KissMeData/000680/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

67 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	160532	57	100.00	KOSPI	유통	N	N	N	N	N	3350	-330	5	-8.97	1760636634	511878	217.24	3585	3635	3350	4780	2580	3680	3439.69	0.75	-34628	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2640	-6.00	0.48	12	0.65	-558.00	6928.00	5420	20250219	-38.19	2460	20241209	36.18	5420	-38.19	20250219	2750	21.82	20250102	5420	-38.19	20250219	2460	36.18	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	79687	N	N
3	20250331	150534	57	100.00	KOSPI	유통	N	N	N	N	N	3360	-320	5	-8.70	1597028224	463145	196.56	3585	3635	3350	4780	2580	3680	3448.23	0.75	-39011	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2648	-6.02	0.48	12	0.59	-558.00	6928.00	5420	20250219	-38.01	2460	20241209	36.59	5420	-38.01	20250219	2750	22.18	20250102	5420	-38.01	20250219	2460	36.59	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
4	20250331	130117	57	100.00	KOSPI	유통	N	N	N	N	N	3440	-240	5	-6.52	879253070	251380	106.69	3585	3635	3420	4780	2580	3680	3497.70	0.75	-1252	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2711	-6.16	0.50	12	0.32	-558.00	6928.00	5420	20250219	-36.53	2460	20241209	39.84	5420	-36.53	20250219	2750	25.09	20250102	5420	-36.53	20250219	2460	39.84	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
5	20250331	120516	57	100.00	KOSPI	유통	N	N	N	N	N	3480	-200	5	-5.43	727421760	207447	88.04	3585	3635	3445	4780	2580	3680	3506.54	0.75	-5534	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2742	-6.24	0.50	12	0.26	-558.00	6928.00	5420	20250219	-35.79	2460	20241209	41.46	5420	-35.79	20250219	2750	26.55	20250102	5420	-35.79	20250219	2460	41.46	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
6	20250331	110933	57	100.00	KOSPI	유통	N	N	N	N	N	3500	-180	5	-4.89	616730053	175711	74.57	3585	3635	3445	4780	2580	3680	3509.91	0.75	-5583	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2758	-6.27	0.51	12	0.22	-558.00	6928.00	5420	20250219	-35.42	2460	20241209	42.28	5420	-35.42	20250219	2750	27.27	20250102	5420	-35.42	20250219	2460	42.28	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
7	20250331	100110	57	100.00	KOSPI	유통	N	N	N	N	N	3560	-120	5	-3.26	527027235	150324	63.80	3585	3635	3445	4780	2580	3680	3505.94	0.75	944	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2805	-6.38	0.51	12	0.19	-558.00	6928.00	5420	20250219	-34.32	2460	20241209	44.72	5420	-34.32	20250219	2750	29.45	20250102	5420	-34.32	20250219	2460	44.72	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
8	20250331	090209	57	100.00	KOSPI	유통	N	N	N	N	N	3560	-120	5	-3.26	43482410	12137	5.15	3585	3635	3555	4780	2580	3680	3582.63	0.75	3672	3816	3747	3651	3582	3486	3782	3617	3940	1100	5000	2280	5	1	78803016	2805	-6.38	0.51	12	0.02	-558.00	6928.00	5420	20250219	-34.32	2460	20241209	44.72	5420	-34.32	20250219	2750	29.45	20250102	5420	-34.32	20250219	2460	44.72	20241209	2.10	Y	000680	5000	3940 억	590195	N	N	0	N	N
9	20250328	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3680	15	2	0.41	849225599	233984	84.49	3665	3720	3555	4760	2570	3665	3629.33	0.50	-9125	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2900	-6.59	0.53	12	0.30	-558.00	6928.00	5750	20240318	-36.00	2460	20241209	49.59	5420	-32.10	20250219	2750	33.82	20250102	5420	-32.10	20250219	2460	49.59	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
10	20250328	150111	57	100.00	KOSPI	유통	N	N	N	N	N	3680	15	2	0.41	732091194	202084	72.97	3665	3720	3555	4760	2570	3665	3622.71	0.50	-3720	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2900	-6.59	0.53	12	0.26	-558.00	6928.00	5750	20240318	-36.00	2460	20241209	49.59	5420	-32.10	20250219	2750	33.82	20250102	5420	-32.10	20250219	2460	49.59	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
11	20250328	140111	57	100.00	KOSPI	유통	N	N	N	N	N	3645	-20	5	-0.55	505713300	140442	50.71	3665	3695	3555	4760	2570	3665	3600.87	0.50	-5897	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2872	-6.53	0.53	12	0.18	-558.00	6928.00	5750	20240318	-36.61	2460	20241209	48.17	5420	-32.75	20250219	2750	32.55	20250102	5420	-32.75	20250219	2460	48.17	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
12	20250328	130111	57	100.00	KOSPI	유통	N	N	N	N	N	3575	-90	5	-2.46	400016520	111211	40.16	3665	3695	3555	4760	2570	3665	3596.92	0.50	-7858	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2817	-6.41	0.52	12	0.14	-558.00	6928.00	5750	20240318	-37.83	2460	20241209	45.33	5420	-34.04	20250219	2750	30.00	20250102	5420	-34.04	20250219	2460	45.33	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
13	20250328	120111	57	100.00	KOSPI	유통	N	N	N	N	N	3590	-75	5	-2.05	330155555	91725	33.12	3665	3695	3555	4760	2570	3665	3599.41	0.50	-1179	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2829	-6.43	0.52	12	0.12	-558.00	6928.00	5750	20240318	-37.57	2460	20241209	45.93	5420	-33.76	20250219	2750	30.55	20250102	5420	-33.76	20250219	2460	45.93	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
14	20250328	110110	57	100.00	KOSPI	유통	N	N	N	N	N	3590	-75	5	-2.05	271878250	75495	27.26	3665	3695	3555	4760	2570	3665	3601.27	0.50	2980	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2829	-6.43	0.52	12	0.10	-558.00	6928.00	5750	20240318	-37.57	2460	20241209	45.93	5420	-33.76	20250219	2750	30.55	20250102	5420	-33.76	20250219	2460	45.93	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
15	20250328	100111	57	100.00	KOSPI	유통	N	N	N	N	N	3615	-50	5	-1.36	186811825	51958	18.76	3665	3695	3555	4760	2570	3665	3595.44	0.50	-6962	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2849	-6.48	0.52	12	0.07	-558.00	6928.00	5750	20240318	-37.13	2460	20241209	46.95	5420	-33.30	20250219	2750	31.45	20250102	5420	-33.30	20250219	2460	46.95	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
16	20250328	090111	57	100.00	KOSPI	유통	N	N	N	N	N	3650	-15	5	-0.41	15323335	4185	1.51	3665	3695	3645	4760	2570	3665	3661.49	0.50	-783	3818	3741	3703	3626	3588	3722	3607	3940	1095	5000	2270	5	1	78803016	2876	-6.54	0.53	12	0.01	-558.00	6928.00	5750	20240318	-36.52	2460	20241209	48.37	5420	-32.66	20250219	2750	32.73	20250102	5420	-32.66	20250219	2460	48.37	20241209	2.13	N	000680	5000	3940 억	395632	N	N	1	N	N
17	20250327	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3665	-125	5	-3.30	1012217459	273277	117.44	3780	3780	3665	4925	2655	3790	3704.14	0.49	4871	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2888	26.95	0.49	12	0.35	136.00	7448.00	5750	20240318	-36.26	2460	20241209	48.98	5420	-32.38	20250219	2750	33.27	20250102	5420	-32.38	20250219	2460	48.98	20241209	2.15	N	000680	5000	3940 억	389782	N	N	1	N	N
18	20250327	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3685	-105	5	-2.77	867279714	233844	100.49	3780	3780	3675	4925	2655	3790	3708.80	0.49	-7826	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2904	27.10	0.49	12	0.30	136.00	7448.00	5750	20240318	-35.91	2460	20241209	49.80	5420	-32.01	20250219	2750	34.00	20250102	5420	-32.01	20250219	2460	49.80	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
19	20250327	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3690	-100	5	-2.64	728676562	196201	84.32	3780	3780	3685	4925	2655	3790	3713.93	0.49	-19881	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2908	27.13	0.50	12	0.25	136.00	7448.00	5750	20240318	-35.83	2460	20241209	50.00	5420	-31.92	20250219	2750	34.18	20250102	5420	-31.92	20250219	2460	50.00	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
20	20250327	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3700	-90	5	-2.37	598570822	161085	69.23	3780	3780	3690	4925	2655	3790	3715.87	0.49	-19121	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2916	27.21	0.50	12	0.20	136.00	7448.00	5750	20240318	-35.65	2460	20241209	50.41	5420	-31.73	20250219	2750	34.55	20250102	5420	-31.73	20250219	2460	50.41	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
21	20250327	120110	57	100.00	KOSPI	유통	N	N	N	N	N	3705	-85	5	-2.24	487382292	131047	56.32	3780	3780	3690	4925	2655	3790	3719.14	0.49	-10016	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2920	27.24	0.50	12	0.17	136.00	7448.00	5750	20240318	-35.57	2460	20241209	50.61	5420	-31.64	20250219	2750	34.73	20250102	5420	-31.64	20250219	2460	50.61	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
22	20250327	110111	57	100.00	KOSPI	유통	N	N	N	N	N	3715	-75	5	-1.98	370840487	99564	42.79	3780	3780	3690	4925	2655	3790	3724.64	0.49	-5613	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2928	27.32	0.50	12	0.13	136.00	7448.00	5750	20240318	-35.39	2460	20241209	51.02	5420	-31.46	20250219	2750	35.09	20250102	5420	-31.46	20250219	2460	51.02	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
23	20250327	100110	57	100.00	KOSPI	유통	N	N	N	N	N	3735	-55	5	-1.45	285195977	76589	32.91	3780	3780	3690	4925	2655	3790	3723.72	0.49	4325	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2943	27.46	0.50	12	0.10	136.00	7448.00	5750	20240318	-35.04	2460	20241209	51.83	5420	-31.09	20250219	2750	35.82	20250102	5420	-31.09	20250219	2460	51.83	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
24	20250327	090110	57	100.00	KOSPI	유통	N	N	N	N	N	3740	-50	5	-1.32	20643690	5486	2.36	3780	3780	3740	4925	2655	3790	3762.98	0.49	-661	3983	3886	3818	3721	3653	3935	3770	3940	1135	5000	2340	5	1	78803016	2947	27.50	0.50	12	0.01	136.00	7448.00	5750	20240318	-34.96	2460	20241209	52.03	5420	-31.00	20250219	2750	36.00	20250102	5420	-31.00	20250219	2460	52.03	20241209	2.15	N	000680	5000	3940 억	389782	N	N	16	N	N
25	20250326	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3790	-10	5	-0.26	859731792	225778	76.01	3750	3915	3750	4940	2660	3800	3807.94	0.44	25483	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	2987	27.87	0.51	12	0.29	136.00	7448.00	5750	20240318	-34.09	2460	20241209	54.07	5420	-30.07	20250219	2750	37.82	20250102	5420	-30.07	20250219	2460	54.07	20241209	2.15	N	000680	5000	3940 억	344317	N	N	16	N	N
26	20250326	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3785	-15	5	-0.39	725958614	190435	64.11	3750	3915	3750	4940	2660	3800	3812.14	0.44	11541	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	2983	27.83	0.51	12	0.24	136.00	7448.00	5750	20240318	-34.17	2460	20241209	53.86	5420	-30.17	20250219	2750	37.64	20250102	5420	-30.17	20250219	2460	53.86	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
27	20250326	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3800	0	3	0.00	611079592	160114	53.90	3750	3915	3750	4940	2660	3800	3816.59	0.44	15711	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	2995	27.94	0.51	12	0.20	136.00	7448.00	5750	20240318	-33.91	2460	20241209	54.47	5420	-29.89	20250219	2750	38.18	20250102	5420	-29.89	20250219	2460	54.47	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
28	20250326	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3825	25	2	0.66	519056912	135981	45.78	3750	3915	3750	4940	2660	3800	3817.20	0.44	14451	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	3014	28.12	0.51	12	0.17	136.00	7448.00	5750	20240318	-33.48	2460	20241209	55.49	5420	-29.43	20250219	2750	39.09	20250102	5420	-29.43	20250219	2460	55.49	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
29	20250326	120110	57	100.00	KOSPI	유통	N	N	N	N	N	3800	0	3	0.00	469227702	122926	41.38	3750	3915	3750	4940	2660	3800	3817.24	0.44	13054	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	2995	27.94	0.51	12	0.16	136.00	7448.00	5750	20240318	-33.91	2460	20241209	54.47	5420	-29.89	20250219	2750	38.18	20250102	5420	-29.89	20250219	2460	54.47	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
30	20250326	110111	57	100.00	KOSPI	유통	N	N	N	N	N	3825	25	2	0.66	337604470	88382	29.75	3750	3915	3750	4940	2660	3800	3819.97	0.44	6199	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	3014	28.12	0.51	12	0.11	136.00	7448.00	5750	20240318	-33.48	2460	20241209	55.49	5420	-29.43	20250219	2750	39.09	20250102	5420	-29.43	20250219	2460	55.49	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
31	20250326	100111	57	100.00	KOSPI	유통	N	N	N	N	N	3800	0	3	0.00	287406580	75209	25.32	3750	3915	3750	4940	2660	3800	3821.61	0.44	2871	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	2995	27.94	0.51	12	0.10	136.00	7448.00	5750	20240318	-33.91	2460	20241209	54.47	5420	-29.89	20250219	2750	38.18	20250102	5420	-29.89	20250219	2460	54.47	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
32	20250326	090110	57	100.00	KOSPI	유통	N	N	N	N	N	3825	25	2	0.66	65579070	17395	5.86	3750	3835	3750	4940	2660	3800	3768.94	0.44	327	3990	3895	3835	3740	3680	3865	3710	3940	1140	5000	2350	5	1	78803016	3014	28.12	0.51	12	0.02	136.00	7448.00	5750	20240318	-33.48	2460	20241209	55.49	5420	-29.43	20250219	2750	39.09	20250102	5420	-29.43	20250219	2460	55.49	20241209	2.15	N	000680	5000	3940 억	344317	N	N	68	N	N
33	20250325	160111	57	100.00	KOSPI	유통	N	N	N	N	N	3800	-55	5	-1.43	1116542347	291504	108.13	3885	3930	3775	5010	2700	3855	3830.31	0.40	17011	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	2995	27.94	0.51	12	0.37	136.00	7448.00	5750	20240318	-33.91	2460	20241209	54.47	5420	-29.89	20250219	2750	38.18	20250102	5420	-29.89	20250219	2460	54.47	20241209	2.22	N	000680	5000	3940 억	312282	N	N	68	N	N
34	20250325	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3805	-50	5	-1.30	1023916567	267129	99.09	3885	3930	3775	5010	2700	3855	3833.04	0.40	12660	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	2998	27.98	0.51	12	0.34	136.00	7448.00	5750	20240318	-33.83	2460	20241209	54.67	5420	-29.80	20250219	2750	38.36	20250102	5420	-29.80	20250219	2460	54.67	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
35	20250325	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3790	-65	5	-1.69	915273060	238495	88.47	3885	3930	3775	5010	2700	3855	3837.70	0.40	6244	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	2987	27.87	0.51	12	0.30	136.00	7448.00	5750	20240318	-34.09	2460	20241209	54.07	5420	-30.07	20250219	2750	37.82	20250102	5420	-30.07	20250219	2460	54.07	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
36	20250325	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3805	-50	5	-1.30	697165569	180986	67.13	3885	3930	3780	5010	2700	3855	3852.04	0.40	12200	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	2998	27.98	0.51	12	0.23	136.00	7448.00	5750	20240318	-33.83	2460	20241209	54.67	5420	-29.80	20250219	2750	38.36	20250102	5420	-29.80	20250219	2460	54.67	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
37	20250325	120110	57	100.00	KOSPI	유통	N	N	N	N	N	3805	-50	5	-1.30	597345521	154697	57.38	3885	3930	3780	5010	2700	3855	3861.39	0.40	3634	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	2998	27.98	0.51	12	0.20	136.00	7448.00	5750	20240318	-33.83	2460	20241209	54.67	5420	-29.80	20250219	2750	38.36	20250102	5420	-29.80	20250219	2460	54.67	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
38	20250325	110110	57	100.00	KOSPI	유통	N	N	N	N	N	3870	15	2	0.39	360335026	92667	34.37	3885	3930	3845	5010	2700	3855	3888.49	0.40	-3399	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	3050	28.46	0.52	12	0.12	136.00	7448.00	5750	20240318	-32.70	2460	20241209	57.32	5420	-28.60	20250219	2750	40.73	20250102	5420	-28.60	20250219	2460	57.32	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
39	20250325	100111	57	100.00	KOSPI	유통	N	N	N	N	N	3885	30	2	0.78	300930484	77362	28.70	3885	3930	3845	5010	2700	3855	3889.90	0.40	4216	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	3061	28.57	0.52	12	0.10	136.00	7448.00	5750	20240318	-32.43	2460	20241209	57.93	5420	-28.32	20250219	2750	41.27	20250102	5420	-28.32	20250219	2460	57.93	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
40	20250325	090110	57	100.00	KOSPI	유통	N	N	N	N	N	3920	65	2	1.69	21962080	5647	2.09	3885	3920	3885	5010	2700	3855	3889.16	0.40	1298	4015	3935	3895	3815	3775	3915	3795	3940	1155	5000	2390	5	1	78803016	3089	28.82	0.53	12	0.01	136.00	7448.00	5750	20240318	-31.83	2460	20241209	59.35	5420	-27.68	20250219	2750	42.55	20250102	5420	-27.68	20250219	2460	59.35	20241209	2.22	N	000680	5000	3940 억	312282	N	N	0	N	N
41	20250324	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3855	-80	5	-2.03	1031968250	263758	70.62	3930	3975	3855	5110	2755	3935	3912.69	0.40	3418	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3038	28.35	0.52	12	0.33	136.00	7448.00	5750	20240318	-32.96	2460	20241209	56.71	5420	-28.87	20250219	2750	40.18	20250102	5420	-28.87	20250219	2460	56.71	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
42	20250324	150111	57	100.00	KOSPI	유통	N	N	N	N	N	3880	-55	5	-1.40	914574880	233349	62.48	3930	3975	3860	5110	2755	3935	3919.32	0.40	-1480	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3058	28.53	0.52	12	0.30	136.00	7448.00	5750	20240318	-32.52	2460	20241209	57.72	5420	-28.41	20250219	2750	41.09	20250102	5420	-28.41	20250219	2460	57.72	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
43	20250324	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3925	-10	5	-0.25	626411008	159108	42.60	3930	3975	3905	5110	2755	3935	3937.02	0.40	427	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3093	28.86	0.53	12	0.20	136.00	7448.00	5750	20240318	-31.74	2460	20241209	59.55	5420	-27.58	20250219	2750	42.73	20250102	5420	-27.58	20250219	2460	59.55	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
44	20250324	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3935	0	3	0.00	522808168	132653	35.52	3930	3975	3910	5110	2755	3935	3941.19	0.40	2857	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3101	28.93	0.53	12	0.17	136.00	7448.00	5750	20240318	-31.57	2460	20241209	59.96	5420	-27.40	20250219	2750	43.09	20250102	5420	-27.40	20250219	2460	59.96	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
45	20250324	120111	57	100.00	KOSPI	유통	N	N	N	N	N	3950	15	2	0.38	451943588	114652	30.70	3930	3975	3910	5110	2755	3935	3941.89	0.40	5028	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3113	29.04	0.53	12	0.15	136.00	7448.00	5750	20240318	-31.30	2460	20241209	60.57	5420	-27.12	20250219	2750	43.64	20250102	5420	-27.12	20250219	2460	60.57	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
46	20250324	110111	57	100.00	KOSPI	유통	N	N	N	N	N	3950	15	2	0.38	400124078	101513	27.18	3930	3975	3910	5110	2755	3935	3941.62	0.40	2593	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3113	29.04	0.53	12	0.13	136.00	7448.00	5750	20240318	-31.30	2460	20241209	60.57	5420	-27.12	20250219	2750	43.64	20250102	5420	-27.12	20250219	2460	60.57	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
47	20250324	100110	57	100.00	KOSPI	유통	N	N	N	N	N	3945	10	2	0.25	236745503	60199	16.12	3930	3965	3910	5110	2755	3935	3932.70	0.40	-351	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3109	29.01	0.53	12	0.08	136.00	7448.00	5750	20240318	-31.39	2460	20241209	60.37	5420	-27.21	20250219	2750	43.45	20250102	5420	-27.21	20250219	2460	60.37	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
48	20250324	090111	57	100.00	KOSPI	유통	N	N	N	N	N	3920	-15	5	-0.38	49385950	12576	3.37	3930	3955	3910	5110	2755	3935	3926.79	0.40	-1222	4111	4022	3951	3862	3791	3987	3827	3940	1175	5000	2430	5	1	78803016	3089	28.82	0.53	12	0.02	136.00	7448.00	5750	20240318	-31.83	2460	20241209	59.35	5420	-27.68	20250219	2750	42.55	20250102	5420	-27.68	20250219	2460	59.35	20241209	2.24	N	000680	5000	3940 억	317020	N	N	139	N	N
49	20250321	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3935	-75	5	-1.87	1430832378	362377	84.61	3985	4040	3880	5210	2810	4010	3948.47	0.33	35948	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3101	28.93	0.53	12	0.46	136.00	7448.00	5750	20240318	-31.57	2460	20241209	59.96	5420	-27.40	20250219	2750	43.09	20250102	5420	-27.40	20250219	2460	59.96	20241209	2.26	N	000680	5000	3940 억	258670	N	N	139	N	N
50	20250321	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3945	-65	5	-1.62	1327876358	336235	78.51	3985	4040	3880	5210	2810	4010	3949.21	0.33	38600	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3109	29.01	0.53	12	0.43	136.00	7448.00	5750	20240318	-31.39	2460	20241209	60.37	5420	-27.21	20250219	2750	43.45	20250102	5420	-27.21	20250219	2460	60.37	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
51	20250321	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3955	-55	5	-1.37	1176027902	297761	69.53	3985	4040	3880	5210	2810	4010	3949.52	0.33	45049	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3117	29.08	0.53	12	0.38	136.00	7448.00	5750	20240318	-31.22	2460	20241209	60.77	5420	-27.03	20250219	2750	43.82	20250102	5420	-27.03	20250219	2460	60.77	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
52	20250321	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3965	-45	5	-1.12	1046884967	265035	61.88	3985	4040	3880	5210	2810	4010	3949.93	0.33	45704	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3125	29.15	0.53	12	0.34	136.00	7448.00	5750	20240318	-31.04	2460	20241209	61.18	5420	-26.85	20250219	2750	44.18	20250102	5420	-26.85	20250219	2460	61.18	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
53	20250321	120110	57	100.00	KOSPI	유통	N	N	N	N	N	3975	-35	5	-0.87	992513307	251330	58.68	3985	4040	3880	5210	2810	4010	3948.98	0.33	48939	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3132	29.23	0.53	12	0.32	136.00	7448.00	5750	20240318	-30.87	2460	20241209	61.59	5420	-26.66	20250219	2750	44.55	20250102	5420	-26.66	20250219	2460	61.59	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
54	20250321	110110	57	100.00	KOSPI	유통	N	N	N	N	N	3955	-55	5	-1.37	899162906	227775	53.18	3985	4040	3880	5210	2810	4010	3947.52	0.33	44181	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3117	29.08	0.53	12	0.29	136.00	7448.00	5750	20240318	-31.22	2460	20241209	60.77	5420	-27.03	20250219	2750	43.82	20250102	5420	-27.03	20250219	2460	60.77	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
55	20250321	100111	57	100.00	KOSPI	유통	N	N	N	N	N	3925	-85	5	-2.12	571009619	144161	33.66	3985	4040	3920	5210	2810	4010	3960.83	0.33	13285	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3093	28.86	0.53	12	0.18	136.00	7448.00	5750	20240318	-31.74	2460	20241209	59.55	5420	-27.58	20250219	2750	42.73	20250102	5420	-27.58	20250219	2460	59.55	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
56	20250321	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4020	10	2	0.25	43913475	10983	2.56	3985	4040	3985	5210	2810	4010	3998.04	0.33	3989	4216	4112	4056	3952	3896	4085	3925	3940	1200	5000	2480	5	1	78803016	3168	29.56	0.54	12	0.01	136.00	7448.00	5750	20240318	-30.09	2460	20241209	63.41	5420	-25.83	20250219	2750	46.18	20250102	5420	-25.83	20250219	2460	63.41	20241209	2.26	N	000680	5000	3940 억	258670	N	N	22	N	N
57	20250320	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4010	-95	5	-2.31	1677798280	412903	90.07	4105	4160	4000	5330	2875	4105	4063.52	0.36	-24696	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3160	29.49	0.54	12	0.52	136.00	7448.00	5750	20240318	-30.26	2460	20241209	63.01	5420	-26.01	20250219	2750	45.82	20250102	5420	-26.01	20250219	2460	63.01	20241209	2.27	N	000680	5000	3940 억	283647	N	N	22	N	N
58	20250320	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4035	-70	5	-1.71	1326834408	325460	71.00	4105	4160	4025	5330	2875	4105	4076.77	0.36	-35672	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3180	29.67	0.54	12	0.41	136.00	7448.00	5750	20240318	-29.83	2460	20241209	64.02	5420	-25.55	20250219	2750	46.73	20250102	5420	-25.55	20250219	2460	64.02	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
59	20250320	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4055	-50	5	-1.22	1066628273	261154	56.97	4105	4160	4050	5330	2875	4105	4084.27	0.36	-25144	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3195	29.82	0.54	12	0.33	136.00	7448.00	5750	20240318	-29.48	2460	20241209	64.84	5420	-25.18	20250219	2750	47.45	20250102	5420	-25.18	20250219	2460	64.84	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
60	20250320	130111	57	100.00	KOSPI	유통	N	N	N	N	N	4065	-40	5	-0.97	906653066	221759	48.37	4105	4160	4050	5330	2875	4105	4088.44	0.36	-11424	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3203	29.89	0.55	12	0.28	136.00	7448.00	5750	20240318	-29.30	2460	20241209	65.24	5420	-25.00	20250219	2750	47.82	20250102	5420	-25.00	20250219	2460	65.24	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
61	20250320	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4090	-15	5	-0.37	780307131	190788	41.62	4105	4160	4050	5330	2875	4105	4089.90	0.36	-6146	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3223	30.07	0.55	12	0.24	136.00	7448.00	5750	20240318	-28.87	2460	20241209	66.26	5420	-24.54	20250219	2750	48.73	20250102	5420	-24.54	20250219	2460	66.26	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
62	20250320	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4115	10	2	0.24	643994153	157581	34.37	4105	4160	4050	5330	2875	4105	4086.72	0.36	-2201	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3243	30.26	0.55	12	0.20	136.00	7448.00	5750	20240318	-28.43	2460	20241209	67.28	5420	-24.08	20250219	2750	49.64	20250102	5420	-24.08	20250219	2460	67.28	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
63	20250320	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4065	-40	5	-0.97	338639363	82932	18.09	4105	4125	4050	5330	2875	4105	4083.27	0.36	-6412	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3203	29.89	0.55	12	0.11	136.00	7448.00	5750	20240318	-29.30	2460	20241209	65.24	5420	-25.00	20250219	2750	47.82	20250102	5420	-25.00	20250219	2460	65.24	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
64	20250320	090111	57	100.00	KOSPI	유통	N	N	N	N	N	4110	5	2	0.12	24170145	5888	1.28	4105	4115	4100	5330	2875	4105	4104.98	0.36	533	4231	4167	4106	4042	3981	4137	4012	3940	1225	5000	2540	5	1	78803016	3239	30.22	0.55	12	0.01	136.00	7448.00	5750	20240318	-28.52	2460	20241209	67.07	5420	-24.17	20250219	2750	49.45	20250102	5420	-24.17	20250219	2460	67.07	20241209	2.27	N	000680	5000	3940 억	283647	N	N	8	N	N
65	20250319	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4105	-10	5	-0.24	1834721112	448539	29.11	4130	4170	4045	5340	2885	4115	4090.35	0.37	-20151	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3235	30.18	0.55	12	0.57	136.00	7448.00	5750	20240318	-28.61	2460	20241209	66.87	5420	-24.26	20250219	2750	49.27	20250102	5420	-24.26	20250219	2460	66.87	20241209	2.18	N	000680	5000	3940 억	289859	N	N	8	N	N
66	20250319	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4085	-30	5	-0.73	1707182940	417456	27.09	4130	4170	4045	5340	2885	4115	4089.40	0.37	-19782	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3219	30.04	0.55	12	0.53	136.00	7448.00	5750	20240318	-28.96	2460	20241209	66.06	5420	-24.63	20250219	2750	48.55	20250102	5420	-24.63	20250219	2460	66.06	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
67	20250319	140111	57	100.00	KOSPI	유통	N	N	N	N	N	4060	-55	5	-1.34	1502544450	367279	23.83	4130	4170	4045	5340	2885	4115	4090.92	0.37	-30018	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3199	29.85	0.55	12	0.47	136.00	7448.00	5750	20240318	-29.39	2460	20241209	65.04	5420	-25.09	20250219	2750	47.64	20250102	5420	-25.09	20250219	2460	65.04	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
68	20250319	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4050	-65	5	-1.58	1366938320	333886	21.67	4130	4170	4045	5340	2885	4115	4093.93	0.37	-27814	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3192	29.78	0.54	12	0.42	136.00	7448.00	5750	20240318	-29.57	2460	20241209	64.63	5420	-25.28	20250219	2750	47.27	20250102	5420	-25.28	20250219	2460	64.63	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
69	20250319	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4060	-55	5	-1.34	1121896984	273501	17.75	4130	4170	4050	5340	2885	4115	4101.91	0.37	-7447	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3199	29.85	0.55	12	0.35	136.00	7448.00	5750	20240318	-29.39	2460	20241209	65.04	5420	-25.09	20250219	2750	47.64	20250102	5420	-25.09	20250219	2460	65.04	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
70	20250319	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4085	-30	5	-0.73	978601945	238276	15.46	4130	4170	4050	5340	2885	4115	4106.96	0.37	-6768	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3219	30.04	0.55	12	0.30	136.00	7448.00	5750	20240318	-28.96	2460	20241209	66.06	5420	-24.63	20250219	2750	48.55	20250102	5420	-24.63	20250219	2460	66.06	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
71	20250319	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4090	-25	5	-0.61	643544805	155913	10.12	4130	4170	4090	5340	2885	4115	4127.71	0.37	-15282	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3223	30.07	0.55	12	0.20	136.00	7448.00	5750	20240318	-28.87	2460	20241209	66.26	5420	-24.54	20250219	2750	48.73	20250102	5420	-24.54	20250219	2460	66.26	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
72	20250319	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4120	5	2	0.12	39569080	9593	0.62	4130	4135	4120	5340	2885	4115	4126.64	0.37	-1859	4571	4342	4221	3992	3871	4282	3932	3940	1225	5000	2550	5	1	78803016	3247	30.29	0.55	12	0.01	136.00	7448.00	5750	20240318	-28.35	2460	20241209	67.48	5420	-23.99	20250219	2750	49.82	20250102	5420	-23.99	20250219	2460	67.48	20241209	2.18	N	000680	5000	3940 억	289859	N	N	69	N	N
73	20250318	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4115	-40	5	-0.96	6494266484	1531991	205.56	4155	4450	4100	5400	2910	4155	4239.25	0.49	-97028	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3243	30.26	0.55	12	1.94	136.00	7448.00	5750	20240318	-28.43	2460	20241209	67.28	5420	-24.08	20250219	2750	49.64	20250102	5750	-28.43	20240318	2460	67.28	20241209	2.18	N	000680	5000	3940 억	386352	N	N	69	N	N
74	20250318	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4115	-40	5	-0.96	6244886907	1471426	197.43	4155	4450	4100	5400	2910	4155	4244.11	0.49	-101621	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3243	30.26	0.55	12	1.87	136.00	7448.00	5750	20240318	-28.43	2460	20241209	67.28	5420	-24.08	20250219	2750	49.64	20250102	5750	-28.43	20240318	2460	67.28	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
75	20250318	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4140	-15	5	-0.36	5833485043	1371458	184.02	4155	4450	4125	5400	2910	4155	4253.49	0.49	-97921	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3262	30.44	0.56	12	1.74	136.00	7448.00	5750	20240318	-28.00	2460	20241209	68.29	5420	-23.62	20250219	2750	50.55	20250102	5750	-28.00	20240318	2460	68.29	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
76	20250318	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4160	5	2	0.12	5614757016	1318715	176.94	4155	4450	4125	5400	2910	4155	4257.75	0.49	-83329	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3278	30.59	0.56	12	1.67	136.00	7448.00	5750	20240318	-27.65	2460	20241209	69.11	5420	-23.25	20250219	2750	51.27	20250102	5750	-27.65	20240318	2460	69.11	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
77	20250318	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4165	10	2	0.24	5345927524	1254124	168.27	4155	4450	4125	5400	2910	4155	4262.68	0.49	-70342	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3282	30.62	0.56	12	1.59	136.00	7448.00	5750	20240318	-27.57	2460	20241209	69.31	5420	-23.15	20250219	2750	51.45	20250102	5750	-27.57	20240318	2460	69.31	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
78	20250318	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4190	35	2	0.84	5080038138	1190467	159.73	4155	4450	4125	5400	2910	4155	4267.27	0.49	-69123	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3302	30.81	0.56	12	1.51	136.00	7448.00	5750	20240318	-27.13	2460	20241209	70.33	5420	-22.69	20250219	2750	52.36	20250102	5750	-27.13	20240318	2460	70.33	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
79	20250318	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4300	145	2	3.49	3153072101	736156	98.77	4155	4450	4125	5400	2910	4155	4283.16	0.49	-20474	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3389	31.62	0.58	12	0.93	136.00	7448.00	5750	20240318	-25.22	2460	20241209	74.80	5420	-20.66	20250219	2750	56.36	20250102	5750	-25.22	20240318	2460	74.80	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
80	20250318	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-5	5	-0.12	52434320	12629	1.69	4155	4165	4150	5400	2910	4155	4151.90	0.49	4437	4341	4247	4191	4097	4041	4220	4070	3940	1245	5000	2570	5	1	78803016	3270	30.51	0.56	12	0.02	136.00	7448.00	5750	20240318	-27.83	2460	20241209	68.70	5420	-23.43	20250219	2750	50.91	20250102	5750	-27.83	20240318	2460	68.70	20241209	2.18	N	000680	5000	3940 억	386352	N	N	21	N	N
81	20250317	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4155	-100	5	-2.35	3018225884	720972	32.58	4255	4285	4135	5530	2980	4255	4186.31	0.48	8680	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3274	30.55	0.56	12	0.91	136.00	7448.00	5750	20240318	-27.74	2460	20241209	68.90	5420	-23.34	20250219	2750	51.09	20250102	5750	-27.74	20240318	2460	68.90	20241209	2.05	N	000680	5000	3940 억	374901	N	N	21	N	N
82	20250317	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4165	-90	5	-2.12	2632094884	628082	28.38	4255	4285	4135	5530	2980	4255	4190.63	0.48	-15818	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3282	30.62	0.56	12	0.80	136.00	7448.00	5750	20240318	-27.57	2460	20241209	69.31	5420	-23.15	20250219	2750	51.45	20250102	5750	-27.57	20240318	2460	69.31	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
83	20250317	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4165	-90	5	-2.12	2354468469	561282	25.36	4255	4285	4135	5530	2980	4255	4194.74	0.48	-28914	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3282	30.62	0.56	12	0.71	136.00	7448.00	5750	20240318	-27.57	2460	20241209	69.31	5420	-23.15	20250219	2750	51.45	20250102	5750	-27.57	20240318	2460	69.31	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
84	20250317	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4185	-70	5	-1.65	2083782254	496320	22.43	4255	4285	4135	5530	2980	4255	4198.40	0.48	-38938	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3298	30.77	0.56	12	0.63	136.00	7448.00	5750	20240318	-27.22	2460	20241209	70.12	5420	-22.79	20250219	2750	52.18	20250102	5750	-27.22	20240318	2460	70.12	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
85	20250317	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4160	-95	5	-2.23	1897094849	451482	20.40	4255	4285	4135	5530	2980	4255	4201.86	0.48	-45902	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3278	30.59	0.56	12	0.57	136.00	7448.00	5750	20240318	-27.65	2460	20241209	69.11	5420	-23.25	20250219	2750	51.27	20250102	5750	-27.65	20240318	2460	69.11	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
86	20250317	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4195	-60	5	-1.41	1418415600	336480	15.20	4255	4285	4185	5530	2980	4255	4215.38	0.48	-26941	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3306	30.85	0.56	12	0.43	136.00	7448.00	5750	20240318	-27.04	2460	20241209	70.53	5420	-22.60	20250219	2750	52.55	20250102	5750	-27.04	20240318	2460	70.53	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
87	20250317	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4230	-25	5	-0.59	1012850020	240003	10.85	4255	4285	4185	5530	2980	4255	4220.07	0.48	-22616	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3333	31.10	0.57	12	0.30	136.00	7448.00	5750	20240318	-26.43	2460	20241209	71.95	5420	-21.96	20250219	2750	53.82	20250102	5750	-26.43	20240318	2460	71.95	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
88	20250317	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4245	-10	5	-0.24	69624575	16352	0.74	4255	4285	4245	5530	2980	4255	4257.97	0.48	-3987	4458	4356	4263	4161	4068	4407	4212	3940	1275	5000	2630	5	1	78803016	3345	31.21	0.57	12	0.02	136.00	7448.00	5750	20240318	-26.17	2460	20241209	72.56	5420	-21.68	20250219	2750	54.36	20250102	5750	-26.17	20240318	2460	72.56	20241209	2.05	N	000680	5000	3940 억	374901	N	N	23	N	N
89	20250314	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4255	-25	5	-0.58	9245550932	2168158	13.54	4235	4365	4170	5560	3000	4280	4264.26	0.41	50047	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3353	31.29	0.57	12	2.75	136.00	7448.00	5750	20240318	-26.00	2460	20241209	72.97	5420	-21.49	20250219	2750	54.73	20250102	5750	-26.00	20240318	2460	72.97	20241209	2.08	N	000680	5000	3940 억	322154	N	N	23	N	N
90	20250314	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4255	-25	5	-0.58	8822252826	2068654	12.92	4235	4365	4170	5560	3000	4280	4264.73	0.41	31391	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3353	31.29	0.57	12	2.63	136.00	7448.00	5750	20240318	-26.00	2460	20241209	72.97	5420	-21.49	20250219	2750	54.73	20250102	5750	-26.00	20240318	2460	72.97	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
91	20250314	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4285	5	2	0.12	8359591937	1960248	12.24	4235	4365	4170	5560	3000	4280	4264.56	0.41	22304	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3377	31.51	0.58	12	2.49	136.00	7448.00	5750	20240318	-25.48	2460	20241209	74.19	5420	-20.94	20250219	2750	55.82	20250102	5750	-25.48	20240318	2460	74.19	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
92	20250314	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4280	0	3	0.00	7895695848	1851742	11.56	4235	4365	4170	5560	3000	4280	4263.93	0.41	9124	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3373	31.47	0.57	12	2.35	136.00	7448.00	5750	20240318	-25.57	2460	20241209	73.98	5420	-21.03	20250219	2750	55.64	20250102	5750	-25.57	20240318	2460	73.98	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
93	20250314	120111	57	100.00	KOSPI	유통	N	N	N	N	N	4225	-55	5	-1.29	7064348032	1657490	10.35	4235	4365	4170	5560	3000	4280	4262.07	0.41	-20558	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3329	31.07	0.57	12	2.10	136.00	7448.00	5750	20240318	-26.52	2460	20241209	71.75	5420	-22.05	20250219	2750	53.64	20250102	5750	-26.52	20240318	2460	71.75	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
94	20250314	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4205	-75	5	-1.75	6452188922	1512782	9.45	4235	4365	4170	5560	3000	4280	4265.11	0.41	-16770	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3314	30.92	0.56	12	1.92	136.00	7448.00	5750	20240318	-26.87	2460	20241209	70.93	5420	-22.42	20250219	2750	52.91	20250102	5750	-26.87	20240318	2460	70.93	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
95	20250314	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4205	-75	5	-1.75	5551026165	1298074	8.11	4235	4365	4195	5560	3000	4280	4276.36	0.41	-19986	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3314	30.92	0.56	12	1.65	136.00	7448.00	5750	20240318	-26.87	2460	20241209	70.93	5420	-22.42	20250219	2750	52.91	20250102	5750	-26.87	20240318	2460	70.93	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
96	20250314	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4300	20	2	0.47	827726040	193568	1.21	4235	4315	4230	5560	3000	4280	4276.15	0.41	29577	4870	4575	4280	3985	3690	4722	4132	3940	1280	5000	2650	5	1	78803016	3389	31.62	0.58	12	0.25	136.00	7448.00	5750	20240318	-25.22	2460	20241209	74.80	5420	-20.66	20250219	2750	56.36	20250102	5750	-25.22	20240318	2460	74.80	20241209	2.08	N	000680	5000	3940 억	322154	N	N	223	N	N
97	20250313	160109	57	100.00	KOSPI	유통	N	N	N	N	N	4280	330	2	8.35	69473862202	15781241	3546.51	3985	4575	3985	5130	2765	3950	4402.41	0.39	20293	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3373	31.47	0.57	12	20.03	136.00	7448.00	5750	20240318	-25.57	2460	20241209	73.98	5420	-21.03	20250219	2750	55.64	20250102	5750	-25.57	20240318	2460	73.98	20241209	2.09	N	000680	5000	3940 억	305633	N	N	223	N	N
98	20250313	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4355	405	2	10.25	67834317020	15400806	3461.02	3985	4575	3985	5130	2765	3950	4404.60	0.39	9384	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3432	32.02	0.58	12	19.54	136.00	7448.00	5750	20240318	-24.26	2460	20241209	77.03	5420	-19.65	20250219	2750	58.36	20250102	5750	-24.26	20240318	2460	77.03	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
99	20250313	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4402	452	2	11.44	62408865472	14154505	3180.94	3985	4575	3985	5130	2765	3950	4409.12	0.39	-7879	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3469	32.37	0.59	12	17.96	136.00	7448.00	5750	20240318	-23.44	2460	20241209	78.94	5420	-18.78	20250219	2750	60.07	20250102	5750	-23.44	20240318	2460	78.94	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
100	20250313	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4355	405	2	10.25	52372048889	11898319	2673.91	3985	4575	3985	5130	2765	3950	4401.63	0.39	-20391	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3432	32.02	0.58	12	15.10	136.00	7448.00	5750	20240318	-24.26	2460	20241209	77.03	5420	-19.65	20250219	2750	58.36	20250102	5750	-24.26	20240318	2460	77.03	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
101	20250313	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4495	545	2	13.80	42229415953	9633054	2164.83	3985	4575	3985	5130	2765	3950	4383.80	0.39	15075	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3542	33.05	0.60	12	12.22	136.00	7448.00	5750	20240318	-21.83	2460	20241209	82.72	5420	-17.07	20250219	2750	63.45	20250102	5750	-21.83	20240318	2460	82.72	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
102	20250313	110109	57	100.00	KOSPI	유통	N	N	N	N	N	4295	345	2	8.73	24906527803	5752399	1292.73	3985	4470	3985	5130	2765	3950	4329.76	0.39	-47783	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3385	31.58	0.58	12	7.30	136.00	7448.00	5750	20240318	-25.30	2460	20241209	74.59	5420	-20.76	20250219	2750	56.18	20250102	5750	-25.30	20240318	2460	74.59	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
103	20250313	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4320	370	2	9.37	20347689457	4701191	1056.50	3985	4470	3985	5130	2765	3950	4328.20	0.39	-50561	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3404	31.76	0.58	12	5.97	136.00	7448.00	5750	20240318	-24.87	2460	20241209	75.61	5420	-20.30	20250219	2750	57.09	20250102	5750	-24.87	20240318	2460	75.61	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
104	20250313	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4070	120	2	3.04	98340105	24395	5.48	3985	4085	3985	5130	2765	3950	4031.16	0.39	8915	4193	4071	4003	3881	3813	4037	3847	3940	1180	5000	2440	5	1	78803016	3207	29.93	0.55	12	0.03	136.00	7448.00	5750	20240318	-29.22	2460	20241209	65.45	5420	-24.91	20250219	2750	48.00	20250102	5750	-29.22	20240318	2460	65.45	20241209	2.09	N	000680	5000	3940 억	305633	N	N	83	N	N
105	20250312	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3950	-30	5	-0.75	1708721175	427549	93.10	4020	4125	3935	5170	2790	3980	3996.58	0.40	-6217	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3113	29.04	0.53	12	0.54	136.00	7448.00	5750	20240318	-31.30	2460	20241209	60.57	5420	-27.12	20250219	2750	43.64	20250102	5750	-31.30	20240318	2460	60.57	20241209	2.06	N	000680	5000	3940 억	311857	N	N	83	N	N
106	20250312	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3945	-35	5	-0.88	1574797713	393586	85.70	4020	4125	3935	5170	2790	3980	4001.15	0.40	-13714	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3109	29.01	0.53	12	0.50	136.00	7448.00	5750	20240318	-31.39	2460	20241209	60.37	5420	-27.21	20250219	2750	43.45	20250102	5750	-31.39	20240318	2460	60.37	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
107	20250312	140109	57	100.00	KOSPI	유통	N	N	N	N	N	3990	10	2	0.25	1317147731	328445	71.52	4020	4125	3950	5170	2790	3980	4010.25	0.40	-23034	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3144	29.34	0.54	12	0.42	136.00	7448.00	5750	20240318	-30.61	2460	20241209	62.20	5420	-26.38	20250219	2750	45.09	20250102	5750	-30.61	20240318	2460	62.20	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
108	20250312	130109	57	100.00	KOSPI	유통	N	N	N	N	N	3980	0	3	0.00	1205850786	300474	65.43	4020	4125	3950	5170	2790	3980	4013.16	0.40	-15872	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3136	29.26	0.53	12	0.38	136.00	7448.00	5750	20240318	-30.78	2460	20241209	61.79	5420	-26.57	20250219	2750	44.73	20250102	5750	-30.78	20240318	2460	61.79	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
109	20250312	120109	57	100.00	KOSPI	유통	N	N	N	N	N	3990	10	2	0.25	1071112579	266659	58.07	4020	4125	3950	5170	2790	3980	4016.79	0.40	-8443	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3144	29.34	0.54	12	0.34	136.00	7448.00	5750	20240318	-30.61	2460	20241209	62.20	5420	-26.38	20250219	2750	45.09	20250102	5750	-30.61	20240318	2460	62.20	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
110	20250312	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4005	25	2	0.63	860912666	214127	46.63	4020	4125	3950	5170	2790	3980	4020.57	0.40	-1609	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3156	29.45	0.54	12	0.27	136.00	7448.00	5750	20240318	-30.35	2460	20241209	62.80	5420	-26.11	20250219	2750	45.64	20250102	5750	-30.35	20240318	2460	62.80	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
111	20250312	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4000	20	2	0.50	417482840	104119	22.67	4020	4050	3950	5170	2790	3980	4009.67	0.40	22204	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3152	29.41	0.54	12	0.13	136.00	7448.00	5750	20240318	-30.43	2460	20241209	62.60	5420	-26.20	20250219	2750	45.45	20250102	5750	-30.43	20240318	2460	62.60	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
112	20250312	090109	57	100.00	KOSPI	유통	N	N	N	N	N	4040	60	2	1.51	10926255	2711	0.59	4020	4050	4020	5170	2790	3980	4030.34	0.40	152	4070	4025	3975	3930	3880	4027	3932	3940	1190	5000	2460	5	1	78803016	3184	29.71	0.54	12	0.00	136.00	7448.00	5750	20240318	-29.74	2460	20241209	64.23	5420	-25.46	20250219	2750	46.91	20250102	5750	-29.74	20240318	2460	64.23	20241209	2.06	N	000680	5000	3940 억	311857	N	N	6	N	N
113	20250311	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3980	-115	5	-2.81	1790404755	450438	38.76	3980	4020	3925	5320	2870	4095	3974.80	0.33	-10460	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3136	29.26	0.53	12	0.57	136.00	7448.00	5750	20240318	-30.78	2460	20241209	61.79	5420	-26.57	20250219	2750	44.73	20250102	5750	-30.78	20240318	2460	61.79	20241209	2.12	N	000680	5000	3940 억	262049	N	N	6	N	N
114	20250311	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3990	-105	5	-2.56	1612968855	405912	34.93	3980	4020	3925	5320	2870	4095	3973.69	0.33	-23514	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3144	29.34	0.54	12	0.52	136.00	7448.00	5750	20240318	-30.61	2460	20241209	62.20	5420	-26.38	20250219	2750	45.09	20250102	5750	-30.61	20240318	2460	62.20	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
115	20250311	140110	57	100.00	KOSPI	유통	N	N	N	N	N	3995	-100	5	-2.44	1387275020	349147	30.04	3980	4020	3925	5320	2870	4095	3973.33	0.33	-18212	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3148	29.38	0.54	12	0.44	136.00	7448.00	5750	20240318	-30.52	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5750	-30.52	20240318	2460	62.40	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
116	20250311	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3995	-100	5	-2.44	1197819741	301620	25.95	3980	4020	3925	5320	2870	4095	3971.29	0.33	-37546	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3148	29.38	0.54	12	0.38	136.00	7448.00	5750	20240318	-30.52	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5750	-30.52	20240318	2460	62.40	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
117	20250311	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4002	-93	5	-2.27	1061182409	267434	23.01	3980	4015	3925	5320	2870	4095	3968.02	0.33	-36869	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3154	29.43	0.54	12	0.34	136.00	7448.00	5750	20240318	-30.40	2460	20241209	62.68	5420	-26.16	20250219	2750	45.53	20250102	5750	-30.40	20240318	2460	62.68	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
118	20250311	110109	57	100.00	KOSPI	유통	N	N	N	N	N	3945	-150	5	-3.66	928719170	234105	20.14	3980	4015	3925	5320	2870	4095	3967.11	0.33	-47386	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3109	29.01	0.53	12	0.30	136.00	7448.00	5750	20240318	-31.39	2460	20241209	60.37	5420	-27.21	20250219	2750	43.45	20250102	5750	-31.39	20240318	2460	60.37	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
119	20250311	100110	57	100.00	KOSPI	유통	N	N	N	N	N	3940	-155	5	-3.79	705032289	177236	15.25	3980	4015	3935	5320	2870	4095	3977.93	0.33	-40415	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3105	28.97	0.53	12	0.22	136.00	7448.00	5750	20240318	-31.48	2460	20241209	60.16	5420	-27.31	20250219	2750	43.27	20250102	5750	-31.48	20240318	2460	60.16	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
120	20250311	090109	57	100.00	KOSPI	유통	N	N	N	N	N	3960	-135	5	-3.30	74746340	18788	1.62	3980	4000	3955	5320	2870	4095	3978.41	0.33	6508	4408	4251	4078	3921	3748	4330	4000	3940	1225	5000	2530	5	1	78803016	3121	29.12	0.53	12	0.02	136.00	7448.00	5750	20240318	-31.13	2460	20241209	60.98	5420	-26.94	20250219	2750	44.00	20250102	5750	-31.13	20240318	2460	60.98	20241209	2.12	N	000680	5000	3940 억	262049	N	N	12	N	N
121	20250310	160109	57	100.00	KOSPI	유통	N	N	N	N	N	4095	100	2	2.50	4679549583	1138993	129.16	3910	4235	3905	5190	2800	3995	4108.68	0.28	38415	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3227	30.11	0.55	12	1.45	136.00	7448.00	5750	20240318	-28.78	2460	20241209	66.46	5420	-24.45	20250219	2750	48.91	20250102	5750	-28.78	20240318	2460	66.46	20241209	2.13	N	000680	5000	3940 억	223394	N	N	12	N	N
122	20250310	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4080	85	2	2.13	4334702578	1054887	119.62	3910	4235	3905	5190	2800	3995	4109.35	0.28	20275	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3215	30.00	0.55	12	1.34	136.00	7448.00	5750	20240318	-29.04	2460	20241209	65.85	5420	-24.72	20250219	2750	48.36	20250102	5750	-29.04	20240318	2460	65.85	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
123	20250310	140109	57	100.00	KOSPI	유통	N	N	N	N	N	4030	35	2	0.88	1159056952	288428	32.71	3910	4080	3905	5190	2800	3995	4018.67	0.28	22063	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3176	29.63	0.54	12	0.37	136.00	7448.00	5750	20240318	-29.91	2460	20241209	63.82	5420	-25.65	20250219	2750	46.55	20250102	5750	-29.91	20240318	2460	63.82	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
124	20250310	130110	57	100.00	KOSPI	유통	N	N	N	N	N	4055	60	2	1.50	976217557	243055	27.56	3910	4080	3905	5190	2800	3995	4016.60	0.28	12690	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3195	29.82	0.54	12	0.31	136.00	7448.00	5750	20240318	-29.48	2460	20241209	64.84	5420	-25.18	20250219	2750	47.45	20250102	5750	-29.48	20240318	2460	64.84	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
125	20250310	120109	57	100.00	KOSPI	유통	N	N	N	N	N	4050	55	2	1.38	909733926	226689	25.71	3910	4080	3905	5190	2800	3995	4013.28	0.28	14540	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3192	29.78	0.54	12	0.29	136.00	7448.00	5750	20240318	-29.57	2460	20241209	64.63	5420	-25.28	20250219	2750	47.27	20250102	5750	-29.57	20240318	2460	64.63	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
126	20250310	110109	57	100.00	KOSPI	유통	N	N	N	N	N	4045	50	2	1.25	701495236	175352	19.88	3910	4050	3905	5190	2800	3995	4000.55	0.28	1528	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3188	29.74	0.54	12	0.22	136.00	7448.00	5750	20240318	-29.65	2460	20241209	64.43	5420	-25.37	20250219	2750	47.09	20250102	5750	-29.65	20240318	2460	64.43	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
127	20250310	100109	57	100.00	KOSPI	유통	N	N	N	N	N	4035	40	2	1.00	464950736	116612	13.22	3910	4045	3905	5190	2800	3995	3987.04	0.28	5317	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3180	29.67	0.54	12	0.15	136.00	7448.00	5750	20240318	-29.83	2460	20241209	64.02	5420	-25.55	20250219	2750	46.73	20250102	5750	-29.83	20240318	2460	64.02	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
128	20250310	090110	57	100.00	KOSPI	유통	N	N	N	N	N	3970	-25	5	-0.63	96761570	24670	2.80	3910	3975	3905	5190	2800	3995	3916.78	0.28	4464	4255	4125	4030	3900	3805	4077	3852	3940	1195	5000	2470	5	1	78803016	3128	29.19	0.53	12	0.03	136.00	7448.00	5750	20240318	-30.96	2460	20241209	61.38	5420	-26.75	20250219	2750	44.36	20250102	5750	-30.96	20240318	2460	61.38	20241209	2.13	N	000680	5000	3940 억	223394	N	N	0	N	N
129	20250307	160110	57	100.00	KOSPI	유통	N	N	N	N	N	3995	-205	5	-4.88	3471949637	863099	72.88	4040	4160	3935	5460	2940	4200	4022.70	0.25	31202	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3148	29.38	0.54	12	1.10	136.00	7448.00	5750	20240318	-30.52	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5750	-30.52	20240318	2460	62.40	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
130	20250307	150110	57	100.00	KOSPI	유통	N	N	N	N	N	3965	-235	5	-5.60	3194628767	793512	67.00	4040	4160	3935	5460	2940	4200	4025.94	0.25	24798	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3125	29.15	0.53	12	1.01	136.00	7448.00	5750	20240318	-31.04	2460	20241209	61.18	5420	-26.85	20250219	2750	44.18	20250102	5750	-31.04	20240318	2460	61.18	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
131	20250307	140109	57	100.00	KOSPI	유통	N	N	N	N	N	3980	-220	5	-5.24	2647948956	655369	55.34	4040	4160	3965	5460	2940	4200	4040.39	0.25	11731	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3136	29.26	0.53	12	0.83	136.00	7448.00	5750	20240318	-30.78	2460	20241209	61.79	5420	-26.57	20250219	2750	44.73	20250102	5750	-30.78	20240318	2460	61.79	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
132	20250307	130110	57	100.00	KOSPI	유통	N	N	N	N	N	3995	-205	5	-4.88	2222749665	548594	46.32	4040	4160	3985	5460	2940	4200	4051.72	0.25	5604	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3148	29.38	0.54	12	0.70	136.00	7448.00	5750	20240318	-30.52	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5750	-30.52	20240318	2460	62.40	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
133	20250307	120110	57	100.00	KOSPI	유통	N	N	N	N	N	3995	-205	5	-4.88	1947981390	479873	40.52	4040	4160	3990	5460	2940	4200	4059.37	0.25	572	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3148	29.38	0.54	12	0.61	136.00	7448.00	5750	20240318	-30.52	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5750	-30.52	20240318	2460	62.40	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
134	20250307	110109	57	100.00	KOSPI	유통	N	N	N	N	N	4060	-140	5	-3.33	1312536341	321867	27.18	4040	4160	3990	5460	2940	4200	4077.88	0.25	4753	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3199	29.85	0.55	12	0.41	136.00	7448.00	5750	20240318	-29.39	2460	20241209	65.04	5420	-25.09	20250219	2750	47.64	20250102	5750	-29.39	20240318	2460	65.04	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
135	20250307	100109	57	100.00	KOSPI	유통	N	N	N	N	N	4080	-120	5	-2.86	853325328	209267	17.67	4040	4160	3990	5460	2940	4200	4077.69	0.25	23237	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3215	30.00	0.55	12	0.27	136.00	7448.00	5750	20240318	-29.04	2460	20241209	65.85	5420	-24.72	20250219	2750	48.36	20250102	5750	-29.04	20240318	2460	65.85	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
136	20250307	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4010	-190	5	-4.52	148023730	36708	3.10	4040	4115	3990	5460	2940	4200	4032.47	0.25	9361	4473	4336	4253	4116	4033	4295	4075	3940	1260	5000	2600	5	1	78803016	3160	29.49	0.54	12	0.05	136.00	7448.00	5750	20240318	-30.26	2460	20241209	63.01	5420	-26.01	20250219	2750	45.82	20250102	5750	-30.26	20240318	2460	63.01	20241209	2.08	N	000680	5000	3940 억	193662	N	N	6	N	N
137	20250306	160110	57	100.00	KOSPI	유통	N	N	N	N	N	4200	-170	5	-3.89	4775813116	1115766	29.45	4330	4390	4170	5680	3060	4370	4280.12	0.30	-42130	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3310	30.88	0.56	12	1.42	136.00	7448.00	5750	20240318	-26.96	2460	20241209	70.73	5420	-22.51	20250219	2750	52.73	20250102	5750	-26.96	20240318	2460	70.73	20241209	2.10	N	000680	5000	3940 억	235918	N	N	6	N	N
138	20250306	150109	57	100.00	KOSPI	유통	N	N	N	N	N	4250	-120	5	-2.75	4456437631	1039902	27.45	4330	4390	4170	5680	3060	4370	4285.12	0.30	-54493	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3349	31.25	0.57	12	1.32	136.00	7448.00	5750	20240318	-26.09	2460	20241209	72.76	5420	-21.59	20250219	2750	54.55	20250102	5750	-26.09	20240318	2460	72.76	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
139	20250306	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4255	-115	5	-2.63	3439946247	798217	21.07	4330	4390	4235	5680	3060	4370	4309.24	0.30	-44343	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3353	31.29	0.57	12	1.01	136.00	7448.00	5750	20240318	-26.00	2460	20241209	72.97	5420	-21.49	20250219	2750	54.73	20250102	5750	-26.00	20240318	2460	72.97	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
140	20250306	130109	57	100.00	KOSPI	유통	N	N	N	N	N	4260	-110	5	-2.52	3169551082	734709	19.39	4330	4390	4235	5680	3060	4370	4313.72	0.30	-43661	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3357	31.32	0.57	12	0.93	136.00	7448.00	5750	20240318	-25.91	2460	20241209	73.17	5420	-21.40	20250219	2750	54.91	20250102	5750	-25.91	20240318	2460	73.17	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
141	20250306	120109	57	100.00	KOSPI	유통	N	N	N	N	N	4320	-50	5	-1.14	2484399986	574244	15.16	4330	4390	4285	5680	3060	4370	4326.08	0.30	5929	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3404	31.76	0.58	12	0.73	136.00	7448.00	5750	20240318	-24.87	2460	20241209	75.61	5420	-20.30	20250219	2750	57.09	20250102	5750	-24.87	20240318	2460	75.61	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
142	20250306	110110	57	100.00	KOSPI	유통	N	N	N	N	N	4300	-70	5	-1.60	2235672784	516797	13.64	4330	4390	4285	5680	3060	4370	4325.68	0.30	-891	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3389	31.62	0.58	12	0.66	136.00	7448.00	5750	20240318	-25.22	2460	20241209	74.80	5420	-20.66	20250219	2750	56.36	20250102	5750	-25.22	20240318	2460	74.80	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
143	20250306	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4325	-45	5	-1.03	1820840721	420298	11.10	4330	4390	4290	5680	3060	4370	4331.90	0.30	6292	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3408	31.80	0.58	12	0.53	136.00	7448.00	5750	20240318	-24.78	2460	20241209	75.81	5420	-20.20	20250219	2750	57.27	20250102	5750	-24.78	20240318	2460	75.81	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
144	20250306	090110	57	100.00	KOSPI	유통	N	N	N	N	N	4380	10	2	0.23	194509815	44761	1.18	4330	4380	4330	5680	3060	4370	4343.15	0.30	15831	4786	4577	4366	4157	3946	4682	4262	3940	1310	5000	2700	5	1	78803016	3452	32.21	0.59	12	0.06	136.00	7448.00	5750	20240318	-23.83	2460	20241209	78.05	5420	-19.19	20250219	2750	59.27	20250102	5750	-23.83	20240318	2460	78.05	20241209	2.10	N	000680	5000	3940 억	235918	N	N	24	N	N
145	20250305	160109	57	100.00	KOSPI	유통	N	N	N	N	N	4370	145	2	3.43	16520736596	3740524	130.95	4160	4575	4155	5490	2960	4225	4416.80	0.37	-53192	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3444	32.13	0.59	12	4.75	136.00	7448.00	5750	20240318	-24.00	2460	20241209	77.64	5420	-19.37	20250219	2750	58.91	20250102	5750	-24.00	20240318	2460	77.64	20241209	2.26	N	000680	5000	3940 억	289105	N	N	24	N	N
146	20250305	150110	57	100.00	KOSPI	유통	N	N	N	N	N	4395	170	2	4.02	15328548899	3467105	121.38	4160	4575	4155	5490	2960	4225	4421.15	0.37	-85175	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3463	32.32	0.59	12	4.40	136.00	7448.00	5750	20240318	-23.57	2460	20241209	78.66	5420	-18.91	20250219	2750	59.82	20250102	5750	-23.57	20240318	2460	78.66	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
147	20250305	140109	57	100.00	KOSPI	유통	N	N	N	N	N	4260	35	2	0.83	3153114588	740958	25.94	4160	4395	4155	5490	2960	4225	4255.47	0.37	-49322	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3357	31.32	0.57	12	0.94	136.00	7448.00	5750	20240318	-25.91	2460	20241209	73.17	5420	-21.40	20250219	2750	54.91	20250102	5750	-25.91	20240318	2460	73.17	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
148	20250305	130109	57	100.00	KOSPI	유통	N	N	N	N	N	4235	10	2	0.24	2893576002	680043	23.81	4160	4395	4155	5490	2960	4225	4255.00	0.37	-67054	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3337	31.14	0.57	12	0.86	136.00	7448.00	5750	20240318	-26.35	2460	20241209	72.15	5420	-21.86	20250219	2750	54.00	20250102	5750	-26.35	20240318	2460	72.15	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
149	20250305	120110	57	100.00	KOSPI	유통	N	N	N	N	N	4220	-5	5	-0.12	2695908619	633213	22.17	4160	4395	4155	5490	2960	4225	4257.52	0.37	-73305	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3325	31.03	0.57	12	0.80	136.00	7448.00	5750	20240318	-26.61	2460	20241209	71.54	5420	-22.14	20250219	2750	53.45	20250102	5750	-26.61	20240318	2460	71.54	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
150	20250305	110109	57	100.00	KOSPI	유통	N	N	N	N	N	4250	25	2	0.59	2289176547	536798	18.79	4160	4395	4155	5490	2960	4225	4264.52	0.37	-47597	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3349	31.25	0.57	12	0.68	136.00	7448.00	5750	20240318	-26.09	2460	20241209	72.76	5420	-21.59	20250219	2750	54.55	20250102	5750	-26.09	20240318	2460	72.76	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
151	20250305	100110	57	100.00	KOSPI	유통	N	N	N	N	N	4270	45	2	1.07	1340793657	314184	11.00	4160	4395	4155	5490	2960	4225	4267.58	0.37	7579	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3365	31.40	0.57	12	0.40	136.00	7448.00	5750	20240318	-25.74	2460	20241209	73.58	5420	-21.22	20250219	2750	55.27	20250102	5750	-25.74	20240318	2460	73.58	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
152	20250305	090109	57	100.00	KOSPI	유통	N	N	N	N	N	4280	55	2	1.30	200091515	47637	1.67	4160	4295	4155	5490	2960	4225	4200.18	0.37	29405	4818	4521	4248	3951	3678	4670	4100	3940	1265	5000	2610	5	1	78803016	3373	31.47	0.57	12	0.06	136.00	7448.00	5750	20240318	-25.57	2460	20241209	73.98	5420	-21.03	20250219	2750	55.64	20250102	5750	-25.57	20240318	2460	73.98	20241209	2.26	N	000680	5000	3940 억	289105	N	N	33	N	N
153	20250304	160109	57	100.00	KOSPI	유통	N	N	N	N	N	4225	35	2	0.84	12225916388	2813408	256.72	4050	4545	3975	5440	2935	4190	4345.62	0.35	16275	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3329	31.07	0.57	12	3.57	136.00	7448.00	5750	20240318	-26.52	2460	20241209	71.75	5420	-22.05	20250219	2750	53.64	20250102	5750	-26.52	20240318	2460	71.75	20241209	2.19	N	000680	5000	3940 억	272166	N	N	33	N	N
154	20250304	150109	57	100.00	KOSPI	유통	N	N	N	N	N	4245	55	2	1.31	11828206251	2719631	248.16	4050	4545	3975	5440	2935	4190	4349.20	0.35	-3673	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3345	31.21	0.57	12	3.45	136.00	7448.00	5750	20240318	-26.17	2460	20241209	72.56	5420	-21.68	20250219	2750	54.36	20250102	5750	-26.17	20240318	2460	72.56	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
155	20250304	140110	57	100.00	KOSPI	유통	N	N	N	N	N	4340	150	2	3.58	11017156391	2530177	230.87	4050	4545	3975	5440	2935	4190	4354.30	0.35	-55822	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3420	31.91	0.58	12	3.21	136.00	7448.00	5750	20240318	-24.52	2460	20241209	76.42	5420	-19.93	20250219	2750	57.82	20250102	5750	-24.52	20240318	2460	76.42	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
156	20250304	130109	57	100.00	KOSPI	유통	N	N	N	N	N	4315	125	2	2.98	9513892001	2186602	199.52	4050	4545	3975	5440	2935	4190	4350.99	0.35	-66906	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3400	31.73	0.58	12	2.77	136.00	7448.00	5750	20240318	-24.96	2460	20241209	75.41	5420	-20.39	20250219	2750	56.91	20250102	5750	-24.96	20240318	2460	75.41	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
157	20250304	120109	57	100.00	KOSPI	유통	N	N	N	N	N	4485	295	2	7.04	5523557693	1276521	116.48	4050	4545	3975	5440	2935	4190	4327.04	0.35	-70066	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3534	32.98	0.60	12	1.62	136.00	7448.00	5750	20240318	-22.00	2460	20241209	82.32	5420	-17.25	20250219	2750	63.09	20250102	5750	-22.00	20240318	2460	82.32	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
158	20250304	110109	57	100.00	KOSPI	유통	N	N	N	N	N	4180	-10	5	-0.24	1707503469	417119	38.06	4050	4205	3975	5440	2935	4190	4093.56	0.35	48818	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3294	30.74	0.56	12	0.53	136.00	7448.00	5750	20240318	-27.30	2460	20241209	69.92	5420	-22.88	20250219	2750	52.00	20250102	5750	-27.30	20240318	2460	69.92	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
159	20250304	100109	57	100.00	KOSPI	유통	N	N	N	N	N	4165	-25	5	-0.60	1396126276	342301	31.23	4050	4200	3975	5440	2935	4190	4078.65	0.35	59339	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3282	30.62	0.56	12	0.43	136.00	7448.00	5750	20240318	-27.57	2460	20241209	69.31	5420	-23.15	20250219	2750	51.45	20250102	5750	-27.57	20240318	2460	69.31	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N
160	20250304	090109	57	100.00	KOSPI	유통	N	N	N	N	N	4090	-100	5	-2.39	171338875	42295	3.86	4050	4090	4040	5440	2935	4190	4051.04	0.35	6057	4486	4337	4251	4102	4016	4295	4060	3940	1250	5000	2590	5	1	78803016	3223	30.07	0.55	12	0.05	136.00	7448.00	5750	20240318	-28.87	2460	20241209	66.26	5420	-24.54	20250219	2750	48.73	20250102	5750	-28.87	20240318	2460	66.26	20241209	2.19	N	000680	5000	3940 억	272166	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History