.65	1758	-13.48	20250407	1144	32.95	20250311	1900	-19.95	20241216	1105	37.65	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
118	20250410	120258	57	100.00	KOSPI	유통	N	N	N	N	N	1530	6	2	0.39	365016741	243202	66.24	1547	1557	1444	1981	1067	1524	1500.88	1.73	18753	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	439	12.64	0.85	12	0.85	121.00	1806.00	1900	20241216	-19.47	1105	20240806	38.46	1758	-12.97	20250407	1144	33.74	20250311	1900	-19.47	20241216	1105	38.46	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
119	20250410	110258	57	100.00	KOSPI	유통	N	N	N	N	N	1552	28	2	1.84	331466654	221499	60.33	1547	1556	1444	1981	1067	1524	1496.47	1.73	22176	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	446	12.83	0.86	12	0.77	121.00	1806.00	1900	20241216	-18.32	1105	20240806	40.45	1758	-11.72	20250407	1144	35.66	20250311	1900	-18.32	20241216	1105	40.45	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
120	20250410	100257	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-25	5	-1.64	211896246	142493	38.81	1547	1547	1444	1981	1067	1524	1487.06	1.73	22968	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	430	12.39	0.83	12	0.50	121.00	1806.00	1900	20241216	-21.11	1105	20240806	35.66	1758	-14.73	20250407	1144	31.03	20250311	1900	-21.11	20241216	1105	35.66	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
121	20250410	090259	57	100.00	KOSPI	유통	N	N	N	N	N	1532	8	2	0.52	8601761	5575	1.52	1547	1547	1532	1981	1067	1524	1542.92	1.73	576	1724	1624	1541	1441	1358	1582	1399	144	457	500	1060	1	1	28705031	440	12.66	0.85	12	0.02	121.00	1806.00	1900	20241216	-19.37	1105	20240806	38.64	1758	-12.86	20250407	1144	33.92	20250311	1900	-19.37	20241216	1105	38.64	20240806	0.26	Y	013000	500	143 억	496142	N	N	0	N	N
122	20250409	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1524	-65	5	-4.09	558451787	365900	46.97	1641	1641	1458	2065	1113	1589	1526.25	1.71	5780	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	437	12.60	0.84	12	1.27	121.00	1806.00	1900	20241216	-19.79	1105	20240806	37.92	1758	-13.31	20250407	1144	33.22	20250311	1900	-19.79	20241216	1105	37.92	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
123	20250409	150237	57	100.00	KOSPI	유통	N	N	N	N	N	1490	-99	5	-6.23	528016466	345641	44.37	1641	1641	1458	2065	1113	1589	1527.64	1.71	-243	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	428	12.31	0.83	12	1.20	121.00	1806.00	1900	20241216	-21.58	1105	20240806	34.84	1758	-15.24	20250407	1144	30.24	20250311	1900	-21.58	20241216	1105	34.84	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
124	20250409	140255	57	100.00	KOSPI	유통	N	N	N	N	N	1484	-105	5	-6.61	461041870	300224	38.54	1641	1641	1484	2065	1113	1589	1535.66	1.71	5807	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	426	12.26	0.82	12	1.05	121.00	1806.00	1900	20241216	-21.89	1105	20240806	34.30	1758	-15.59	20250407	1144	29.72	20250311	1900	-21.89	20241216	1105	34.30	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
125	20250409	130254	57	100.00	KOSPI	유통	N	N	N	N	N	1492	-97	5	-6.10	410197551	266064	34.16	1641	1641	1485	2065	1113	1589	1541.73	1.71	5088	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	428	12.33	0.83	12	0.93	121.00	1806.00	1900	20241216	-21.47	1105	20240806	35.02	1758	-15.13	20250407	1144	30.42	20250311	1900	-21.47	20241216	1105	35.02	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
126	20250409	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1534	-55	5	-3.46	309083158	198770	25.52	1641	1641	1510	2065	1113	1589	1554.98	1.71	11617	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	440	12.68	0.85	12	0.69	121.00	1806.00	1900	20241216	-19.26	1105	20240806	38.82	1758	-12.74	20250407	1144	34.09	20250311	1900	-19.26	20241216	1105	38.82	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
127	20250409	110256	57	100.00	KOSPI	유통	N	N	N	N	N	1536	-53	5	-3.34	277815353	178284	22.89	1641	1641	1510	2065	1113	1589	1558.27	1.71	12090	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	441	12.69	0.85	12	0.62	121.00	1806.00	1900	20241216	-19.16	1105	20240806	39.00	1758	-12.63	20250407	1144	34.27	20250311	1900	-19.16	20241216	1105	39.00	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
128	20250409	100256	57	100.00	KOSPI	유통	N	N	N	N	N	1562	-27	5	-1.70	215279972	137304	17.63	1641	1641	1510	2065	1113	1589	1567.91	1.71	8314	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	448	12.91	0.86	12	0.48	121.00	1806.00	1900	20241216	-17.79	1105	20240806	41.36	1758	-11.15	20250407	1144	36.54	20250311	1900	-17.79	20241216	1105	41.36	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
129	20250409	090257	57	100.00	KOSPI	유통	N	N	N	N	N	1610	21	2	1.32	21119270	12970	1.67	1641	1641	1606	2065	1113	1589	1628.32	1.71	-1521	1775	1681	1601	1507	1427	1642	1468	144	476	500	1110	1	1	28705031	462	13.31	0.89	12	0.05	121.00	1806.00	1900	20241216	-15.26	1105	20240806	45.70	1758	-8.42	20250407	1144	40.73	20250311	1900	-15.26	20241216	1105	45.70	20240806	0.35	Y	013000	500	143 억	490418	N	N	462	N	N
130	20250408	160253	57	100.00	KOSPI	유통	N	N	N	N	N	1589	-90	5	-5.36	1263789508	775924	29.79	1650	1695	1521	2180	1176	1679	1628.68	1.64	17146	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	456	13.13	0.88	12	2.70	121.00	1806.00	1900	20241216	-16.37	1105	20240806	43.80	1758	-9.61	20250407	1144	38.90	20250311	1900	-16.37	20241216	1105	43.80	20240806	0.52	Y	013000	500	143 억	470732	N	N	462	N	N
131	20250408	150255	57	100.00	KOSPI	유통	N	N	N	N	N	1606	-73	5	-4.35	1239029429	760396	29.19	1650	1695	1521	2180	1176	1679	1629.28	1.64	22342	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	461	13.27	0.89	12	2.65	121.00	1806.00	1900	20241216	-15.47	1105	20240806	45.34	1758	-8.65	20250407	1144	40.38	20250311	1900	-15.47	20241216	1105	45.34	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
132	20250408	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1593	-86	5	-5.12	1120303960	685748	26.32	1650	1695	1521	2180	1176	1679	1633.52	1.64	18916	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	457	13.17	0.88	12	2.39	121.00	1806.00	1900	20241216	-16.16	1105	20240806	44.16	1758	-9.39	20250407	1144	39.25	20250311	1900	-16.16	20241216	1105	44.16	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
133	20250408	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1631	-48	5	-2.86	942890584	573972	22.03	1650	1695	1590	2180	1176	1679	1642.58	1.64	7447	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.48	0.90	12	2.00	121.00	1806.00	1900	20241216	-14.16	1105	20240806	47.60	1758	-7.22	20250407	1144	42.57	20250311	1900	-14.16	20241216	1105	47.60	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
134	20250408	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1631	-48	5	-2.86	863143585	525433	20.17	1650	1695	1590	2180	1176	1679	1642.55	1.64	3511	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.48	0.90	12	1.83	121.00	1806.00	1900	20241216	-14.16	1105	20240806	47.60	1758	-7.22	20250407	1144	42.57	20250311	1900	-14.16	20241216	1105	47.60	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
135	20250408	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1653	-26	5	-1.55	724230682	441877	16.96	1650	1695	1590	2180	1176	1679	1638.75	1.64	17799	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	474	13.66	0.92	12	1.54	121.00	1806.00	1900	20241216	-13.00	1105	20240806	49.59	1758	-5.97	20250407	1144	44.49	20250311	1900	-13.00	20241216	1105	49.59	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
136	20250408	100255	57	100.00	KOSPI	유통	N	N	N	N	N	1632	-47	5	-2.80	557914046	339583	13.04	1650	1695	1590	2180	1176	1679	1642.66	1.64	-8540	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.49	0.90	12	1.18	121.00	1806.00	1900	20241216	-14.11	1105	20240806	47.69	1758	-7.17	20250407	1144	42.66	20250311	1900	-14.11	20241216	1105	47.69	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
137	20250408	090255	57	100.00	KOSPI	유통	N	N	N	N	N	1600	-79	5	-4.71	103398653	63213	2.43	1650	1679	1590	2180	1176	1679	1633.87	1.64	-5867	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	459	13.22	0.89	12	0.22	121.00	1806.00	1900	20241216	-15.79	1105	20240806	44.80	1758	-8.99	20250407	1144	39.86	20250311	1900	-15.79	20241216	1105	44.80	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
138	20250407	160251	57	100.00	KOSPI	유통	N	N	N	N	N	1679	184	2	12.31	4187636895	2556132	153.64	1599	1758	1510	1943	1047	1495	1638.26	1.45	87176	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	482	13.88	0.93	12	8.90	121.00	1806.00	1900	20241216	-11.63	1105	20240806	51.95	1758	-4.49	20250407	1144	46.77	20250311	1900	-11.63	20241216	1105	51.95	20240806	0.64	Y	013000	500	143 억	415465	N	N	166	N	N
139	20250407	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1682	187	2	12.51	4072795873	2487579	149.52	1599	1758	1510	1943	1047	1495	1637.25	1.45	93694	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	483	13.90	0.93	12	8.67	121.00	1806.00	1900	20241216	-11.47	1105	20240806	52.22	1758	-4.32	20250407	1144	47.03	20250311	1900	-11.47	20241216	1105	52.22	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
140	20250407	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1685	190	2	12.71	3874455600	2368715	142.37	1599	1758	1510	1943	1047	1495	1635.68	1.45	87796	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	484	13.93	0.93	12	8.25	121.00	1806.00	1900	20241216	-11.32	1105	20240806	52.49	1758	-4.15	20250407	1144	47.29	20250311	1900	-11.32	20241216	1105	52.49	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
141	20250407	130252	57	100.00	KOSPI	유통	N	N	N	N	N	1643	148	2	9.90	3657655003	2238294	134.53	1599	1758	1510	1943	1047	1495	1634.13	1.45	93479	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	472	13.58	0.91	12	7.80	121.00	1806.00	1900	20241216	-13.53	1105	20240806	48.69	1758	-6.54	20250407	1144	43.62	20250311	1900	-13.53	20241216	1105	48.69	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
142	20250407	120252	57	100.00	KOSPI	유통	N	N	N	N	N	1651	156	2	10.43	3470370790	2124259	127.68	1599	1758	1510	1943	1047	1495	1633.69	1.45	88223	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	474	13.64	0.91	12	7.40	121.00	1806.00	1900	20241216	-13.11	1105	20240806	49.41	1758	-6.09	20250407	1144	44.32	20250311	1900	-13.11	20241216	1105	49.41	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
143	20250407	110253	57	100.00	KOSPI	유통	N	N	N	N	N	1662	167	2	11.17	3258661810	1997651	120.07	1599	1758	1510	1943	1047	1495	1631.25	1.45	98122	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	477	13.74	0.92	12	6.96	121.00	1806.00	1900	20241216	-12.53	1105	20240806	50.41	1758	-5.46	20250407	1144	45.28	20250311	1900	-12.53	20241216	1105	50.41	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
144	20250407	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1655	160	2	10.70	2055740395	1286996	77.35	1599	1670	1510	1943	1047	1495	1597.32	1.45	99098	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	475	13.68	0.92	12	4.48	121.00	1806.00	1900	20241216	-12.89	1105	20240806	49.77	1680	-1.49	20250103	1144	44.67	20250311	1900	-12.89	20241216	1105	49.77	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
145	20250407	090253	57	100.00	KOSPI	유통	N	N	N	N	N	1597	102	2	6.82	351261172	221275	13.30	1599	1613	1510	1943	1047	1495	1587.44	1.45	-68	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	458	13.20	0.88	12	0.77	121.00	1806.00	1900	20241216	-15.95	1105	20240806	44.52	1680	-4.94	20250103	1144	39.60	20250311	1900	-15.95	20241216	1105	44.52	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
146	20250404	160253	57	100.00	KOSPI	유통	N	N	N	N	N	1495	191	2	14.65	2349708166	1654557	751.63	1304	1500	1235	1695	913	1304	1420.14	1.26	53346	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	429	12.36	0.83	12	5.76	121.00	1806.00	1900	20241216	-21.32	1105	20240806	35.29	1680	-11.01	20250103	1144	30.68	20250311	1900	-21.32	20241216	1105	35.29	20240806	0.76	Y	013000	500	143 억	362175	N	N	462	N	N
147	20250404	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1476	172	2	13.19	2265766184	1597883	725.88	1304	1500	1235	1695	913	1304	1417.98	1.26	49005	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	424	12.20	0.82	12	5.57	121.00	1806.00	1900	20241216	-22.32	1105	20240806	33.57	1680	-12.14	20250103	1144	29.02	20250311	1900	-22.32	20241216	1105	33.57	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
148	20250404	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1391	87	2	6.67	1824093025	1295214	588.39	1304	1479	1235	1695	913	1304	1408.33	1.26	58289	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	399	11.50	0.77	12	4.51	121.00	1806.00	1900	20241216	-26.79	1105	20240806	25.88	1680	-17.20	20250103	1144	21.59	20250311	1900	-26.79	20241216	1105	25.88	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
149	20250404	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1364	60	2	4.60	1718070606	1218060	553.34	1304	1479	1235	1695	913	1304	1410.50	1.26	49464	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	392	11.27	0.76	12	4.24	121.00	1806.00	1900	20241216	-28.21	1105	20240806	23.44	1680	-18.81	20250103	1144	19.23	20250311	1900	-28.21	20241216	1105	23.44	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
150	20250404	120253	57	100.00	KOSPI	유통	N	N	N	N	N	1446	142	2	10.89	1300542219	918151	417.10	1304	1479	1235	1695	913	1304	1416.48	1.26	17940	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	415	11.95	0.80	12	3.20	121.00	1806.00	1900	20241216	-23.89	1105	20240806	30.86	1680	-13.93	20250103	1144	26.40	20250311	1900	-23.89	20241216	1105	30.86	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
151	20250404	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1284	-20	5	-1.53	61644767	47316	21.49	1304	1350	1253	1695	913	1304	1302.83	1.26	-1994	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	369	10.61	0.71	12	0.16	121.00	1806.00	1900	20241216	-32.42	1105	20240806	16.20	1680	-23.57	20250103	1144	12.24	20250311	1900	-32.42	20241216	1105	16.20	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
152	20250404	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1306	2	2	0.15	42551626	32536	14.78	1304	1350	1253	1695	913	1304	1307.83	1.26	-2139	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	375	10.79	0.72	12	0.11	121.00	1806.00	1900	20241216	-31.26	1105	20240806	18.19	1680	-22.26	20250103	1144	14.16	20250311	1900	-31.26	20241216	1105	18.19	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
153	20250404	090254	57	100.00	KOSPI	유통	N	N	N	N	N	1278	-26	5	-1.99	9416525	7313	3.32	1304	1304	1265	1695	913	1304	1287.64	1.26	-1426	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	367	10.56	0.71	12	0.03	121.00	1806.00	1900	20241216	-32.74	1105	20240806	15.66	1680	-23.93	20250103	1144	11.71	20250311	1900	-32.74	20241216	1105	15.66	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
154	20250403	160250	57	100.00	KOSPI	유통	N	N	N	N	N	1304	32	2	2.52	284531992	219850	388.04	1270	1318	1256	1653	891	1272	1294.21	1.25	4786	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	374	10.78	0.72	12	0.77	121.00	1806.00	1900	20241216	-31.37	1105	20240806	18.01	1680	-22.38	20250103	1144	13.99	20250311	1900	-31.37	20241216	1105	18.01	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
155	20250403	150252	57	100.00	KOSPI	유통	N	N	N	N	N	1306	34	2	2.67	248344611	192090	339.04	1270	1318	1256	1653	891	1272	1292.86	1.25	4176	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	375	10.79	0.72	12	0.67	121.00	1806.00	1900	20241216	-31.26	1105	20240806	18.19	1680	-22.26	20250103	1144	14.16	20250311	1900	-31.26	20241216	1105	18.19	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
156	20250403	140252	57	100.00	KOSPI	유통	N	N	N	N	N	1318	46	2	3.62	228851767	177069	312.53	1270	1318	1256	1653	891	1272	1292.44	1.25	3952	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	378	10.89	0.73	12	0.62	121.00	1806.00	1900	20241216	-30.63	1105	20240806	19.28	1680	-21.55	20250103	1144	15.21	20250311	1900	-30.63	20241216	1105	19.28	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
157	20250403	130252	57	100.00	KOSPI	유통	N	N	N	N	N	1298	26	2	2.04	107029034	83193	146.84	1270	1305	1256	1653	891	1272	1286.51	1.25	441	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	373	10.73	0.72	12	0.29	121.00	1806.00	1900	20241216	-31.68	1105	20240806	17.47	1680	-22.74	20250103	1144	13.46	20250311	1900	-31.68	20241216	1105	17.47	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
158	20250403	120252	57	100.00	KOSPI	유통	N	N	N	N	N	1302	30	2	2.36	91215526	70995	125.31	1270	1305	1256	1653	891	1272	1284.82	1.25	959	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	374	10.76	0.72	12	0.25	121.00	1806.00	1900	20241216	-31.47	1105	20240806	17.83	1680	-22.50	20250103	1144	13.81	20250311	1900	-31.47	20241216	1105	17.83	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
159	20250403	110251	57	100.00	KOSPI	유통	N	N	N	N	N	1287	15	2	1.18	54448436	42658	75.29	1270	1290	1256	1653	891	1272	1276.39	1.25	254	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	369	10.64	0.71	12	0.15	121.00	1806.00	1900	20241216	-32.26	1105	20240806	16.47	1680	-23.39	20250103	1144	12.50	20250311	1900	-32.26	20241216	1105	16.47	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
160	20250403	100251	57	100.00	KOSPI	유통	N	N	N	N	N	1289	17	2	1.34	31585085	24831	43.83	1270	1289	1256	1653	891	1272	1272.00	1.25	218	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	370	10.65	0.71	12	0.09	121.00	1806.00	1900	20241216	-32.16	1105	20240806	16.65	1680	-23.27	20250103	1144	12.67	20250311	1900	-32.16	20241216	1105	16.65	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
161	20250403	090252	57	100.00	KOSPI	유통	N	N	N	N	N	1260	-12	5	-0.94	394696	312	0.55	1270	1270	1260	1653	891	1272	1265.05	1.25	-305	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	362	10.41	0.70	12	0.00	121.00	1806.00	1900	20241216	-33.68	1105	20240806	14.03	1680	-25.00	20250103	1144	10.14	20250311	1900	-33.68	20241216	1105	14.03	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
162	20250402	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1272	8	2	0.63	71694161	56647	96.18	1265	1277	1253	1643	885	1264	1265.63	1.23	5706	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.51	0.70	12	0.20	121.00	1806.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	351740	N	N	2	N	N
163	20250402	150247	57	100.00	KOSPI	유통	N	N	N	N	N	1276	12	2	0.95	69422587	54862	93.15	1265	1277	1253	1643	885	1264	1265.40	1.23	4908	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	366	10.55	0.71	12	0.19	121.00	1806.00	1900	20241216	-32.84	1105	20240806	15.48	1680	-24.05	20250103	1144	11.54	20250311	1900	-32.84	20241216	1105	15.48	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
164	20250402	140248	57	100.00	KOSPI	유통	N	N	N	N	N	1270	6	2	0.47	48886308	38760	65.81	1265	1275	1253	1643	885	1264	1261.26	1.23	3032	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.50	0.70	12	0.14	121.00	1806.00	1900	20241216	-33.16	1105	20240806	14.93	1680	-24.40	20250103	1144	11.01	20250311	1900	-33.16	20241216	1105	14.93	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
165	20250402	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1271	7	2	0.55	36267431	28801	48.90	1265	1274	1253	1643	885	1264	1259.24	1.23	1939	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.50	0.70	12	0.10	121.00	1806.00	1900	20241216	-33.11	1105	20240806	15.02	1680	-24.35	20250103	1144	11.10	20250311	1900	-33.11	20241216	1105	15.02	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
166	20250402	120248	57	100.00	KOSPI	유통	N	N	N	N	N	1262	-2	5	-0.16	23538992	18715	31.78	1265	1274	1253	1643	885	1264	1257.76	1.23	231	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	362	10.43	0.70	12	0.07	121.00	1806.00	1900	20241216	-33.58	1105	20240806	14.21	1680	-24.88	20250103	1144	10.31	20250311	1900	-33.58	20241216	1105	14.21	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
167	20250402	110247	57	100.00	KOSPI	유통	N	N	N	N	N	1259	-5	5	-0.40	11495805	9141	15.52	1265	1274	1253	1643	885	1264	1257.61	1.23	-1054	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	361	10.40	0.70	12	0.03	121.00	1806.00	1900	20241216	-33.74	1105	20240806	13.94	1680	-25.06	20250103	1144	10.05	20250311	1900	-33.74	20241216	1105	13.94	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
168	20250402	100246	57	100.00	KOSPI	유통	N	N	N	N	N	1263	-1	5	-0.08	2847298	2262	3.84	1265	1274	1253	1643	885	1264	1258.75	1.23	-722	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	363	10.44	0.70	12	0.01	121.00	1806.00	1900	20241216	-33.53	1105	20240806	14.30	1680	-24.82	20250103	1144	10.40	20250311	1900	-33.53	20241216	1105	14.30	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
169	20250402	090248	57	100.00	KOSPI	유통	N	N	N	N	N	1265	1	2	0.08	422205	334	0.57	1265	1265	1264	1643	885	1264	1264.09	1.23	-305	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	363	10.45	0.70	12	0.00	121.00	1806.00	1900	20241216	-33.42	1105	20240806	14.48	1680	-24.70	20250103	1144	10.58	20250311	1900	-33.42	20241216	1105	14.48	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
170	20250401	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1264	47	2	3.86	72328382	57395	304.76	1220	1290	1220	1582	852	1217	1260.19	1.23	-3838	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	363	14.20	0.75	12	0.20	89.00	1687.00	1900	20241216	-33.47	1105	20240806	14.39	1680	-24.76	20250103	1144	10.49	20250311	1900	-33.47	20241216	1105	14.39	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
171	20250401	150250	57	100.00	KOSPI	유통	N	N	N	N	N	1270	53	2	4.35	64713928	51371	272.77	1220	1290	1220	1582	852	1217	1259.74	1.23	-3821	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.27	0.75	12	0.18	89.00	1687.00	1900	20241216	-33.16	1105	20240806	14.93	1680	-24.40	20250103	1144	11.01	20250311	1900	-33.16	20241216	1105	14.93	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
172	20250401	140249	57	100.00	KOSPI	유통	N	N	N	N	N	1272	55	2	4.52	59979410	47638	252.95	1220	1290	1220	1582	852	1217	1259.07	1.23	-3493	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.29	0.75	12	0.17	89.00	1687.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
173	20250401	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1274	57	2	4.68	58871026	46767	248.32	1220	1290	1220	1582	852	1217	1258.82	1.23	-3673	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	366	14.31	0.76	12	0.16	89.00	1687.00	1900	20241216	-32.95	1105	20240806	15.29	1680	-24.17	20250103	1144	11.36	20250311	1900	-32.95	20241216	1105	15.29	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
174	20250401	120250	57	100.00	KOSPI	유통	N	N	N	N	N	1272	55	2	4.52	52381343	41667	221.24	1220	1290	1220	1582	852	1217	1257.14	1.23	-4026	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.29	0.75	12	0.15	89.00	1687.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
175	20250401	110248	57	100.00	KOSPI	유통	N	N	N	N	N	1261	44	2	3.62	30982491	24750	131.42	1220	1290	1220	1582	852	1217	1251.82	1.23	-4853	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	362	14.17	0.75	12	0.09	89.00	1687.00	1900	20241216	-33.63	1105	20240806	14.12	1680	-24.94	20250103	1144	10.23	20250311	1900	-33.63	20241216	1105	14.12	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
176	20250401	100245	57	100.00	KOSPI	유통	N	N	N	N	N	1264	47	2	3.86	9583117	7668	40.72	1220	1290	1220	1582	852	1217	1249.75	1.23	423	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	363	14.20	0.75	12	0.03	89.00	1687.00	1900	20241216	-33.47	1105	20240806	14.39	1680	-24.76	20250103	1144	10.49	20250311	1900	-33.47	20241216	1105	14.39	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
177	20250401	090247	57	100.00	KOSPI	유통	N	N	N	N	N	1229	12	2	0.99	1811826	1482	7.87	1220	1229	1220	1582	852	1217	1222.55	1.23	-117	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	353	13.81	0.73	12	0.01	89.00	1687.00	1900	20241216	-35.32	1105	20240806	11.22	1680	-26.85	20250103	1144	7.43	20250311	1900	-35.32	20241216	1105	11.22	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History