KissMeData/001250/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	marginalRateClassCode	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	160539	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2525	-115	5	-4.36	2357521284	922370	49.39	2615	2615	2525	3430	1850	2640	2555.70	3.93	-212713	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2084	3.84	0.39	12	1.12	657.00	6455.00	4455	20240920	-43.32	2325	20240418	8.60	3200	-21.09	20250324	2470	2.23	20250207	4455	-43.32	20240920	2325	8.60	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	41587	N	N
3	20250331	150541	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2535	-105	5	-3.98	2066332399	807254	43.23	2615	2615	2535	3430	1850	2640	2559.33	3.93	-230554	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2092	3.86	0.39	12	0.98	657.00	6455.00	4455	20240920	-43.10	2325	20240418	9.03	3200	-20.78	20250324	2470	2.63	20250207	4455	-43.10	20240920	2325	9.03	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	0	N	N
4	20250331	130124	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	-80	5	-3.03	1493670697	582110	31.17	2615	2615	2540	3430	1850	2640	2565.48	3.93	-154603	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2113	3.90	0.40	12	0.71	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	0	N	N
5	20250331	120523	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	-80	5	-3.03	1327676582	517116	27.69	2615	2615	2540	3430	1850	2640	2566.93	3.93	-135840	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2113	3.90	0.40	12	0.63	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	0	N	N
6	20250331	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2580	-60	5	-2.27	869694930	338499	18.13	2615	2615	2540	3430	1850	2640	2568.47	3.93	-93781	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2129	3.93	0.40	12	0.41	657.00	6455.00	4455	20240920	-42.09	2325	20240418	10.97	3200	-19.38	20250324	2470	4.45	20250207	4455	-42.09	20240920	2325	10.97	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	0	N	N
7	20250331	090216	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2585	-55	5	-2.08	162497245	62580	3.35	2615	2615	2570	3430	1850	2640	2593.86	3.93	-19293	2736	2687	2641	2592	2546	2665	2570	2063	790	2500	1680	5	1	82533764	2133	3.93	0.40	12	0.08	657.00	6455.00	4455	20240920	-41.98	2325	20240418	11.18	3200	-19.22	20250324	2470	4.66	20250207	4455	-41.98	20240920	2325	11.18	20240418	5.49	Y	001250	2500	2063 억	3240204	N	N	0	N	N
8	20250328	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	-20	5	-0.75	4690902381	1787118	54.01	2670	2690	2595	3455	1865	2660	2624.43	3.52	56515	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2179	4.02	0.41	12	2.17	657.00	6455.00	4455	20240920	-40.74	2325	20240418	13.55	3200	-17.50	20250324	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
9	20250328	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2645	-15	5	-0.56	4070324011	1551963	46.90	2670	2690	2595	3455	1865	2660	2622.55	3.52	1916	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2183	4.03	0.41	12	1.88	657.00	6455.00	4455	20240920	-40.63	2325	20240418	13.76	3200	-17.34	20250324	2470	7.09	20250207	4455	-40.63	20240920	2325	13.76	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
10	20250328	140118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	-40	5	-1.50	3539279601	1350473	40.81	2670	2690	2595	3455	1865	2660	2620.60	3.52	-22214	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2162	3.99	0.41	12	1.64	657.00	6455.00	4455	20240920	-41.19	2325	20240418	12.69	3200	-18.12	20250324	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
11	20250328	130118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2605	-55	5	-2.07	3264490641	1245456	37.64	2670	2690	2595	3455	1865	2660	2620.94	3.52	-7690	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2150	3.96	0.40	12	1.51	657.00	6455.00	4455	20240920	-41.53	2325	20240418	12.04	3200	-18.59	20250324	2470	5.47	20250207	4455	-41.53	20240920	2325	12.04	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
12	20250328	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	-50	5	-1.88	3049304471	1162926	35.15	2670	2690	2595	3455	1865	2660	2621.91	3.52	27058	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2154	3.97	0.40	12	1.41	657.00	6455.00	4455	20240920	-41.41	2325	20240418	12.26	3200	-18.44	20250324	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
13	20250328	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2625	-35	5	-1.32	2770882335	1056377	31.93	2670	2690	2595	3455	1865	2660	2622.80	3.52	39132	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2167	4.00	0.41	12	1.28	657.00	6455.00	4455	20240920	-41.08	2325	20240418	12.90	3200	-17.97	20250324	2470	6.28	20250207	4455	-41.08	20240920	2325	12.90	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
14	20250328	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2600	-60	5	-2.26	2076617243	792461	23.95	2670	2690	2595	3455	1865	2660	2620.17	3.52	-32252	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2146	3.96	0.40	12	0.96	657.00	6455.00	4455	20240920	-41.64	2325	20240418	11.83	3200	-18.75	20250324	2470	5.26	20250207	4455	-41.64	20240920	2325	11.83	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
15	20250328	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2675	15	2	0.56	101097000	37850	1.14	2670	2690	2665	3455	1865	2660	2672.99	3.52	-8324	2823	2741	2693	2611	2563	2717	2587	2063	795	2500	1700	5	1	82533764	2208	4.07	0.41	12	0.05	657.00	6455.00	4455	20240920	-39.96	2325	20240418	15.05	3200	-16.41	20250324	2470	8.30	20250207	4455	-39.96	20240920	2325	15.05	20240418	5.38	N	001250	2500	2063 억	2906389	N	N	0	N	N
16	20250327	160118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2660	-40	5	-1.48	8796758398	3243187	111.05	2705	2775	2645	3510	1890	2700	2712.41	3.76	-197020	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2195	4.05	0.41	12	3.93	657.00	6455.00	4455	20240920	-40.29	2325	20240418	14.41	3200	-16.88	20250324	2470	7.69	20250207	4455	-40.29	20240920	2325	14.41	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
17	20250327	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2680	-20	5	-0.74	8383159947	3087866	105.73	2705	2775	2645	3510	1890	2700	2714.87	3.76	-226344	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2212	4.08	0.42	12	3.74	657.00	6455.00	4455	20240920	-39.84	2325	20240418	15.27	3200	-16.25	20250324	2470	8.50	20250207	4455	-39.84	20240920	2325	15.27	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
18	20250327	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2660	-40	5	-1.48	7184048695	2637596	90.31	2705	2775	2645	3510	1890	2700	2723.71	3.76	-301972	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2195	4.05	0.41	12	3.20	657.00	6455.00	4455	20240920	-40.29	2325	20240418	14.41	3200	-16.88	20250324	2470	7.69	20250207	4455	-40.29	20240920	2325	14.41	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
19	20250327	130118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2710	10	2	0.37	5781985658	2114061	72.39	2705	2775	2680	3510	1890	2700	2735.02	3.76	-310902	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2237	4.12	0.42	12	2.56	657.00	6455.00	4455	20240920	-39.17	2325	20240418	16.56	3200	-15.31	20250324	2470	9.72	20250207	4455	-39.17	20240920	2325	16.56	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
20	20250327	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	35	2	1.30	5340618974	1951672	66.83	2705	2775	2680	3510	1890	2700	2736.44	3.76	-285453	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2257	4.16	0.42	12	2.36	657.00	6455.00	4455	20240920	-38.61	2325	20240418	17.63	3200	-14.53	20250324	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
21	20250327	110118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2745	45	2	1.67	4770916154	1743934	59.71	2705	2775	2680	3510	1890	2700	2735.73	3.76	-220889	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2266	4.18	0.43	12	2.11	657.00	6455.00	4455	20240920	-38.38	2325	20240418	18.06	3200	-14.22	20250324	2470	11.13	20250207	4455	-38.38	20240920	2325	18.06	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
22	20250327	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	35	2	1.30	3375611372	1233980	42.25	2705	2765	2680	3510	1890	2700	2735.56	3.76	-145118	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2257	4.16	0.42	12	1.50	657.00	6455.00	4455	20240920	-38.61	2325	20240418	17.63	3200	-14.53	20250324	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
23	20250327	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2690	-10	5	-0.37	164823405	61052	2.09	2705	2710	2685	3510	1890	2700	2699.72	3.76	-25143	2806	2752	2726	2672	2646	2740	2660	2063	810	2500	1720	5	1	82533764	2220	4.09	0.42	12	0.07	657.00	6455.00	4455	20240920	-39.62	2325	20240418	15.70	3200	-15.94	20250324	2470	8.91	20250207	4455	-39.62	20240920	2325	15.70	20240418	5.38	N	001250	2500	2063 억	3102429	N	N	0	N	N
24	20250326	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2700	-85	5	-3.05	7444192458	2727850	36.66	2760	2780	2700	3620	1950	2785	2728.91	3.86	-119683	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2228	4.11	0.42	12	3.31	657.00	6455.00	4455	20240920	-39.39	2325	20240418	16.13	3200	-15.62	20250324	2470	9.31	20250207	4455	-39.39	20240920	2325	16.13	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
25	20250326	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2710	-75	5	-2.69	6533931906	2391217	32.14	2760	2780	2700	3620	1950	2785	2732.36	3.86	-162251	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2237	4.12	0.42	12	2.90	657.00	6455.00	4455	20240920	-39.17	2325	20240418	16.56	3200	-15.31	20250324	2470	9.72	20250207	4455	-39.17	20240920	2325	16.56	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
26	20250326	140118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2710	-75	5	-2.69	5361086917	1958525	26.32	2760	2780	2710	3620	1950	2785	2737.19	3.86	-159910	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2237	4.12	0.42	12	2.37	657.00	6455.00	4455	20240920	-39.17	2325	20240418	16.56	3200	-15.31	20250324	2470	9.72	20250207	4455	-39.17	20240920	2325	16.56	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
27	20250326	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	-50	5	-1.80	4694974916	1714028	23.03	2760	2780	2710	3620	1950	2785	2739.01	3.86	-152587	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2257	4.16	0.42	12	2.08	657.00	6455.00	4455	20240920	-38.61	2325	20240418	17.63	3200	-14.53	20250324	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
28	20250326	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2725	-60	5	-2.15	4411472124	1610188	21.64	2760	2780	2710	3620	1950	2785	2739.58	3.86	-167017	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2249	4.15	0.42	12	1.95	657.00	6455.00	4455	20240920	-38.83	2325	20240418	17.20	3200	-14.84	20250324	2470	10.32	20250207	4455	-38.83	20240920	2325	17.20	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
29	20250326	110118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2730	-55	5	-1.97	3794839019	1383491	18.59	2760	2780	2710	3620	1950	2785	2742.79	3.86	-125417	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2253	4.16	0.42	12	1.68	657.00	6455.00	4455	20240920	-38.72	2325	20240418	17.42	3200	-14.69	20250324	2470	10.53	20250207	4455	-38.72	20240920	2325	17.42	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
30	20250326	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2720	-65	5	-2.33	2988790792	1087514	14.62	2760	2780	2710	3620	1950	2785	2748.11	3.86	-152536	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2245	4.14	0.42	12	1.32	657.00	6455.00	4455	20240920	-38.95	2325	20240418	16.99	3200	-15.00	20250324	2470	10.12	20250207	4455	-38.95	20240920	2325	16.99	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
31	20250326	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2740	-45	5	-1.62	347733147	126269	1.70	2760	2780	2740	3620	1950	2785	2752.63	3.86	12274	3015	2900	2815	2700	2615	2857	2657	2063	835	2500	1780	5	1	82533764	2261	4.17	0.42	12	0.15	657.00	6455.00	4455	20240920	-38.50	2325	20240418	17.85	3200	-14.38	20250324	2470	10.93	20250207	4455	-38.50	20240920	2325	17.85	20240418	4.78	N	001250	2500	2063 억	3186506	N	N	108	N	N
32	20250325	160118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2785	-175	5	-5.91	20512342494	7242923	28.84	2900	2930	2730	3845	2075	2960	2832.10	3.74	74855	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2299	4.24	0.43	12	8.78	657.00	6455.00	4455	20240920	-37.49	2325	20240418	19.78	3200	-12.97	20250324	2470	12.75	20250207	4455	-37.49	20240920	2325	19.78	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	108	N	N
33	20250325	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2805	-155	5	-5.24	19334943994	6820297	27.15	2900	2930	2730	3845	2075	2960	2834.85	3.74	18404	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2315	4.27	0.43	12	8.26	657.00	6455.00	4455	20240920	-37.04	2325	20240418	20.65	3200	-12.34	20250324	2470	13.56	20250207	4455	-37.04	20240920	2325	20.65	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
34	20250325	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2740	-220	5	-7.43	17192809522	6047487	24.08	2900	2930	2735	3845	2075	2960	2842.90	3.74	47534	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2261	4.17	0.42	12	7.33	657.00	6455.00	4455	20240920	-38.50	2325	20240418	17.85	3200	-14.38	20250324	2470	10.93	20250207	4455	-38.50	20240920	2325	17.85	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
35	20250325	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2785	-175	5	-5.91	14939807196	5230625	20.83	2900	2930	2775	3845	2075	2960	2856.15	3.74	27057	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2299	4.24	0.43	12	6.34	657.00	6455.00	4455	20240920	-37.49	2325	20240418	19.78	3200	-12.97	20250324	2470	12.75	20250207	4455	-37.49	20240920	2325	19.78	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
36	20250325	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2805	-155	5	-5.24	12855431954	4483615	17.85	2900	2930	2800	3845	2075	2960	2867.13	3.74	105780	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2315	4.27	0.43	12	5.43	657.00	6455.00	4455	20240920	-37.04	2325	20240418	20.65	3200	-12.34	20250324	2470	13.56	20250207	4455	-37.04	20240920	2325	20.65	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
37	20250325	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2840	-120	5	-4.05	9373561604	3253201	12.95	2900	2930	2835	3845	2075	2960	2881.25	3.74	335763	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2344	4.32	0.44	12	3.94	657.00	6455.00	4455	20240920	-36.25	2325	20240418	22.15	3200	-11.25	20250324	2470	14.98	20250207	4455	-36.25	20240920	2325	22.15	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
38	20250325	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2900	-60	5	-2.03	6384085663	2208696	8.79	2900	2930	2855	3845	2075	2960	2890.33	3.74	242267	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2393	4.41	0.45	12	2.68	657.00	6455.00	4455	20240920	-34.90	2325	20240418	24.73	3200	-9.38	20250324	2470	17.41	20250207	4455	-34.90	20240920	2325	24.73	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
39	20250325	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2900	-60	5	-2.03	1077283805	371853	1.48	2900	2925	2870	3845	2075	2960	2896.49	3.74	31049	3313	3136	3023	2846	2733	3225	2935	2063	885	2500	1890	5	1	82533764	2393	4.41	0.45	12	0.45	657.00	6455.00	4455	20240920	-34.90	2325	20240418	24.73	3200	-9.38	20250324	2470	17.41	20250207	4455	-34.90	20240920	2325	24.73	20240418	4.30	N	001250	2500	2063 억	3089524	N	N	0	N	N
40	20250324	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2960	25	2	0.85	74970097333	24685495	73.20	2920	3200	2910	3815	2055	2935	3037.16	4.33	-555718	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2443	4.51	0.46	12	29.91	657.00	6455.00	4455	20240920	-33.56	2325	20240418	27.31	3200	-7.50	20250324	2470	19.84	20250207	4455	-33.56	20240920	2325	27.31	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
41	20250324	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2970	35	2	1.19	71440980465	23497876	69.68	2920	3200	2910	3815	2055	2935	3040.40	4.33	-680507	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2451	4.52	0.46	12	28.47	657.00	6455.00	4455	20240920	-33.33	2325	20240418	27.74	3200	-7.19	20250324	2470	20.24	20250207	4455	-33.33	20240920	2325	27.74	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
42	20250324	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2945	10	2	0.34	65151155746	21396381	63.45	2920	3200	2910	3815	2055	2935	3045.06	4.33	-732389	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2431	4.48	0.46	12	25.92	657.00	6455.00	4455	20240920	-33.89	2325	20240418	26.67	3200	-7.97	20250324	2470	19.23	20250207	4455	-33.89	20240920	2325	26.67	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
43	20250324	130118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2965	30	2	1.02	61206037877	20068569	59.51	2920	3200	2910	3815	2055	2935	3049.95	4.33	-589505	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2447	4.51	0.46	12	24.32	657.00	6455.00	4455	20240920	-33.45	2325	20240418	27.53	3200	-7.34	20250324	2470	20.04	20250207	4455	-33.45	20240920	2325	27.53	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
44	20250324	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2995	60	2	2.04	57197629195	18728384	55.54	2920	3200	2910	3815	2055	2935	3054.18	4.33	-477325	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2472	4.56	0.46	12	22.69	657.00	6455.00	4455	20240920	-32.77	2325	20240418	28.82	3200	-6.41	20250324	2470	21.26	20250207	4455	-32.77	20240920	2325	28.82	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
45	20250324	110118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2965	30	2	1.02	52939924917	17312070	51.34	2920	3200	2910	3815	2055	2935	3058.11	4.33	-334381	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2447	4.51	0.46	12	20.98	657.00	6455.00	4455	20240920	-33.45	2325	20240418	27.53	3200	-7.34	20250324	2470	20.04	20250207	4455	-33.45	20240920	2325	27.53	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
46	20250324	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	3000	65	2	2.21	48041848913	15666411	46.46	2920	3200	2910	3815	2055	2935	3066.71	4.33	-384527	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2476	4.57	0.46	12	18.98	657.00	6455.00	4455	20240920	-32.66	2325	20240418	29.03	3200	-6.25	20250324	2470	21.46	20250207	4455	-32.66	20240920	2325	29.03	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
47	20250324	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2975	40	2	1.36	2353795135	801483	2.38	2920	2980	2910	3815	2055	2935	2936.84	4.33	136802	3508	3221	2888	2601	2268	3365	2745	2063	880	2500	1870	5	1	82533764	2455	4.53	0.46	12	0.97	657.00	6455.00	4455	20240920	-33.22	2325	20240418	27.96	3175	-6.30	20250321	2470	20.45	20250207	4455	-33.22	20240920	2325	27.96	20240418	4.42	N	001250	2500	2063 억	3570504	N	N	41	N	N
48	20250321	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2935	350	2	13.54	95105461746	32056050	3184.85	2620	3175	2555	3360	1810	2585	2966.94	5.64	-1016833	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2422	8.74	0.57	12	38.84	336.00	5119.00	4455	20240920	-34.12	2325	20240418	26.24	3175	-7.56	20250321	2470	18.83	20250207	4455	-34.12	20240920	2325	26.24	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	41	N	N
49	20250321	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	3080	495	2	19.15	67562156394	22883839	2273.56	2620	3175	2555	3360	1810	2585	2952.40	5.64	-956227	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2542	9.17	0.60	12	27.73	336.00	5119.00	4455	20240920	-30.86	2325	20240418	32.47	3175	-2.99	20250321	2470	24.70	20250207	4455	-30.86	20240920	2325	32.47	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
50	20250321	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2645	60	2	2.32	4541382397	1730742	171.95	2620	2695	2555	3360	1810	2585	2623.95	5.64	-42880	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2183	7.87	0.52	12	2.10	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	2910	-9.11	20250120	2470	7.09	20250207	4455	-40.63	20240920	2325	13.76	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
51	20250321	130118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	45	2	1.74	3358674959	1285838	127.75	2620	2695	2555	3360	1810	2585	2612.05	5.64	-80266	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2171	7.83	0.51	12	1.56	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
52	20250321	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	45	2	1.74	3177086464	1216595	120.87	2620	2695	2555	3360	1810	2585	2611.46	5.64	-108676	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2171	7.83	0.51	12	1.47	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
53	20250321	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	35	2	1.35	2913125666	1115909	110.87	2620	2695	2555	3360	1810	2585	2610.54	5.64	-151675	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2162	7.80	0.51	12	1.35	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
54	20250321	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	-10	5	-0.39	2334112993	894082	88.83	2620	2695	2555	3360	1810	2585	2610.63	5.64	-163425	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2125	7.66	0.50	12	1.08	336.00	5119.00	4455	20240920	-42.20	2325	20240418	10.75	2910	-11.51	20250120	2470	4.25	20250207	4455	-42.20	20240920	2325	10.75	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
55	20250321	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	45	2	1.74	265274890	100992	10.03	2620	2655	2605	3360	1810	2585	2626.70	5.64	8137	2695	2640	2605	2550	2515	2622	2532	2063	775	2500	1650	5	1	82533764	2171	7.83	0.51	12	0.12	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	4.11	N	001250	2500	2063 억	4657846	N	N	10	N	N
56	20250320	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2585	-50	5	-1.90	2605357372	994083	42.81	2630	2660	2570	3425	1845	2635	2620.85	5.67	-29492	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2133	7.69	0.50	12	1.20	336.00	5119.00	4455	20240920	-41.98	2325	20240418	11.18	2910	-11.17	20250120	2470	4.66	20250207	4455	-41.98	20240920	2325	11.18	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
57	20250320	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2590	-45	5	-1.71	2418027962	921496	39.69	2630	2660	2580	3425	1845	2635	2624.01	5.67	-26223	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2138	7.71	0.51	12	1.12	336.00	5119.00	4455	20240920	-41.86	2325	20240418	11.40	2910	-11.00	20250120	2470	4.86	20250207	4455	-41.86	20240920	2325	11.40	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
58	20250320	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	-25	5	-0.95	1895021408	719927	31.01	2630	2660	2605	3425	1845	2635	2632.24	5.67	-15587	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2154	7.77	0.51	12	0.87	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
59	20250320	130118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	-15	5	-0.57	1449537255	549302	23.66	2630	2660	2615	3425	1845	2635	2638.88	5.67	47111	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2162	7.80	0.51	12	0.67	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
60	20250320	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	5	2	0.19	1088681218	412028	17.75	2630	2660	2625	3425	1845	2635	2642.27	5.67	111239	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2179	7.86	0.52	12	0.50	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
61	20250320	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2645	10	2	0.38	932007659	352775	15.19	2630	2660	2625	3425	1845	2635	2641.96	5.67	76067	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2183	7.87	0.52	12	0.43	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	2910	-9.11	20250120	2470	7.09	20250207	4455	-40.63	20240920	2325	13.76	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
62	20250320	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2632	-3	5	-0.11	716187772	270908	11.67	2630	2660	2625	3425	1845	2635	2643.70	5.67	73601	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2172	7.83	0.51	12	0.33	336.00	5119.00	4455	20240920	-40.92	2325	20240418	13.20	2910	-9.55	20250120	2470	6.56	20250207	4455	-40.92	20240920	2325	13.20	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
63	20250320	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	5	2	0.19	43543780	16538	0.71	2630	2640	2630	3425	1845	2635	2632.78	5.67	3021	2808	2721	2658	2571	2508	2690	2540	2063	790	2500	1680	5	1	82533764	2179	7.86	0.52	12	0.02	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	4.01	N	001250	2500	2063 억	4680254	N	N	10	N	N
64	20250319	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	-5	5	-0.19	6085973646	2292306	240.27	2730	2745	2595	3430	1850	2640	2654.96	6.22	-485476	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2175	7.84	0.51	12	2.78	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	10	N	N
65	20250319	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	-5	5	-0.19	5872380494	2211287	231.78	2730	2745	2595	3430	1850	2640	2655.64	6.22	-478967	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2175	7.84	0.51	12	2.68	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
66	20250319	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	-20	5	-0.76	5745504743	2162946	226.71	2730	2745	2595	3430	1850	2640	2656.33	6.22	-471818	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2162	7.80	0.51	12	2.62	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
67	20250319	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2625	-15	5	-0.57	5618654593	2114539	221.64	2730	2745	2595	3430	1850	2640	2657.15	6.22	-467056	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2167	7.81	0.51	12	2.56	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	2910	-9.79	20250120	2470	6.28	20250207	4455	-41.08	20240920	2325	12.90	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
68	20250319	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	-5	5	-0.19	5484372766	2063384	216.28	2730	2745	2595	3430	1850	2640	2657.95	6.22	-452986	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2175	7.84	0.51	12	2.50	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
69	20250319	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	-20	5	-0.76	5288710519	1988982	208.48	2730	2745	2595	3430	1850	2640	2659.00	6.22	-446100	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2162	7.80	0.51	12	2.41	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
70	20250319	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2660	20	2	0.76	3358431064	1251610	131.19	2730	2745	2640	3430	1850	2640	2683.29	6.22	-562279	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2195	7.92	0.52	12	1.52	336.00	5119.00	4455	20240920	-40.29	2325	20240418	14.41	2910	-8.59	20250120	2470	7.69	20250207	4455	-40.29	20240920	2325	14.41	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
71	20250319	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2700	60	2	2.27	1004928840	370149	38.80	2730	2745	2685	3430	1850	2640	2714.93	6.22	-192911	2686	2662	2636	2612	2586	2675	2625	2063	790	2500	1680	5	1	82533764	2228	8.04	0.53	12	0.45	336.00	5119.00	4455	20240920	-39.39	2325	20240418	16.13	2910	-7.22	20250120	2470	9.31	20250207	4455	-39.39	20240920	2325	16.13	20240418	3.99	N	001250	2500	2063 억	5135980	N	N	80	N	N
72	20250318	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	30	2	1.15	1194872441	453694	167.77	2615	2660	2610	3390	1830	2610	2633.65	6.25	-20111	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2179	7.86	0.52	12	0.55	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	80	N	N
73	20250318	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	5	2	0.19	989887115	375717	138.94	2615	2660	2610	3390	1830	2610	2634.66	6.25	1244	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2158	7.78	0.51	12	0.46	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
74	20250318	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2625	15	2	0.57	845745920	320620	118.56	2615	2660	2615	3390	1830	2610	2637.85	6.25	12821	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2167	7.81	0.51	12	0.39	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	2910	-9.79	20250120	2470	6.28	20250207	4455	-41.08	20240920	2325	12.90	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
75	20250318	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	30	2	1.15	701172770	265519	98.19	2615	2660	2615	3390	1830	2610	2640.76	6.25	52035	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2179	7.86	0.52	12	0.32	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
76	20250318	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	25	2	0.96	649002185	245713	90.86	2615	2660	2615	3390	1830	2610	2641.30	6.25	52311	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2175	7.84	0.51	12	0.30	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
77	20250318	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	30	2	1.15	517246745	195750	72.39	2615	2660	2615	3390	1830	2610	2642.38	6.25	41845	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2179	7.86	0.52	12	0.24	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
78	20250318	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2650	40	2	1.53	381054098	144262	53.35	2615	2660	2615	3390	1830	2610	2641.40	6.25	58743	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2187	7.89	0.52	12	0.17	336.00	5119.00	4455	20240920	-40.52	2325	20240418	13.98	2910	-8.93	20250120	2470	7.29	20250207	4455	-40.52	20240920	2325	13.98	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
79	20250318	090118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	10	2	0.38	23809955	9067	3.35	2615	2635	2615	3390	1830	2610	2626.00	6.25	5881	2653	2631	2613	2591	2573	2622	2582	2063	780	2500	1670	5	1	82533764	2162	7.80	0.51	12	0.01	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.99	N	001250	2500	2063 억	5155554	N	N	16	N	N
80	20250317	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	-5	5	-0.19	697976241	267401	124.33	2615	2635	2595	3395	1835	2615	2610.22	6.30	-43804	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2154	7.77	0.51	12	0.32	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	16	N	N
81	20250317	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	0	3	0.00	635652621	243553	113.24	2615	2635	2595	3395	1835	2615	2609.91	6.30	-28646	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2158	7.78	0.51	12	0.30	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
82	20250317	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	5	2	0.19	540888679	207222	96.35	2615	2635	2595	3395	1835	2615	2610.19	6.30	-32281	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2162	7.80	0.51	12	0.25	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
83	20250317	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	0	3	0.00	437990782	167837	78.04	2615	2635	2595	3395	1835	2615	2609.62	6.30	-45925	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2158	7.78	0.51	12	0.20	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
84	20250317	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	-5	5	-0.19	399270332	152991	71.14	2615	2635	2595	3395	1835	2615	2609.76	6.30	-46013	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2154	7.77	0.51	12	0.19	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
85	20250317	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	0	3	0.00	358623157	137424	63.90	2615	2635	2595	3395	1835	2615	2609.61	6.30	-38125	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2158	7.78	0.51	12	0.17	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
86	20250317	100118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	-5	5	-0.19	182504851	69846	32.48	2615	2635	2600	3395	1835	2615	2612.96	6.30	-21414	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2154	7.77	0.51	12	0.08	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
87	20250317	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	15	2	0.57	4832020	1844	0.86	2615	2630	2615	3395	1835	2615	2620.40	6.30	845	2665	2640	2610	2585	2555	2652	2597	2063	780	2500	1670	5	1	82533764	2171	7.83	0.51	12	0.00	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	4.03	N	001250	2500	2063 억	5200785	N	N	23	N	N
88	20250314	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	25	2	0.97	559838639	214597	58.53	2590	2635	2580	3365	1815	2590	2608.78	6.29	9223	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2158	7.78	0.51	12	0.26	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	23	N	N
89	20250314	150118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	20	2	0.77	525912458	201603	54.98	2590	2635	2580	3365	1815	2590	2608.65	6.29	5491	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2154	7.77	0.51	12	0.24	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
90	20250314	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	20	2	0.77	386200479	147976	40.36	2590	2635	2580	3365	1815	2590	2609.89	6.29	-14482	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2154	7.77	0.51	12	0.18	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
91	20250314	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	25	2	0.97	359376879	137704	37.56	2590	2635	2580	3365	1815	2590	2609.78	6.29	-12081	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2158	7.78	0.51	12	0.17	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
92	20250314	120118	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	20	2	0.77	296630898	113644	30.99	2590	2635	2580	3365	1815	2590	2610.18	6.29	-9872	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2154	7.77	0.51	12	0.14	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
93	20250314	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	20	2	0.77	261726859	100235	27.34	2590	2635	2580	3365	1815	2590	2611.13	6.29	-6314	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2154	7.77	0.51	12	0.12	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
94	20250314	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2625	35	2	1.35	169357550	64742	17.66	2590	2635	2580	3365	1815	2590	2615.88	6.29	6590	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2167	7.81	0.51	12	0.08	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	2910	-9.79	20250120	2470	6.28	20250207	4455	-41.08	20240920	2325	12.90	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
95	20250314	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2600	10	2	0.39	14841870	5733	1.56	2590	2600	2580	3365	1815	2590	2588.85	6.29	2785	2663	2626	2603	2566	2543	2615	2555	2063	775	2500	1650	5	1	82533764	2146	7.74	0.51	12	0.01	336.00	5119.00	4455	20240920	-41.64	2325	20240418	11.83	2910	-10.65	20250120	2470	5.26	20250207	4455	-41.64	20240920	2325	11.83	20240418	3.97	N	001250	2500	2063 억	5193574	N	N	240	N	N
96	20250313	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2590	-15	5	-0.58	954508202	365248	73.39	2620	2640	2580	3385	1825	2605	2613.38	6.26	9888	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2138	7.71	0.51	12	0.44	336.00	5119.00	4455	20240920	-41.86	2325	20240418	11.40	2910	-11.00	20250120	2470	4.86	20250207	4455	-41.86	20240920	2325	11.40	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	240	N	N
97	20250313	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2585	-20	5	-0.77	899456774	343979	69.12	2620	2640	2580	3385	1825	2605	2614.86	6.26	8163	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2133	7.69	0.50	12	0.42	336.00	5119.00	4455	20240920	-41.98	2325	20240418	11.18	2910	-11.17	20250120	2470	4.66	20250207	4455	-41.98	20240920	2325	11.18	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
98	20250313	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2600	-5	5	-0.19	748402864	285602	57.39	2620	2640	2585	3385	1825	2605	2620.44	6.26	18426	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2146	7.74	0.51	12	0.35	336.00	5119.00	4455	20240920	-41.64	2325	20240418	11.83	2910	-10.65	20250120	2470	5.26	20250207	4455	-41.64	20240920	2325	11.83	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
99	20250313	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2610	5	2	0.19	665102813	253525	50.94	2620	2640	2585	3385	1825	2605	2623.42	6.26	16713	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2154	7.77	0.51	12	0.31	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	2910	-10.31	20250120	2470	5.67	20250207	4455	-41.41	20240920	2325	12.26	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
100	20250313	120117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	15	2	0.58	523201148	199058	40.00	2620	2640	2610	3385	1825	2605	2628.39	6.26	35319	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2162	7.80	0.51	12	0.24	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
101	20250313	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	30	2	1.15	362438430	137877	27.70	2620	2640	2610	3385	1825	2605	2628.71	6.26	38865	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2175	7.84	0.51	12	0.17	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
102	20250313	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	15	2	0.58	258812884	98433	19.78	2620	2640	2610	3385	1825	2605	2629.33	6.26	22816	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2162	7.80	0.51	12	0.12	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
103	20250313	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2625	20	2	0.77	8503360	3245	0.65	2620	2625	2620	3385	1825	2605	2620.46	6.26	-244	2698	2651	2628	2581	2558	2640	2570	2063	780	2500	1660	5	1	82533764	2167	7.81	0.51	12	0.00	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	2910	-9.79	20250120	2470	6.28	20250207	4455	-41.08	20240920	2325	12.90	20240418	3.93	N	001250	2500	2063 억	5165069	N	N	78	N	N
104	20250312	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2605	-45	5	-1.70	1281510299	486803	76.25	2665	2675	2605	3445	1855	2650	2632.69	6.48	-180358	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2150	7.75	0.51	12	0.59	336.00	5119.00	4455	20240920	-41.53	2325	20240418	12.04	2910	-10.48	20250120	2470	5.47	20250207	4455	-41.53	20240920	2325	12.04	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	78	N	N
105	20250312	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	-35	5	-1.32	1136639361	431236	67.55	2665	2675	2605	3445	1855	2650	2635.77	6.48	-170339	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2158	7.78	0.51	12	0.52	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
106	20250312	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2620	-30	5	-1.13	876717814	331950	51.99	2665	2675	2615	3445	1855	2650	2641.11	6.48	-151673	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2162	7.80	0.51	12	0.40	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	2910	-9.97	20250120	2470	6.07	20250207	4455	-41.19	20240920	2325	12.69	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
107	20250312	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	-20	5	-0.75	757341393	286416	44.86	2665	2675	2625	3445	1855	2650	2644.20	6.48	-127267	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2171	7.83	0.51	12	0.35	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
108	20250312	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2645	-5	5	-0.19	573127679	216426	33.90	2665	2675	2630	3445	1855	2650	2648.15	6.48	-80189	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2183	7.87	0.52	12	0.26	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	2910	-9.11	20250120	2470	7.09	20250207	4455	-40.63	20240920	2325	13.76	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
109	20250312	110117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2635	-15	5	-0.57	427167784	161050	25.23	2665	2675	2635	3445	1855	2650	2652.39	6.48	-60826	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2175	7.84	0.51	12	0.20	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	2910	-9.45	20250120	2470	6.68	20250207	4455	-40.85	20240920	2325	13.33	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
110	20250312	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2655	5	2	0.19	277183678	104396	16.35	2665	2675	2635	3445	1855	2650	2655.12	6.48	-21188	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2191	7.90	0.52	12	0.13	336.00	5119.00	4455	20240920	-40.40	2325	20240418	14.19	2910	-8.76	20250120	2470	7.49	20250207	4455	-40.40	20240920	2325	14.19	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
111	20250312	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2655	5	2	0.19	19078810	7176	1.12	2665	2665	2650	3445	1855	2650	2658.74	6.48	-3812	2750	2700	2645	2595	2540	2672	2567	2063	795	2500	1690	5	1	82533764	2191	7.90	0.52	12	0.01	336.00	5119.00	4455	20240920	-40.40	2325	20240418	14.19	2910	-8.76	20250120	2470	7.49	20250207	4455	-40.40	20240920	2325	14.19	20240418	3.98	N	001250	2500	2063 억	5345934	N	N	0	N	N
112	20250311	160117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2650	-85	5	-3.11	1670040898	632481	87.69	2680	2695	2590	3555	1915	2735	2639.71	6.44	-63437	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2187	7.89	0.52	12	0.77	336.00	5119.00	4455	20240920	-40.52	2325	20240418	13.98	2910	-8.93	20250120	2470	7.29	20250207	4455	-40.52	20240920	2325	13.98	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
113	20250311	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2655	-80	5	-2.93	1587747343	601385	83.38	2680	2695	2590	3555	1915	2735	2639.36	6.44	-70181	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2191	7.90	0.52	12	0.73	336.00	5119.00	4455	20240920	-40.40	2325	20240418	14.19	2910	-8.76	20250120	2470	7.49	20250207	4455	-40.40	20240920	2325	14.19	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
114	20250311	140117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2650	-85	5	-3.11	1407213791	533199	73.92	2680	2695	2590	3555	1915	2735	2638.29	6.44	-99365	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2187	7.89	0.52	12	0.65	336.00	5119.00	4455	20240920	-40.52	2325	20240418	13.98	2910	-8.93	20250120	2470	7.29	20250207	4455	-40.52	20240920	2325	13.98	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
115	20250311	130117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	-95	5	-3.47	1306924238	495379	68.68	2680	2695	2590	3555	1915	2735	2637.25	6.44	-110695	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2179	7.86	0.52	12	0.60	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
116	20250311	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2630	-105	5	-3.84	1262787429	478699	66.37	2680	2695	2590	3555	1915	2735	2636.94	6.44	-110251	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2171	7.83	0.51	12	0.58	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	2910	-9.62	20250120	2470	6.48	20250207	4455	-40.97	20240920	2325	13.12	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
117	20250311	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2605	-130	5	-4.75	1168927282	442907	61.41	2680	2695	2590	3555	1915	2735	2638.13	6.44	-103562	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2150	7.75	0.51	12	0.54	336.00	5119.00	4455	20240920	-41.53	2325	20240418	12.04	2910	-10.48	20250120	2470	5.47	20250207	4455	-41.53	20240920	2325	12.04	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
118	20250311	100117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2640	-95	5	-3.47	691289847	259920	36.04	2680	2695	2635	3555	1915	2735	2658.15	6.44	-93178	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2179	7.86	0.52	12	0.31	336.00	5119.00	4455	20240920	-40.74	2325	20240418	13.55	2910	-9.28	20250120	2470	6.88	20250207	4455	-40.74	20240920	2325	13.55	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
119	20250311	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2670	-65	5	-2.38	109491240	40797	5.66	2680	2695	2660	3555	1915	2735	2676.69	6.44	12283	2808	2771	2728	2691	2648	2790	2710	2063	820	2500	1750	5	1	82533764	2204	7.95	0.52	12	0.05	336.00	5119.00	4455	20240920	-40.07	2325	20240418	14.84	2910	-8.25	20250120	2470	8.10	20250207	4455	-40.07	20240920	2325	14.84	20240418	4.01	N	001250	2500	2063 억	5312144	N	N	103	N	N
120	20250310	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	15	2	0.55	1956787438	718268	169.99	2715	2765	2685	3535	1905	2720	2724.28	6.46	-19404	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2257	8.14	0.53	12	0.87	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	103	N	N
121	20250310	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2720	0	3	0.00	1851771439	679742	160.87	2715	2765	2685	3535	1905	2720	2724.23	6.46	-11584	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2245	8.10	0.53	12	0.82	336.00	5119.00	4455	20240920	-38.95	2325	20240418	16.99	2910	-6.53	20250120	2470	10.12	20250207	4455	-38.95	20240920	2325	16.99	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
122	20250310	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	15	2	0.55	1620756438	594833	140.78	2715	2765	2685	3535	1905	2720	2724.73	6.46	-3088	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2257	8.14	0.53	12	0.72	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
123	20250310	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	15	2	0.55	1488971128	546659	129.38	2715	2765	2685	3535	1905	2720	2723.77	6.46	9351	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2257	8.14	0.53	12	0.66	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
124	20250310	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2740	20	2	0.74	1388944474	510081	120.72	2715	2765	2685	3535	1905	2720	2722.99	6.46	28472	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2261	8.15	0.54	12	0.62	336.00	5119.00	4455	20240920	-38.50	2325	20240418	17.85	2910	-5.84	20250120	2470	10.93	20250207	4455	-38.50	20240920	2325	17.85	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
125	20250310	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2750	30	2	1.10	1269914651	466545	110.42	2715	2765	2685	3535	1905	2720	2721.96	6.46	35713	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2270	8.18	0.54	12	0.57	336.00	5119.00	4455	20240920	-38.27	2325	20240418	18.28	2910	-5.50	20250120	2470	11.34	20250207	4455	-38.27	20240920	2325	18.28	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
126	20250310	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2750	30	2	1.10	715493901	263052	62.26	2715	2765	2685	3535	1905	2720	2719.97	6.46	-25478	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2270	8.18	0.54	12	0.32	336.00	5119.00	4455	20240920	-38.27	2325	20240418	18.28	2910	-5.50	20250120	2470	11.34	20250207	4455	-38.27	20240920	2325	18.28	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
127	20250310	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2730	10	2	0.37	58128765	21449	5.08	2715	2735	2700	3535	1905	2720	2709.89	6.46	-11194	2790	2755	2710	2675	2630	2760	2680	2063	815	2500	1740	5	1	82533764	2253	8.12	0.53	12	0.03	336.00	5119.00	4455	20240920	-38.72	2325	20240418	17.42	2910	-6.19	20250120	2470	10.53	20250207	4455	-38.72	20240920	2325	17.42	20240418	4.03	N	001250	2500	2063 억	5333867	N	N	0	N	N
128	20250307	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2720	0	3	0.00	1136665806	418509	44.66	2720	2745	2665	3535	1905	2720	2715.92	6.43	31736	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2245	8.10	0.53	12	0.51	336.00	5119.00	4455	20240920	-38.95	2325	20240418	16.99	2910	-6.53	20250120	2470	10.12	20250207	4455	-38.95	20240920	2325	16.99	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
129	20250307	150117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2710	-10	5	-0.37	1052126036	387318	41.33	2720	2745	2665	3535	1905	2720	2716.44	6.43	32208	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2237	8.07	0.53	12	0.47	336.00	5119.00	4455	20240920	-39.17	2325	20240418	16.56	2910	-6.87	20250120	2470	9.72	20250207	4455	-39.17	20240920	2325	16.56	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
130	20250307	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2730	10	2	0.37	881038381	324206	34.60	2720	2745	2665	3535	1905	2720	2717.53	6.43	27916	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2253	8.12	0.53	12	0.39	336.00	5119.00	4455	20240920	-38.72	2325	20240418	17.42	2910	-6.19	20250120	2470	10.53	20250207	4455	-38.72	20240920	2325	17.42	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
131	20250307	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	15	2	0.55	775236911	285391	30.45	2720	2745	2665	3535	1905	2720	2716.40	6.43	20813	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2257	8.14	0.53	12	0.35	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
132	20250307	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2725	5	2	0.18	646560495	238149	25.41	2720	2745	2665	3535	1905	2720	2714.94	6.43	7819	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2249	8.11	0.53	12	0.29	336.00	5119.00	4455	20240920	-38.83	2325	20240418	17.20	2910	-6.36	20250120	2470	10.32	20250207	4455	-38.83	20240920	2325	17.20	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
133	20250307	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	15	2	0.55	423995049	156721	16.72	2720	2735	2665	3535	1905	2720	2705.41	6.43	3242	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2257	8.14	0.53	12	0.19	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
134	20250307	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2720	0	3	0.00	251858259	93357	9.96	2720	2725	2665	3535	1905	2720	2697.80	6.43	-23828	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2245	8.10	0.53	12	0.11	336.00	5119.00	4455	20240920	-38.95	2325	20240418	16.99	2910	-6.53	20250120	2470	10.12	20250207	4455	-38.95	20240920	2325	16.99	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
135	20250307	090117	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2725	5	2	0.18	23052890	8491	0.91	2720	2725	2700	3535	1905	2720	2714.98	6.43	-1619	2823	2771	2738	2686	2653	2755	2670	2063	815	2500	1740	5	1	82533764	2249	8.11	0.53	12	0.01	336.00	5119.00	4455	20240920	-38.83	2325	20240418	17.20	2910	-6.36	20250120	2470	10.32	20250207	4455	-38.83	20240920	2325	17.20	20240418	3.98	N	001250	2500	2063 억	5304082	N	N	0	N	N
136	20250306	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2720	-25	5	-0.91	2536653003	924849	44.07	2735	2790	2705	3565	1925	2745	2742.80	6.22	151117	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2245	8.10	0.53	12	1.12	336.00	5119.00	4455	20240920	-38.95	2325	20240418	16.99	2910	-6.53	20250120	2470	10.12	20250207	4455	-38.95	20240920	2325	16.99	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
137	20250306	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2715	-30	5	-1.09	2434888026	887358	42.28	2735	2790	2705	3565	1925	2745	2743.97	6.22	151605	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2241	8.08	0.53	12	1.08	336.00	5119.00	4455	20240920	-39.06	2325	20240418	16.77	2910	-6.70	20250120	2470	9.92	20250207	4455	-39.06	20240920	2325	16.77	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
138	20250306	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2725	-20	5	-0.73	2203173786	801984	38.21	2735	2790	2715	3565	1925	2745	2747.16	6.22	148373	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2249	8.11	0.53	12	0.97	336.00	5119.00	4455	20240920	-38.83	2325	20240418	17.20	2910	-6.36	20250120	2470	10.32	20250207	4455	-38.83	20240920	2325	17.20	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
139	20250306	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	-10	5	-0.36	2040531291	742419	35.37	2735	2790	2715	3565	1925	2745	2748.50	6.22	175532	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2257	8.14	0.53	12	0.90	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
140	20250306	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2740	-5	5	-0.18	1912573027	695694	33.15	2735	2790	2715	3565	1925	2745	2749.17	6.22	160825	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2261	8.15	0.54	12	0.84	336.00	5119.00	4455	20240920	-38.50	2325	20240418	17.85	2910	-5.84	20250120	2470	10.93	20250207	4455	-38.50	20240920	2325	17.85	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
141	20250306	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2730	-15	5	-0.55	1689293878	614105	29.26	2735	2790	2715	3565	1925	2745	2750.83	6.22	124372	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2253	8.12	0.53	12	0.74	336.00	5119.00	4455	20240920	-38.72	2325	20240418	17.42	2910	-6.19	20250120	2470	10.53	20250207	4455	-38.72	20240920	2325	17.42	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
142	20250306	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2737	-8	5	-0.29	1330409289	482717	23.00	2735	2790	2730	3565	1925	2745	2756.11	6.22	87867	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2259	8.15	0.53	12	0.58	336.00	5119.00	4455	20240920	-38.56	2325	20240418	17.72	2910	-5.95	20250120	2470	10.81	20250207	4455	-38.56	20240920	2325	17.72	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
143	20250306	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2750	5	2	0.18	70744755	25844	1.23	2735	2755	2730	3565	1925	2745	2737.03	6.22	3557	2871	2807	2686	2622	2501	2840	2655	2063	820	2500	1750	5	1	82533764	2270	8.18	0.54	12	0.03	336.00	5119.00	4455	20240920	-38.27	2325	20240418	18.28	2910	-5.50	20250120	2470	11.34	20250207	4455	-38.27	20240920	2325	18.28	20240418	4.02	N	001250	2500	2063 억	5137022	N	N	40	N	N
144	20250305	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2745	170	2	6.60	5632792696	2080928	628.00	2565	2750	2565	3345	1805	2575	2706.75	5.78	343463	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2266	8.17	0.54	12	2.52	336.00	5119.00	4455	20240920	-38.38	2325	20240418	18.06	2910	-5.67	20250120	2470	11.13	20250207	4455	-38.38	20240920	2325	18.06	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	40	N	N
145	20250305	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2735	160	2	6.21	5207372722	1925710	581.16	2565	2750	2565	3345	1805	2575	2704.13	5.78	289659	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2257	8.14	0.53	12	2.33	336.00	5119.00	4455	20240920	-38.61	2325	20240418	17.63	2910	-6.01	20250120	2470	10.73	20250207	4455	-38.61	20240920	2325	17.63	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
146	20250305	140115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2725	150	2	5.83	4885580999	1807874	545.60	2565	2750	2565	3345	1805	2575	2702.39	5.78	280942	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2249	8.11	0.53	12	2.19	336.00	5119.00	4455	20240920	-38.83	2325	20240418	17.20	2910	-6.36	20250120	2470	10.32	20250207	4455	-38.83	20240920	2325	17.20	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
147	20250305	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2690	115	2	4.47	4060145742	1505127	454.23	2565	2745	2565	3345	1805	2575	2697.54	5.78	143215	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2220	8.01	0.53	12	1.82	336.00	5119.00	4455	20240920	-39.62	2325	20240418	15.70	2910	-7.56	20250120	2470	8.91	20250207	4455	-39.62	20240920	2325	15.70	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
148	20250305	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2710	135	2	5.24	2624724915	977661	295.05	2565	2745	2565	3345	1805	2575	2684.70	5.78	181406	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2237	8.07	0.53	12	1.18	336.00	5119.00	4455	20240920	-39.17	2325	20240418	16.56	2910	-6.87	20250120	2470	9.72	20250207	4455	-39.17	20240920	2325	16.56	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
149	20250305	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2645	70	2	2.72	518457950	198446	59.89	2565	2645	2565	3345	1805	2575	2612.59	5.78	104531	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2183	7.87	0.52	12	0.24	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	2910	-9.11	20250120	2470	7.09	20250207	4455	-40.63	20240920	2325	13.76	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
150	20250305	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2615	40	2	1.55	289432111	111268	33.58	2565	2620	2565	3345	1805	2575	2601.22	5.78	53015	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2158	7.78	0.51	12	0.13	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	2910	-10.14	20250120	2470	5.87	20250207	4455	-41.30	20240920	2325	12.47	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
151	20250305	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2600	25	2	0.97	37195480	14419	4.35	2565	2605	2565	3345	1805	2575	2579.62	5.78	8765	2631	2602	2561	2532	2491	2617	2547	2063	770	2500	1640	5	1	82533764	2146	7.74	0.51	12	0.02	336.00	5119.00	4455	20240920	-41.64	2325	20240418	11.83	2910	-10.65	20250120	2470	5.26	20250207	4455	-41.64	20240920	2325	11.83	20240418	4.09	N	001250	2500	2063 억	4770218	N	N	0	N	N
152	20250304	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	0	3	0.00	845264890	330045	51.29	2550	2590	2520	3345	1805	2575	2561.04	5.78	-4324	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2125	7.66	0.50	12	0.40	336.00	5119.00	4455	20240920	-42.20	2325	20240418	10.75	2910	-11.51	20250120	2470	4.25	20250207	4455	-42.20	20240920	2325	10.75	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
153	20250304	150115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	-5	5	-0.19	765418560	299064	46.48	2550	2585	2520	3345	1805	2575	2559.38	5.78	-12343	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2121	7.65	0.50	12	0.36	336.00	5119.00	4455	20240920	-42.31	2325	20240418	10.54	2910	-11.68	20250120	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
154	20250304	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	-5	5	-0.19	673128834	263133	40.89	2550	2585	2520	3345	1805	2575	2558.13	5.78	-27952	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2121	7.65	0.50	12	0.32	336.00	5119.00	4455	20240920	-42.31	2325	20240418	10.54	2910	-11.68	20250120	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
155	20250304	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	-15	5	-0.58	577656724	226066	35.13	2550	2580	2520	3345	1805	2575	2555.26	5.78	-38113	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2113	7.62	0.50	12	0.27	336.00	5119.00	4455	20240920	-42.54	2325	20240418	10.11	2910	-12.03	20250120	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
156	20250304	120115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-10	5	-0.39	452040519	177056	27.52	2550	2580	2520	3345	1805	2575	2553.09	5.78	-62928	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2117	7.63	0.50	12	0.21	336.00	5119.00	4455	20240920	-42.42	2325	20240418	10.32	2910	-11.86	20250120	2470	3.85	20250207	4455	-42.42	20240920	2325	10.32	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
157	20250304	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	-5	5	-0.19	376877272	147758	22.96	2550	2580	2520	3345	1805	2575	2550.64	5.78	-72857	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2121	7.65	0.50	12	0.18	336.00	5119.00	4455	20240920	-42.31	2325	20240418	10.54	2910	-11.68	20250120	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
158	20250304	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	-5	5	-0.19	254896892	100096	15.56	2550	2580	2520	3345	1805	2575	2546.52	5.78	-41846	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2121	7.65	0.50	12	0.12	336.00	5119.00	4455	20240920	-42.31	2325	20240418	10.54	2910	-11.68	20250120	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N
159	20250304	090115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	-20	5	-0.78	20995480	8231	1.28	2550	2565	2550	3345	1805	2575	2550.77	5.78	787	2671	2622	2596	2547	2521	2610	2535	2063	770	2500	1640	5	1	82533764	2109	7.60	0.50	12	0.01	336.00	5119.00	4455	20240920	-42.65	2325	20240418	9.89	2910	-12.20	20250120	2470	3.44	20250207	4455	-42.65	20240920	2325	9.89	20240418	4.18	N	001250	2500	2063 억	4766836	N	N	6471	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History