KissMeData/011090/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240329	160250	57	100.00	KOSPI		N	N	N	N	N	498	5	2	1.01	48105290	97151	63.06	492	510	491	640	346	493	495.16	0.28	-804	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	299	-1.52	0.76	12	0.16	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
3	20240329	150251	57	100.00	KOSPI		N	N	N	N	N	498	5	2	1.01	44431867	89716	58.23	492	510	491	640	346	493	495.25	0.28	-658	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	299	-1.52	0.76	12	0.15	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
4	20240329	140249	57	100.00	KOSPI		N	N	N	N	N	499	6	2	1.22	40739967	82258	53.39	492	510	491	640	346	493	495.27	0.28	-658	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	299	-1.52	0.76	12	0.14	-328.00	659.00	726	20230406	-31.27	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	726	-31.27	20230406	472	5.72	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
5	20240329	130248	57	100.00	KOSPI		N	N	N	N	N	493	0	3	0.00	26237380	53332	34.61	492	498	491	640	346	493	491.96	0.28	-83	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	296	-1.50	0.75	12	0.09	-328.00	659.00	726	20230406	-32.09	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
6	20240329	120248	57	100.00	KOSPI		N	N	N	N	N	494	1	2	0.20	24783988	50393	32.71	492	498	491	640	346	493	491.81	0.28	-83	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	296	-1.51	0.75	12	0.08	-328.00	659.00	726	20230406	-31.96	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
7	20240329	110246	57	100.00	KOSPI		N	N	N	N	N	493	0	3	0.00	5313294	10745	6.97	492	498	492	640	346	493	494.49	0.28	-431	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	296	-1.50	0.75	12	0.02	-328.00	659.00	726	20230406	-32.09	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
8	20240329	100247	57	100.00	KOSPI		N	N	N	N	N	497	4	2	0.81	2428235	4919	3.19	492	498	492	640	346	493	493.64	0.28	-431	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	298	-1.52	0.75	12	0.01	-328.00	659.00	726	20230406	-31.54	472	20240318	5.30	575	-13.57	20240102	472	5.30	20240318	726	-31.54	20230406	472	5.30	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
9	20240329	090244	57	100.00	KOSPI		N	N	N	N	N	492	-1	5	-0.20	1442052	2931	1.90	492	492	492	640	346	493	492.00	0.28	-431	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	295	-1.50	0.75	12	0.00	-328.00	659.00	726	20230406	-32.23	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	726	-32.23	20230406	472	4.24	20240318	0.02	N	011090	500	299 억	167802	N	N	21	N	N
10	20240328	160247	57	100.00	KOSPI		N	N	N	N	N	493	-1	5	-0.20	75619107	152868	151.31	494	500	491	642	346	494	494.67	0.28	-107	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	296	-1.50	0.75	12	0.25	-328.00	659.00	726	20230406	-32.09	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	167924	N	N	21	N	N
11	20240328	150249	57	100.00	KOSPI		N	N	N	N	N	493	-1	5	-0.20	70105087	141686	140.25	494	500	491	642	346	494	494.79	0.28	-122	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	296	-1.50	0.75	12	0.24	-328.00	659.00	726	20230406	-32.09	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
12	20240328	140246	57	100.00	KOSPI		N	N	N	N	N	498	4	2	0.81	68981836	139411	137.99	494	500	491	642	346	494	494.81	0.28	-208	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	299	-1.52	0.76	12	0.23	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
13	20240328	130245	57	100.00	KOSPI		N	N	N	N	N	497	3	2	0.61	37126138	74921	74.16	494	500	494	642	346	494	495.54	0.28	-208	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	298	-1.52	0.75	12	0.12	-328.00	659.00	726	20230406	-31.54	472	20240318	5.30	575	-13.57	20240102	472	5.30	20240318	726	-31.54	20230406	472	5.30	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
14	20240328	120248	57	100.00	KOSPI		N	N	N	N	N	498	4	2	0.81	34973855	70604	69.89	494	500	494	642	346	494	495.35	0.28	-208	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	299	-1.52	0.76	12	0.12	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
15	20240328	110246	57	100.00	KOSPI		N	N	N	N	N	498	4	2	0.81	32859827	66346	65.67	494	500	494	642	346	494	495.28	0.28	-198	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	299	-1.52	0.76	12	0.11	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
16	20240328	100250	57	100.00	KOSPI		N	N	N	N	N	498	4	2	0.81	17146196	34661	34.31	494	500	494	642	346	494	494.68	0.28	35	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	299	-1.52	0.76	12	0.06	-328.00	659.00	726	20230406	-31.40	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	726	-31.40	20230406	472	5.51	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
17	20240328	090252	57	100.00	KOSPI		N	N	N	N	N	497	3	2	0.61	211814	428	0.42	494	497	494	642	346	494	494.89	0.28	20	510	502	495	487	480	506	491	300	148	500	340	1	1	59991641	298	-1.52	0.75	12	0.00	-328.00	659.00	726	20230406	-31.54	472	20240318	5.30	575	-13.57	20240102	472	5.30	20240318	726	-31.54	20230406	472	5.30	20240318	0.02	N	011090	500	299 억	167924	N	N	9	N	N
18	20240327	160249	57	100.00	KOSPI		N	N	N	N	N	494	4	2	0.82	50023262	100937	77.11	492	503	488	637	343	490	495.59	0.28	-1451	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.17	-391.00	751.00	726	20230406	-31.96	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169378	N	N	9	N	N
19	20240327	150248	57	100.00	KOSPI		N	N	N	N	N	494	4	2	0.82	46009960	92858	70.93	492	503	488	637	343	490	495.49	0.28	-505	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.15	-391.00	751.00	726	20230406	-31.96	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
20	20240327	140251	57	100.00	KOSPI		N	N	N	N	N	491	1	2	0.20	39960737	80576	61.55	492	503	488	637	343	490	495.94	0.28	-496	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.65	12	0.13	-391.00	751.00	726	20230406	-32.37	472	20240318	4.03	575	-14.61	20240102	472	4.03	20240318	726	-32.37	20230406	472	4.03	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
21	20240327	130251	57	100.00	KOSPI		N	N	N	N	N	494	4	2	0.82	37707995	76004	58.06	492	503	488	637	343	490	496.13	0.28	-496	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.13	-391.00	751.00	726	20230406	-31.96	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
22	20240327	120250	57	100.00	KOSPI		N	N	N	N	N	500	10	2	2.04	27333435	55102	42.09	492	503	488	637	343	490	496.05	0.28	-560	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	300	-1.28	0.67	12	0.09	-391.00	751.00	726	20230406	-31.13	472	20240318	5.93	575	-13.04	20240102	472	5.93	20240318	726	-31.13	20230406	472	5.93	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
23	20240327	110250	57	100.00	KOSPI		N	N	N	N	N	494	4	2	0.82	7283364	14787	11.30	492	496	488	637	343	490	492.55	0.28	-560	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.02	-391.00	751.00	726	20230406	-31.96	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
24	20240327	100247	57	100.00	KOSPI		N	N	N	N	N	491	1	2	0.20	2703990	5511	4.21	492	493	488	637	343	490	490.65	0.28	-412	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.65	12	0.01	-391.00	751.00	726	20230406	-32.37	472	20240318	4.03	575	-14.61	20240102	472	4.03	20240318	726	-32.37	20230406	472	4.03	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
25	20240327	090252	57	100.00	KOSPI		N	N	N	N	N	493	3	2	0.61	291751	593	0.45	492	493	490	637	343	490	491.99	0.28	-83	494	491	488	485	482	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.00	-391.00	751.00	726	20230406	-32.09	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	169378	N	N	12	N	N
26	20240326	160249	57	100.00	KOSPI		N	N	N	N	N	490	2	2	0.41	63884549	130900	130.36	488	491	485	634	342	488	488.04	0.28	59	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	294	-1.25	0.65	12	0.22	-391.00	751.00	726	20230406	-32.51	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169319	N	N	12	N	N
27	20240326	150248	57	100.00	KOSPI		N	N	N	N	N	490	2	2	0.41	61204625	125415	124.90	488	491	485	634	342	488	488.02	0.28	-72	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	294	-1.25	0.65	12	0.21	-391.00	751.00	726	20230406	-32.51	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
28	20240326	140247	57	100.00	KOSPI		N	N	N	N	N	489	1	2	0.20	58273763	119435	118.94	488	490	485	634	342	488	487.91	0.28	-72	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	293	-1.25	0.65	12	0.20	-391.00	751.00	726	20230406	-32.64	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	726	-32.64	20230406	472	3.60	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
29	20240326	130246	57	100.00	KOSPI		N	N	N	N	N	486	-2	5	-0.41	56126676	115042	114.57	488	490	485	634	342	488	487.88	0.28	508	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	292	-1.24	0.65	12	0.19	-391.00	751.00	726	20230406	-33.06	472	20240318	2.97	575	-15.48	20240102	472	2.97	20240318	726	-33.06	20230406	472	2.97	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
30	20240326	120246	57	100.00	KOSPI		N	N	N	N	N	489	1	2	0.20	23047177	47352	47.16	488	490	485	634	342	488	486.72	0.28	-72	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	293	-1.25	0.65	12	0.08	-391.00	751.00	726	20230406	-32.64	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	726	-32.64	20230406	472	3.60	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
31	20240326	110242	57	100.00	KOSPI		N	N	N	N	N	489	1	2	0.20	19931774	40965	40.80	488	490	485	634	342	488	486.56	0.28	-81	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	293	-1.25	0.65	12	0.07	-391.00	751.00	726	20230406	-32.64	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	726	-32.64	20230406	472	3.60	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
32	20240326	100246	57	100.00	KOSPI		N	N	N	N	N	486	-2	5	-0.41	9455937	19457	19.38	488	488	485	634	342	488	485.99	0.28	-28	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	292	-1.24	0.65	12	0.03	-391.00	751.00	726	20230406	-33.06	472	20240318	2.97	575	-15.48	20240102	472	2.97	20240318	726	-33.06	20230406	472	2.97	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
33	20240326	090245	57	100.00	KOSPI		N	N	N	N	N	487	-1	5	-0.20	446898	916	0.91	488	488	487	634	342	488	487.88	0.28	-27	496	492	489	485	482	490	483	300	146	500	340	1	1	59991641	292	-1.25	0.65	12	0.00	-391.00	751.00	726	20230406	-32.92	472	20240318	3.18	575	-15.30	20240102	472	3.18	20240318	726	-32.92	20230406	472	3.18	20240318	0.02	N	011090	500	299 억	169319	N	N	97	N	N
34	20240325	160252	57	100.00	KOSPI		N	N	N	N	N	488	-2	5	-0.41	48954592	100349	78.30	492	493	486	637	343	490	487.84	0.28	-18872	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	293	-1.25	0.65	12	0.17	-391.00	751.00	738	20230320	-33.88	472	20240318	3.39	575	-15.13	20240102	472	3.39	20240318	726	-32.78	20230406	472	3.39	20240318	0.02	N	011090	500	299 억	169477	N	N	97	N	N
35	20240325	150254	57	100.00	KOSPI		N	N	N	N	N	487	-3	5	-0.61	44201605	90590	70.68	492	493	486	637	343	490	487.93	0.28	-17948	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	292	-1.25	0.65	12	0.15	-391.00	751.00	738	20230320	-34.01	472	20240318	3.18	575	-15.30	20240102	472	3.18	20240318	726	-32.92	20230406	472	3.18	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
36	20240325	140254	57	100.00	KOSPI		N	N	N	N	N	486	-4	5	-0.82	38487998	78848	61.52	492	493	486	637	343	490	488.13	0.28	-14962	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	292	-1.24	0.65	12	0.13	-391.00	751.00	738	20230320	-34.15	472	20240318	2.97	575	-15.48	20240102	472	2.97	20240318	726	-33.06	20230406	472	2.97	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
37	20240325	130254	57	100.00	KOSPI		N	N	N	N	N	487	-3	5	-0.61	27600366	56489	44.07	492	493	487	637	343	490	488.60	0.28	-11951	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	292	-1.25	0.65	12	0.09	-391.00	751.00	738	20230320	-34.01	472	20240318	3.18	575	-15.30	20240102	472	3.18	20240318	726	-32.92	20230406	472	3.18	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
38	20240325	120259	57	100.00	KOSPI		N	N	N	N	N	487	-3	5	-0.61	24841010	50840	39.67	492	493	487	637	343	490	488.61	0.28	-8997	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	292	-1.25	0.65	12	0.08	-391.00	751.00	738	20230320	-34.01	472	20240318	3.18	575	-15.30	20240102	472	3.18	20240318	726	-32.92	20230406	472	3.18	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
39	20240325	110255	57	100.00	KOSPI		N	N	N	N	N	487	-3	5	-0.61	12852463	26293	20.51	492	493	487	637	343	490	488.82	0.28	-5869	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	292	-1.25	0.65	12	0.04	-391.00	751.00	738	20230320	-34.01	472	20240318	3.18	575	-15.30	20240102	472	3.18	20240318	726	-32.92	20230406	472	3.18	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
40	20240325	100253	57	100.00	KOSPI		N	N	N	N	N	489	-1	5	-0.20	7301168	14917	11.64	492	493	488	637	343	490	489.45	0.28	-2921	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	293	-1.25	0.65	12	0.02	-391.00	751.00	738	20230320	-33.74	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	726	-32.64	20230406	472	3.60	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
41	20240325	090257	57	100.00	KOSPI		N	N	N	N	N	493	3	2	0.61	329308	669	0.52	492	493	492	637	343	490	492.24	0.28	-126	500	494	490	484	480	498	488	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.00	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	169477	N	N	40	N	N
42	20240322	160253	57	100.00	KOSPI		N	N	N	N	N	490	-1	5	-0.20	62668947	128166	256.30	489	496	486	638	344	491	488.97	0.28	31	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.21	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169346	N	N	40	N	N
43	20240322	150256	57	100.00	KOSPI		N	N	N	N	N	491	0	3	0.00	59682091	122073	244.12	489	496	486	638	344	491	488.90	0.28	713	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.65	12	0.20	-391.00	751.00	738	20230320	-33.47	472	20240318	4.03	575	-14.61	20240102	472	4.03	20240318	726	-32.37	20230406	472	4.03	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
44	20240322	140253	57	100.00	KOSPI		N	N	N	N	N	490	-1	5	-0.20	57966240	118575	237.12	489	496	486	638	344	491	488.86	0.28	714	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.20	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
45	20240322	130253	57	100.00	KOSPI		N	N	N	N	N	490	-1	5	-0.20	54529906	111587	223.15	489	496	486	638	344	491	488.68	0.28	759	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.19	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
46	20240322	120253	57	100.00	KOSPI		N	N	N	N	N	493	2	2	0.41	48971413	100253	200.48	489	496	486	638	344	491	488.48	0.28	839	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.17	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
47	20240322	110254	57	100.00	KOSPI		N	N	N	N	N	489	-2	5	-0.41	44146498	90426	180.83	489	496	486	638	344	491	488.21	0.28	978	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	293	-1.25	0.65	12	0.15	-391.00	751.00	738	20230320	-33.74	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	726	-32.64	20230406	472	3.60	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
48	20240322	100255	57	100.00	KOSPI		N	N	N	N	N	490	-1	5	-0.20	33737100	69092	138.17	489	496	486	638	344	491	488.29	0.28	978	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.12	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
49	20240322	090253	57	100.00	KOSPI		N	N	N	N	N	494	3	2	0.61	9832514	20106	40.21	489	494	489	638	344	491	489.03	0.28	-89	498	494	492	488	486	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.03	-391.00	751.00	738	20230320	-33.06	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169346	N	N	56	N	N
50	20240321	160252	57	100.00	KOSPI		N	N	N	N	N	491	-1	5	-0.20	24637327	49996	73.82	494	496	490	639	345	492	492.79	0.28	-404	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.65	12	0.08	-391.00	751.00	738	20230320	-33.47	472	20240318	4.03	575	-14.61	20240102	472	4.03	20240318	726	-32.37	20230406	472	4.03	20240318	0.02	N	011090	500	299 억	169515	N	N	56	N	N
51	20240321	150252	57	100.00	KOSPI		N	N	N	N	N	493	1	2	0.20	23746123	48182	71.14	494	496	490	639	345	492	492.84	0.28	-258	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.08	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
52	20240321	140252	57	100.00	KOSPI		N	N	N	N	N	493	1	2	0.20	23353108	47384	69.96	494	496	490	639	345	492	492.85	0.28	-258	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.08	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	726	-32.09	20230406	472	4.45	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
53	20240321	130250	57	100.00	KOSPI		N	N	N	N	N	490	-2	5	-0.41	22072202	44779	66.12	494	496	490	639	345	492	492.91	0.28	-162	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.07	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	726	-32.51	20230406	472	3.81	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
54	20240321	120251	57	100.00	KOSPI		N	N	N	N	N	492	0	3	0.00	20161720	40888	60.37	494	496	490	639	345	492	493.10	0.28	-140	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.66	12	0.07	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	726	-32.23	20230406	472	4.24	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
55	20240321	110252	57	100.00	KOSPI		N	N	N	N	N	492	0	3	0.00	16157676	32734	48.33	494	496	492	639	345	492	493.61	0.28	-101	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	295	-1.26	0.66	12	0.05	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	726	-32.23	20230406	472	4.24	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
56	20240321	100252	57	100.00	KOSPI		N	N	N	N	N	494	2	2	0.41	8595799	17412	25.71	494	496	492	639	345	492	493.67	0.28	-101	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.03	-391.00	751.00	738	20230320	-33.06	472	20240318	4.66	575	-14.09	20240102	472	4.66	20240318	726	-31.96	20230406	472	4.66	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
57	20240321	090253	57	100.00	KOSPI		N	N	N	N	N	495	3	2	0.61	871018	1757	2.59	494	496	494	639	345	492	495.74	0.28	-87	498	495	492	489	486	493	487	300	147	500	340	1	1	59991641	297	-1.27	0.66	12	0.00	-391.00	751.00	738	20230320	-32.93	472	20240318	4.87	575	-13.91	20240102	472	4.87	20240318	726	-31.82	20230406	472	4.87	20240318	0.02	N	011090	500	299 억	169515	N	N	2	N	N
58	20240320	160250	57	100.00	KOSPI		N	N	N	N	N	492	0	3	0.00	33262302	67726	88.69	495	495	489	639	345	492	491.13	0.29	-1935	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	295	-1.26	0.66	12	0.11	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	738	-33.33	20230320	472	4.24	20240318	0.03	N	011090	500	299 억	171455	N	N	2	N	N
59	20240320	150250	57	100.00	KOSPI		N	N	N	N	N	489	-3	5	-0.61	31238611	63593	83.28	495	495	489	639	345	492	491.23	0.29	-1163	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	293	-1.25	0.65	12	0.11	-391.00	751.00	738	20230320	-33.74	472	20240318	3.60	575	-14.96	20240102	472	3.60	20240318	738	-33.74	20230320	472	3.60	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
60	20240320	140253	57	100.00	KOSPI		N	N	N	N	N	490	-2	5	-0.41	26322777	53557	70.13	495	495	489	639	345	492	491.49	0.29	-1163	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	294	-1.25	0.65	12	0.09	-391.00	751.00	738	20230320	-33.60	472	20240318	3.81	575	-14.78	20240102	472	3.81	20240318	738	-33.60	20230320	472	3.81	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
61	20240320	130254	57	100.00	KOSPI		N	N	N	N	N	491	-1	5	-0.20	24891624	50642	66.32	495	495	489	639	345	492	491.52	0.29	-982	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	295	-1.26	0.65	12	0.08	-391.00	751.00	738	20230320	-33.47	472	20240318	4.03	575	-14.61	20240102	472	4.03	20240318	738	-33.47	20230320	472	4.03	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
62	20240320	120252	57	100.00	KOSPI		N	N	N	N	N	492	0	3	0.00	13925084	28299	37.06	495	495	490	639	345	492	492.07	0.29	-772	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	295	-1.26	0.66	12	0.05	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	738	-33.33	20230320	472	4.24	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
63	20240320	110250	57	100.00	KOSPI		N	N	N	N	N	493	1	2	0.20	6388533	13000	17.02	495	495	490	639	345	492	491.43	0.29	-772	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.02	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	738	-33.20	20230320	472	4.45	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
64	20240320	100250	57	100.00	KOSPI		N	N	N	N	N	493	1	2	0.20	2487038	5047	6.61	495	495	491	639	345	492	492.78	0.29	-772	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	296	-1.26	0.66	12	0.01	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	738	-33.20	20230320	472	4.45	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
65	20240320	090249	57	100.00	KOSPI		N	N	N	N	N	495	3	2	0.61	148989	301	0.39	495	495	493	639	345	492	494.98	0.29	-87	503	497	494	488	485	496	487	300	147	500	340	1	1	59991641	297	-1.27	0.66	12	0.00	-391.00	751.00	738	20230320	-32.93	472	20240318	4.87	575	-13.91	20240102	472	4.87	20240318	738	-32.93	20230320	472	4.87	20240318	0.03	N	011090	500	299 억	171455	N	N	147	N	N
66	20240319	160250	57	100.00	KOSPI		N	N	N	N	N	492	-7	5	-1.40	37640970	76213	140.56	499	500	491	648	350	499	493.89	0.29	-1765	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	295	-1.26	0.66	12	0.13	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	738	-33.33	20230320	472	4.24	20240318	0.03	N	011090	500	299 억	173219	N	N	147	N	N
67	20240319	150251	57	100.00	KOSPI		N	N	N	N	N	493	-6	5	-1.20	33570629	67950	125.32	499	500	491	648	350	499	494.05	0.29	-1068	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	296	-1.26	0.66	12	0.11	-391.00	751.00	738	20230320	-33.20	472	20240318	4.45	575	-14.26	20240102	472	4.45	20240318	738	-33.20	20230320	472	4.45	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
68	20240319	140251	57	100.00	KOSPI		N	N	N	N	N	492	-7	5	-1.40	27623690	55895	103.09	499	500	491	648	350	499	494.21	0.29	-222	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	295	-1.26	0.66	12	0.09	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	738	-33.33	20230320	472	4.24	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
69	20240319	130237	57	100.00	KOSPI		N	N	N	N	N	492	-7	5	-1.40	26996703	54624	100.75	499	500	491	648	350	499	494.23	0.29	-194	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	295	-1.26	0.66	12	0.09	-391.00	751.00	738	20230320	-33.33	472	20240318	4.24	575	-14.43	20240102	472	4.24	20240318	738	-33.33	20230320	472	4.24	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
70	20240319	120251	57	100.00	KOSPI		N	N	N	N	N	495	-4	5	-0.80	21289917	43047	79.39	499	500	491	648	350	499	494.57	0.29	-283	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	297	-1.27	0.66	12	0.07	-391.00	751.00	738	20230320	-32.93	472	20240318	4.87	575	-13.91	20240102	472	4.87	20240318	738	-32.93	20230320	472	4.87	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
71	20240319	110251	57	100.00	KOSPI		N	N	N	N	N	497	-2	5	-0.40	18758432	37924	69.94	499	500	491	648	350	499	494.63	0.29	-282	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	298	-1.27	0.66	12	0.06	-391.00	751.00	738	20230320	-32.66	472	20240318	5.30	575	-13.57	20240102	472	5.30	20240318	738	-32.66	20230320	472	5.30	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
72	20240319	100251	57	100.00	KOSPI		N	N	N	N	N	496	-3	5	-0.60	12814235	25928	47.82	499	500	491	648	350	499	494.22	0.29	-281	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	298	-1.27	0.66	12	0.04	-391.00	751.00	738	20230320	-32.79	472	20240318	5.08	575	-13.74	20240102	472	5.08	20240318	738	-32.79	20230320	472	5.08	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
73	20240319	090251	57	100.00	KOSPI		N	N	N	N	N	500	1	2	0.20	94352	189	0.35	499	500	499	648	350	499	499.22	0.29	-24	518	508	490	480	462	513	485	300	149	500	340	1	1	59991641	300	-1.28	0.67	12	0.00	-391.00	751.00	738	20230320	-32.25	472	20240318	5.93	575	-13.04	20240102	472	5.93	20240318	738	-32.25	20230320	472	5.93	20240318	0.03	N	011090	500	299 억	173219	N	N	45	N	N
74	20240318	160249	57	100.00	KOSPI	신저가	N	N	N	N	N	499	0	3	0.00	26593087	53615	101.16	498	500	472	648	350	499	495.97	0.29	319	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.09	-391.00	751.00	738	20230320	-32.38	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	738	-32.38	20230320	472	5.72	20240318	0.03	N	011090	500	299 억	172902	N	N	45	N	N
75	20240318	150249	57	100.00	KOSPI	신저가	N	N	N	N	N	497	-2	5	-0.40	22700841	45761	86.34	498	500	472	648	350	499	496.07	0.29	379	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	298	-1.27	0.66	12	0.08	-391.00	751.00	738	20230320	-32.66	472	20240318	5.30	575	-13.57	20240102	472	5.30	20240318	738	-32.66	20230320	472	5.30	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
76	20240318	140249	57	100.00	KOSPI	신저가	N	N	N	N	N	499	0	3	0.00	20613115	41562	78.42	498	500	472	648	350	499	495.96	0.29	390	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.07	-391.00	751.00	738	20230320	-32.38	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	738	-32.38	20230320	472	5.72	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
77	20240318	130250	57	100.00	KOSPI	신저가	N	N	N	N	N	499	0	3	0.00	18763802	37853	71.42	498	500	472	648	350	499	495.70	0.29	390	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.06	-391.00	751.00	738	20230320	-32.38	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	738	-32.38	20230320	472	5.72	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
78	20240318	120246	57	100.00	KOSPI	신저가	N	N	N	N	N	499	0	3	0.00	16787762	33893	63.95	498	500	472	648	350	499	495.32	0.29	390	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.06	-391.00	751.00	738	20230320	-32.38	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	738	-32.38	20230320	472	5.72	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
79	20240318	110250	57	100.00	KOSPI	신저가	N	N	N	N	N	499	0	3	0.00	13612725	27534	51.95	498	500	472	648	350	499	494.40	0.29	483	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.05	-391.00	751.00	738	20230320	-32.38	472	20240318	5.72	575	-13.22	20240102	472	5.72	20240318	738	-32.38	20230320	472	5.72	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
80	20240318	100248	57	100.00	KOSPI	신저가	N	N	N	N	N	498	-1	5	-0.20	9530655	19347	36.51	498	499	472	648	350	499	492.62	0.29	1081	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.27	0.66	12	0.03	-391.00	751.00	738	20230320	-32.52	472	20240318	5.51	575	-13.39	20240102	472	5.51	20240318	738	-32.52	20230320	472	5.51	20240318	0.03	N	011090	500	299 억	172902	N	N	1	N	N
81	20240318	090248	57	100.00	KOSPI		N	N	N	N	N	499	0	3	0.00	194918	391	0.74	498	499	498	648	350	499	498.51	0.29	0	505	502	499	496	493	503	497	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.00	-391.00	751.00	738	20230320	-32.38	496	20240314	0.60	575	-13.22	20240102	496	0.60	20240314	738	-32.38	20230320	496	0.60	20240314	0.03	N	011090	500	299 억	172902	N	N	1	N	N
82	20240315	160246	57	100.00	KOSPI	신저가	N	N	N	N	N	499	1	2	0.20	26483863	52998	69.23	498	502	496	647	349	498	499.71	0.29	-569	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	299	-1.28	0.66	12	0.09	-391.00	751.00	746	20230310	-33.11	496	20240315	0.60	575	-13.22	20240102	496	0.60	20240315	738	-32.38	20230320	496	0.60	20240315	0.03	N	011090	500	299 억	173451	N	N	1	N	N
83	20240315	150233	57	100.00	KOSPI	신저가	N	N	N	N	N	500	2	2	0.40	23434171	46896	61.26	498	502	496	647	349	498	499.71	0.29	-583	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	300	-1.28	0.67	12	0.08	-391.00	751.00	746	20230310	-32.98	496	20240315	0.81	575	-13.04	20240102	496	0.81	20240315	738	-32.25	20230320	496	0.81	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
84	20240315	140234	57	100.00	KOSPI	신저가	N	N	N	N	N	501	3	2	0.60	22379921	44785	58.51	498	502	496	647	349	498	499.72	0.29	-473	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	301	-1.28	0.67	12	0.07	-391.00	751.00	746	20230310	-32.84	496	20240315	1.01	575	-12.87	20240102	496	1.01	20240315	738	-32.11	20230320	496	1.01	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
85	20240315	130247	57	100.00	KOSPI	신저가	N	N	N	N	N	500	2	2	0.40	20757331	41538	54.26	498	502	496	647	349	498	499.72	0.29	-444	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	300	-1.28	0.67	12	0.07	-391.00	751.00	746	20230310	-32.98	496	20240315	0.81	575	-13.04	20240102	496	0.81	20240315	738	-32.25	20230320	496	0.81	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
86	20240315	120248	57	100.00	KOSPI	신저가	N	N	N	N	N	501	3	2	0.60	19038462	38099	49.77	498	502	496	647	349	498	499.71	0.29	-444	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	301	-1.28	0.67	12	0.06	-391.00	751.00	746	20230310	-32.84	496	20240315	1.01	575	-12.87	20240102	496	1.01	20240315	738	-32.11	20230320	496	1.01	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
87	20240315	110246	57	100.00	KOSPI	신저가	N	N	N	N	N	500	2	2	0.40	14710812	29462	38.49	498	500	496	647	349	498	499.31	0.29	-445	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	300	-1.28	0.67	12	0.05	-391.00	751.00	746	20230310	-32.98	496	20240315	0.81	575	-13.04	20240102	496	0.81	20240315	738	-32.25	20230320	496	0.81	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
88	20240315	100248	57	100.00	KOSPI	신저가	N	N	N	N	N	498	0	3	0.00	3938378	7906	10.33	498	500	496	647	349	498	498.15	0.29	-266	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	299	-1.27	0.66	12	0.01	-391.00	751.00	746	20230310	-33.24	496	20240315	0.40	575	-13.39	20240102	496	0.40	20240315	738	-32.52	20230320	496	0.40	20240315	0.03	N	011090	500	299 억	173451	N	N	56	N	N
89	20240315	090247	57	100.00	KOSPI		N	N	N	N	N	500	2	2	0.40	1196635	2402	3.14	498	500	498	647	349	498	498.18	0.29	-188	508	502	499	493	490	501	492	300	149	500	340	1	1	59991641	300	-1.28	0.67	12	0.00	-391.00	751.00	746	20230310	-32.98	496	20240314	0.81	575	-13.04	20240102	496	0.81	20240314	738	-32.25	20230320	496	0.81	20240314	0.03	N	011090	500	299 억	173451	N	N	56	N	N
90	20240314	160244	57	100.00	KOSPI	신저가	N	N	N	N	N	498	-3	5	-0.60	38075360	76230	77.75	500	505	496	651	351	501	499.48	0.29	-217	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	299	-1.27	0.66	12	0.13	-391.00	751.00	754	20230309	-33.95	496	20240314	0.40	575	-13.39	20240102	496	0.40	20240314	738	-32.52	20230320	496	0.40	20240314	0.03	N	011090	500	299 억	173668	N	N	56	N	N
91	20240314	150246	57	100.00	KOSPI	신저가	N	N	N	N	N	498	-3	5	-0.60	37141744	74355	75.84	500	505	496	651	351	501	499.52	0.29	-597	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	299	-1.27	0.66	12	0.12	-391.00	751.00	754	20230309	-33.95	496	20240314	0.40	575	-13.39	20240102	496	0.40	20240314	738	-32.52	20230320	496	0.40	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
92	20240314	140245	57	100.00	KOSPI	신저가	N	N	N	N	N	499	-2	5	-0.40	33256437	66553	67.88	500	505	496	651	351	501	499.70	0.29	-575	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	299	-1.28	0.66	12	0.11	-391.00	751.00	754	20230309	-33.82	496	20240314	0.60	575	-13.22	20240102	496	0.60	20240314	738	-32.38	20230320	496	0.60	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
93	20240314	130245	57	100.00	KOSPI	신저가	N	N	N	N	N	496	-5	5	-1.00	18758567	37535	38.29	500	505	496	651	351	501	499.76	0.29	-107	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	298	-1.27	0.66	12	0.06	-391.00	751.00	754	20230309	-34.22	496	20240314	0.00	575	-13.74	20240102	496	0.00	20240314	738	-32.79	20230320	496	0.00	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
94	20240314	120245	57	100.00	KOSPI	신저가	N	N	N	N	N	499	-2	5	-0.40	12389768	24743	25.24	500	505	499	651	351	501	500.74	0.29	-113	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	299	-1.28	0.66	12	0.04	-391.00	751.00	754	20230309	-33.82	499	20240314	0.00	575	-13.22	20240102	499	0.00	20240314	738	-32.38	20230320	499	0.00	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
95	20240314	110246	57	100.00	KOSPI	신저가	N	N	N	N	N	501	0	3	0.00	6561649	13071	13.33	500	505	499	651	351	501	502.00	0.29	-191	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.02	-391.00	751.00	754	20230309	-33.55	499	20240314	0.40	575	-12.87	20240102	499	0.40	20240314	738	-32.11	20230320	499	0.40	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
96	20240314	100246	57	100.00	KOSPI	신저가	N	N	N	N	N	504	3	2	0.60	4781158	9514	9.70	500	505	499	651	351	501	502.54	0.29	-140	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	302	-1.29	0.67	12	0.02	-391.00	751.00	754	20230309	-33.16	499	20240314	1.00	575	-12.35	20240102	499	1.00	20240314	738	-31.71	20230320	499	1.00	20240314	0.03	N	011090	500	299 억	173668	N	N	28	N	N
97	20240314	090245	57	100.00	KOSPI		N	N	N	N	N	500	-1	5	-0.20	27500	55	0.06	500	500	500	651	351	501	500.00	0.29	-8	506	503	501	498	496	503	498	300	150	500	350	1	1	59991641	300	-1.28	0.67	12	0.00	-391.00	751.00	754	20230309	-33.69	499	20240312	0.20	575	-13.04	20240102	499	0.20	20240312	738	-32.25	20230320	499	0.20	20240312	0.03	N	011090	500	299 억	173668	N	N	28	N	N
98	20240313	160245	57	100.00	KOSPI	신저가	N	N	N	N	N	501	1	2	0.20	49018548	98040	116.06	501	504	499	650	350	500	499.98	0.29	43	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.16	-391.00	751.00	764	20230308	-34.42	499	20240313	0.40	575	-12.87	20240102	499	0.40	20240313	738	-32.11	20230320	499	0.40	20240313	0.03	N	011090	500	299 억	173625	N	N	28	N	N
99	20240313	150243	57	100.00	KOSPI	신저가	N	N	N	N	N	500	0	3	0.00	47173167	94351	111.69	501	504	499	650	350	500	499.98	0.29	-158	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	300	-1.28	0.67	12	0.16	-391.00	751.00	764	20230308	-34.55	499	20240313	0.20	575	-13.04	20240102	499	0.20	20240313	738	-32.25	20230320	499	0.20	20240313	0.03	N	011090	500	299 억	173625	N	N	11	N	N
100	20240313	140245	57	100.00	KOSPI	신저가	N	N	N	N	N	501	1	2	0.20	44163617	88329	104.56	501	504	499	650	350	500	499.99	0.29	-158	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.15	-391.00	751.00	764	20230308	-34.42	499	20240313	0.40	575	-12.87	20240102	499	0.40	20240313	738	-32.11	20230320	499	0.40	20240313	0.03	N	011090	500	299 억	173625	N	N	11	N	N
101	20240313	130247	57	100.00	KOSPI	신저가	N	N	N	N	N	501	1	2	0.20	43382058	86769	102.72	501	504	499	650	350	500	499.97	0.29	40	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.14	-391.00	751.00	764	20230308	-34.42	499	20240313	0.40	575	-12.87	20240102	499	0.40	20240313	738	-32.11	20230320	499	0.40	20240313	0.03	N	011090	500	299 억	173625	N	N	11	N	N
102	20240313	120244	57	100.00	KOSPI	신저가	N	N	N	N	N	500	0	3	0.00	22850222	45685	54.08	501	504	499	650	350	500	500.17	0.29	48	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	300	-1.28	0.67	12	0.08	-391.00	751.00	764	20230308	-34.55	499	20240313	0.20	575	-13.04	20240102	499	0.20	20240313	738	-32.25	20230320	499	0.20	20240313	0.03	N	011090	500	299 억	173625	N	N	11	N	N
103	20240313	110243	57	100.00	KOSPI	신저가	N	N	N	N	N	502	2	2	0.40	20917610	41820	49.51	501	504	499	650	350	500	500.18	0.29	-20	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.07	-391.00	751.00	764	20230308	-34.29	499	20240313	0.60	575	-12.70	20240102	499	0.60	20240313	738	-31.98	20230320	499	0.60	20240313	0.03	N	011090	500	299 억	173625	N	N	11	N	N
104	20240313	100244	57	100.00	KOSPI		N	N	N	N	N	502	2	2	0.40	10485209	20950	24.80	501	504	500	650	350	500	500.49	0.29	-31	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.03	-391.00	751.00	764	20230308	-34.29	499	20240312	0.60	575	-12.70	20240102	499	0.60	20240312	738	-31.98	20230320	499	0.60	20240312	0.03	N	011090	500	299 억	173625	N	N	11	N	N
105	20240313	090243	57	100.00	KOSPI		N	N	N	N	N	501	1	2	0.20	90180	180	0.21	501	501	501	650	350	500	501.00	0.29	-11	508	503	501	496	494	503	496	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.00	-391.00	751.00	764	20230308	-34.42	499	20240312	0.40	575	-12.87	20240102	499	0.40	20240312	738	-32.11	20230320	499	0.40	20240312	0.03	N	011090	500	299 억	173625	N	N	11	N	N
106	20240312	160241	57	100.00	KOSPI	신저가	N	N	N	N	N	500	-3	5	-0.60	42299662	84473	151.37	501	506	499	653	353	503	500.75	0.29	726	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	300	-1.28	0.67	12	0.14	-391.00	751.00	768	20230307	-34.90	499	20240312	0.20	575	-13.04	20240102	499	0.20	20240312	738	-32.25	20230320	499	0.20	20240312	0.03	N	011090	500	299 억	172893	N	N	11	N	N
107	20240312	150241	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-2	5	-0.40	41014148	81902	146.76	501	506	499	653	353	503	500.77	0.29	562	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.14	-391.00	751.00	768	20230307	-34.77	499	20240312	0.40	575	-12.87	20240102	499	0.40	20240312	738	-32.11	20230320	499	0.40	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
108	20240312	140239	57	100.00	KOSPI	신저가	N	N	N	N	N	502	-1	5	-0.20	31867294	63614	113.99	501	506	499	653	353	503	500.95	0.29	586	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.11	-391.00	751.00	768	20230307	-34.64	499	20240312	0.60	575	-12.70	20240102	499	0.60	20240312	738	-31.98	20230320	499	0.60	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
109	20240312	130234	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-2	5	-0.40	31234269	62353	111.73	501	506	499	653	353	503	500.93	0.29	586	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.10	-391.00	751.00	768	20230307	-34.77	499	20240312	0.40	575	-12.87	20240102	499	0.40	20240312	738	-32.11	20230320	499	0.40	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
110	20240312	120241	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-2	5	-0.40	28895945	57700	103.39	501	506	499	653	353	503	500.80	0.29	586	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.10	-391.00	751.00	768	20230307	-34.77	499	20240312	0.40	575	-12.87	20240102	499	0.40	20240312	738	-32.11	20230320	499	0.40	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
111	20240312	110241	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-2	5	-0.40	25890665	51703	92.65	501	506	499	653	353	503	500.76	0.29	634	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.09	-391.00	751.00	768	20230307	-34.77	499	20240312	0.40	575	-12.87	20240102	499	0.40	20240312	738	-32.11	20230320	499	0.40	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
112	20240312	100240	57	100.00	KOSPI	신저가	N	N	N	N	N	503	0	3	0.00	15511189	30959	55.48	501	506	500	653	353	503	501.02	0.29	560	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	302	-1.29	0.67	12	0.05	-391.00	751.00	768	20230307	-34.51	500	20240312	0.60	575	-12.52	20240102	500	0.60	20240312	738	-31.84	20230320	500	0.60	20240312	0.03	N	011090	500	299 억	172893	N	N	1	N	N
113	20240312	090242	57	100.00	KOSPI		N	N	N	N	N	501	-2	5	-0.40	214929	429	0.77	501	501	501	653	353	503	501.00	0.29	-64	506	504	502	500	498	503	499	300	150	500	350	1	1	59991641	301	-1.28	0.67	12	0.00	-391.00	751.00	768	20230307	-34.77	500	20240201	0.20	575	-12.87	20240102	500	0.20	20240201	738	-32.11	20230320	500	0.20	20240201	0.03	N	011090	500	299 억	172893	N	N	1	N	N
114	20240311	160240	57	100.00	KOSPI	신저가	N	N	N	N	N	503	-1	5	-0.20	27990447	55807	56.43	504	504	500	655	353	504	501.56	0.29	245	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.09	-391.00	751.00	784	20230306	-35.84	500	20240311	0.60	575	-12.52	20240102	500	0.60	20240311	738	-31.84	20230320	500	0.60	20240311	0.04	N	011090	500	299 억	172648	N	N	1	N	N
115	20240311	150241	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-3	5	-0.60	26260667	52364	52.95	504	504	500	655	353	504	501.50	0.29	54	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.09	-391.00	751.00	784	20230306	-36.10	500	20240311	0.20	575	-12.87	20240102	500	0.20	20240311	738	-32.11	20230320	500	0.20	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
116	20240311	140239	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-3	5	-0.60	20648689	41162	41.62	504	504	500	655	353	504	501.64	0.29	71	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.07	-391.00	751.00	784	20230306	-36.10	500	20240311	0.20	575	-12.87	20240102	500	0.20	20240311	738	-32.11	20230320	500	0.20	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
117	20240311	130241	57	100.00	KOSPI	신저가	N	N	N	N	N	501	-3	5	-0.60	16141993	32176	32.54	504	504	500	655	353	504	501.68	0.29	71	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.05	-391.00	751.00	784	20230306	-36.10	500	20240311	0.20	575	-12.87	20240102	500	0.20	20240311	738	-32.11	20230320	500	0.20	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
118	20240311	120241	57	100.00	KOSPI	신저가	N	N	N	N	N	503	-1	5	-0.20	11858522	23632	23.90	504	504	500	655	353	504	501.80	0.29	76	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.04	-391.00	751.00	784	20230306	-35.84	500	20240311	0.60	575	-12.52	20240102	500	0.60	20240311	738	-31.84	20230320	500	0.60	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
119	20240311	110240	57	100.00	KOSPI	신저가	N	N	N	N	N	502	-2	5	-0.40	11522087	22963	23.22	504	504	500	655	353	504	501.77	0.29	76	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.04	-391.00	751.00	784	20230306	-35.97	500	20240311	0.40	575	-12.70	20240102	500	0.40	20240311	738	-31.98	20230320	500	0.40	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
120	20240311	100238	57	100.00	KOSPI	신저가	N	N	N	N	N	503	-1	5	-0.20	9047154	18030	18.23	504	504	500	655	353	504	501.78	0.29	-8	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.03	-391.00	751.00	784	20230306	-35.84	500	20240311	0.60	575	-12.52	20240102	500	0.60	20240311	738	-31.84	20230320	500	0.60	20240311	0.04	N	011090	500	299 억	172648	N	N	28	N	N
121	20240311	090237	57	100.00	KOSPI		N	N	N	N	N	501	-3	5	-0.60	91378	182	0.18	504	504	501	655	353	504	502.08	0.29	-9	511	507	504	500	497	506	499	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.00	-391.00	751.00	784	20230306	-36.10	500	20240201	0.20	575	-12.87	20240102	500	0.20	20240201	738	-32.11	20230320	500	0.20	20240201	0.04	N	011090	500	299 억	172648	N	N	28	N	N
122	20240308	160239	57	100.00	KOSPI		N	N	N	N	N	504	0	3	0.00	49741507	98894	180.40	505	508	501	655	353	504	502.98	0.29	492	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.16	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	764	-34.03	20230308	500	0.80	20240201	0.04	N	011090	500	299 억	172157	N	N	28	N	N
123	20240308	150239	57	100.00	KOSPI		N	N	N	N	N	504	0	3	0.00	47112376	93671	170.87	505	508	501	655	353	504	502.96	0.29	290	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.16	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	764	-34.03	20230308	500	0.80	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
124	20240308	140238	57	100.00	KOSPI		N	N	N	N	N	502	-2	5	-0.40	36150262	71863	131.09	505	508	502	655	353	504	503.04	0.29	232	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	301	-1.28	0.67	12	0.12	-391.00	751.00	785	20230303	-36.05	500	20240201	0.40	575	-12.70	20240102	500	0.40	20240201	764	-34.29	20230308	500	0.40	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
125	20240308	130238	57	100.00	KOSPI		N	N	N	N	N	504	0	3	0.00	30698612	61004	111.28	505	508	502	655	353	504	503.22	0.29	241	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.10	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	764	-34.03	20230308	500	0.80	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
126	20240308	120239	57	100.00	KOSPI		N	N	N	N	N	503	-1	5	-0.20	24959730	49595	90.47	505	508	502	655	353	504	503.27	0.29	241	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	302	-1.29	0.67	12	0.08	-391.00	751.00	785	20230303	-35.92	500	20240201	0.60	575	-12.52	20240102	500	0.60	20240201	764	-34.16	20230308	500	0.60	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
127	20240308	110238	57	100.00	KOSPI		N	N	N	N	N	505	1	2	0.20	21204219	42131	76.85	505	508	502	655	353	504	503.29	0.29	291	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	303	-1.29	0.67	12	0.07	-391.00	751.00	785	20230303	-35.67	500	20240201	1.00	575	-12.17	20240102	500	1.00	20240201	764	-33.90	20230308	500	1.00	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
128	20240308	100237	57	100.00	KOSPI		N	N	N	N	N	506	2	2	0.40	15405926	30602	55.82	505	508	502	655	353	504	503.43	0.29	390	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	304	-1.29	0.67	12	0.05	-391.00	751.00	785	20230303	-35.54	500	20240201	1.20	575	-12.00	20240102	500	1.20	20240201	764	-33.77	20230308	500	1.20	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
129	20240308	090237	57	100.00	KOSPI		N	N	N	N	N	507	3	2	0.60	372519	736	1.34	505	508	505	655	353	504	506.14	0.29	-27	512	507	505	500	498	507	500	300	151	500	350	1	1	59991641	304	-1.30	0.68	12	0.00	-391.00	751.00	785	20230303	-35.41	500	20240201	1.40	575	-11.83	20240102	500	1.40	20240201	764	-33.64	20230308	500	1.40	20240201	0.04	N	011090	500	299 억	172157	N	N	9	N	N
130	20240307	160238	57	100.00	KOSPI		N	N	N	N	N	504	-4	5	-0.79	27572043	54622	143.26	508	510	503	660	356	508	504.79	0.29	-577	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	302	-1.29	0.67	12	0.09	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	768	-34.38	20230307	500	0.80	20240201	0.04	N	011090	500	299 억	172820	N	N	9	N	N
131	20240307	150228	57	100.00	KOSPI		N	N	N	N	N	506	-2	5	-0.39	26430179	52357	137.32	508	510	503	660	356	508	504.81	0.29	-459	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	304	-1.29	0.67	12	0.09	-391.00	751.00	785	20230303	-35.54	500	20240201	1.20	575	-12.00	20240102	500	1.20	20240201	768	-34.11	20230307	500	1.20	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
132	20240307	140235	57	100.00	KOSPI		N	N	N	N	N	504	-4	5	-0.79	25670488	50855	133.38	508	510	503	660	356	508	504.78	0.29	-494	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	302	-1.29	0.67	12	0.08	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	768	-34.38	20230307	500	0.80	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
133	20240307	130235	57	100.00	KOSPI		N	N	N	N	N	503	-5	5	-0.98	24369607	48270	126.60	508	510	503	660	356	508	504.86	0.29	-505	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	302	-1.29	0.67	12	0.08	-391.00	751.00	785	20230303	-35.92	500	20240201	0.60	575	-12.52	20240102	500	0.60	20240201	768	-34.51	20230307	500	0.60	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
134	20240307	120235	57	100.00	KOSPI		N	N	N	N	N	504	-4	5	-0.79	17842964	35310	92.61	508	510	504	660	356	508	505.32	0.29	-543	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	302	-1.29	0.67	12	0.06	-391.00	751.00	785	20230303	-35.80	500	20240201	0.80	575	-12.35	20240102	500	0.80	20240201	768	-34.38	20230307	500	0.80	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
135	20240307	110237	57	100.00	KOSPI		N	N	N	N	N	506	-2	5	-0.39	11056857	21868	57.36	508	510	504	660	356	508	505.62	0.29	-534	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	304	-1.29	0.67	12	0.04	-391.00	751.00	785	20230303	-35.54	500	20240201	1.20	575	-12.00	20240102	500	1.20	20240201	768	-34.11	20230307	500	1.20	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
136	20240307	100238	57	100.00	KOSPI		N	N	N	N	N	508	0	3	0.00	4811702	9507	24.94	508	510	505	660	356	508	506.12	0.29	-644	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	305	-1.30	0.68	12	0.02	-391.00	751.00	785	20230303	-35.29	500	20240201	1.60	575	-11.65	20240102	500	1.60	20240201	768	-33.85	20230307	500	1.60	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
137	20240307	090235	57	100.00	KOSPI		N	N	N	N	N	505	-3	5	-0.59	1038292	2051	5.38	508	508	505	660	356	508	506.24	0.29	-637	520	514	508	502	496	514	502	300	152	500	350	1	1	59991641	303	-1.29	0.67	12	0.00	-391.00	751.00	785	20230303	-35.67	500	20240201	1.00	575	-12.17	20240102	500	1.00	20240201	768	-34.24	20230307	500	1.00	20240201	0.04	N	011090	500	299 억	172820	N	N	155	N	N
138	20240306	160234	57	100.00	KOSPI		N	N	N	N	N	508	-2	5	-0.39	19317577	38097	91.46	508	514	502	663	357	510	507.06	0.29	905	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	305	-1.30	0.68	12	0.06	-391.00	751.00	785	20230303	-35.29	500	20240201	1.60	575	-11.65	20240102	500	1.60	20240201	784	-35.20	20230306	500	1.60	20240201	0.04	N	011090	500	299 억	171916	N	N	155	N	N
139	20240306	150236	57	100.00	KOSPI		N	N	N	N	N	508	-2	5	-0.39	17809332	35128	84.33	508	514	502	663	357	510	506.98	0.29	770	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	305	-1.30	0.68	12	0.06	-391.00	751.00	785	20230303	-35.29	500	20240201	1.60	575	-11.65	20240102	500	1.60	20240201	784	-35.20	20230306	500	1.60	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
140	20240306	140234	57	100.00	KOSPI		N	N	N	N	N	508	-2	5	-0.39	14938964	29476	70.76	508	514	502	663	357	510	506.82	0.29	770	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	305	-1.30	0.68	12	0.05	-391.00	751.00	785	20230303	-35.29	500	20240201	1.60	575	-11.65	20240102	500	1.60	20240201	784	-35.20	20230306	500	1.60	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
141	20240306	130236	57	100.00	KOSPI		N	N	N	N	N	507	-3	5	-0.59	12559730	24787	59.51	508	514	502	663	357	510	506.71	0.29	774	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	304	-1.30	0.68	12	0.04	-391.00	751.00	785	20230303	-35.41	500	20240201	1.40	575	-11.83	20240102	500	1.40	20240201	784	-35.33	20230306	500	1.40	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
142	20240306	120236	57	100.00	KOSPI		N	N	N	N	N	507	-3	5	-0.59	9171041	18106	43.47	508	514	502	663	357	510	506.52	0.29	774	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	304	-1.30	0.68	12	0.03	-391.00	751.00	785	20230303	-35.41	500	20240201	1.40	575	-11.83	20240102	500	1.40	20240201	784	-35.33	20230306	500	1.40	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
143	20240306	110236	57	100.00	KOSPI		N	N	N	N	N	507	-3	5	-0.59	7909068	15617	37.49	508	514	502	663	357	510	506.44	0.29	817	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	304	-1.30	0.68	12	0.03	-391.00	751.00	785	20230303	-35.41	500	20240201	1.40	575	-11.83	20240102	500	1.40	20240201	784	-35.33	20230306	500	1.40	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
144	20240306	100233	57	100.00	KOSPI		N	N	N	N	N	513	3	2	0.59	6872016	13576	32.59	508	514	502	663	357	510	506.19	0.29	957	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	308	-1.31	0.68	12	0.02	-391.00	751.00	785	20230303	-34.65	500	20240201	2.60	575	-10.78	20240102	500	2.60	20240201	784	-34.57	20230306	500	2.60	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
145	20240306	090236	57	100.00	KOSPI		N	N	N	N	N	508	-2	5	-0.39	397240	782	1.88	508	508	506	663	357	510	507.98	0.29	-104	520	515	508	503	496	511	499	300	153	500	350	1	1	59991641	305	-1.30	0.68	12	0.00	-391.00	751.00	785	20230303	-35.29	500	20240201	1.60	575	-11.65	20240102	500	1.60	20240201	784	-35.20	20230306	500	1.60	20240201	0.04	N	011090	500	299 억	171916	N	N	50	N	N
146	20240305	160233	57	100.00	KOSPI		N	N	N	N	N	510	1	2	0.20	21146423	41489	40.12	512	513	501	661	357	509	509.69	0.29	-1190	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	306	-1.30	0.68	12	0.07	-391.00	751.00	785	20230303	-35.03	500	20240201	2.00	575	-11.30	20240102	500	2.00	20240201	784	-34.95	20230306	500	2.00	20240201	0.04	N	011090	500	299 억	173067	N	N	50	N	N
147	20240305	150237	57	100.00	KOSPI		N	N	N	N	N	510	1	2	0.20	20558703	40335	39.00	512	513	501	661	357	509	509.70	0.29	-1126	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	306	-1.30	0.68	12	0.07	-391.00	751.00	785	20230303	-35.03	500	20240201	2.00	575	-11.30	20240102	500	2.00	20240201	784	-34.95	20230306	500	2.00	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
148	20240305	140231	57	100.00	KOSPI		N	N	N	N	N	509	0	3	0.00	18369494	36032	34.84	512	513	501	661	357	509	509.81	0.29	-1104	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	305	-1.30	0.68	12	0.06	-391.00	751.00	785	20230303	-35.16	500	20240201	1.80	575	-11.48	20240102	500	1.80	20240201	784	-35.08	20230306	500	1.80	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
149	20240305	130233	57	100.00	KOSPI		N	N	N	N	N	507	-2	5	-0.39	16829570	33004	31.91	512	513	501	661	357	509	509.93	0.29	-1066	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	304	-1.30	0.68	12	0.06	-391.00	751.00	785	20230303	-35.41	500	20240201	1.40	575	-11.83	20240102	500	1.40	20240201	784	-35.33	20230306	500	1.40	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
150	20240305	120233	57	100.00	KOSPI		N	N	N	N	N	511	2	2	0.39	11247092	22042	21.31	512	513	501	661	357	509	510.26	0.29	-1066	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	307	-1.31	0.68	12	0.04	-391.00	751.00	785	20230303	-34.90	500	20240201	2.20	575	-11.13	20240102	500	2.20	20240201	784	-34.82	20230306	500	2.20	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
151	20240305	110234	57	100.00	KOSPI		N	N	N	N	N	512	3	2	0.59	9573926	18768	18.15	512	513	501	661	357	509	510.12	0.29	-1046	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	307	-1.31	0.68	12	0.03	-391.00	751.00	785	20230303	-34.78	500	20240201	2.40	575	-10.96	20240102	500	2.40	20240201	784	-34.69	20230306	500	2.40	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
152	20240305	100232	57	100.00	KOSPI		N	N	N	N	N	512	3	2	0.59	5291443	10379	10.04	512	513	501	661	357	509	509.82	0.29	-1037	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	307	-1.31	0.68	12	0.02	-391.00	751.00	785	20230303	-34.78	500	20240201	2.40	575	-10.96	20240102	500	2.40	20240201	784	-34.69	20230306	500	2.40	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
153	20240305	090233	57	100.00	KOSPI		N	N	N	N	N	502	-7	5	-1.38	1337406	2636	2.55	512	513	501	661	357	509	507.36	0.29	-791	526	517	509	500	492	513	496	300	152	500	350	1	1	59991641	301	-1.28	0.67	12	0.00	-391.00	751.00	785	20230303	-36.05	500	20240201	0.40	575	-12.70	20240102	500	0.40	20240201	784	-35.97	20230306	500	0.40	20240201	0.04	N	011090	500	299 억	173067	N	N	85	N	N
154	20240304	160232	57	100.00	KOSPI		N	N	N	N	N	509	-9	5	-1.74	52777802	103058	217.01	516	518	501	673	363	518	512.12	0.29	160	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	305	-1.30	0.68	12	0.17	-391.00	751.00	804	20230224	-36.69	500	20240201	1.80	575	-11.48	20240102	500	1.80	20240201	784	-35.08	20230306	500	1.80	20240201	0.04	N	011090	500	299 억	172948	N	N	85	N	N
155	20240304	150232	57	100.00	KOSPI		N	N	N	N	N	513	-5	5	-0.97	39611783	77127	162.40	516	518	512	673	363	518	513.59	0.29	-55	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	308	-1.31	0.68	12	0.13	-391.00	751.00	804	20230224	-36.19	500	20240201	2.60	575	-10.78	20240102	500	2.60	20240201	784	-34.57	20230306	500	2.60	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
156	20240304	140221	57	100.00	KOSPI		N	N	N	N	N	513	-5	5	-0.97	34982976	68104	143.40	516	518	512	673	363	518	513.67	0.29	-48	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	308	-1.31	0.68	12	0.11	-391.00	751.00	804	20230224	-36.19	500	20240201	2.60	575	-10.78	20240102	500	2.60	20240201	784	-34.57	20230306	500	2.60	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
157	20240304	130231	57	100.00	KOSPI		N	N	N	N	N	515	-3	5	-0.58	31351047	61030	128.51	516	518	512	673	363	518	513.70	0.29	-88	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	309	-1.32	0.69	12	0.10	-391.00	751.00	804	20230224	-35.95	500	20240201	3.00	575	-10.43	20240102	500	3.00	20240201	784	-34.31	20230306	500	3.00	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
158	20240304	120223	57	100.00	KOSPI		N	N	N	N	N	514	-4	5	-0.77	29517533	57457	120.99	516	518	512	673	363	518	513.73	0.29	-84	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	308	-1.31	0.68	12	0.10	-391.00	751.00	804	20230224	-36.07	500	20240201	2.80	575	-10.61	20240102	500	2.80	20240201	784	-34.44	20230306	500	2.80	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
159	20240304	110230	57	100.00	KOSPI		N	N	N	N	N	514	-4	5	-0.77	27311598	53162	111.94	516	518	512	673	363	518	513.74	0.29	-84	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	308	-1.31	0.68	12	0.09	-391.00	751.00	804	20230224	-36.07	500	20240201	2.80	575	-10.61	20240102	500	2.80	20240201	784	-34.44	20230306	500	2.80	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
160	20240304	100230	57	100.00	KOSPI		N	N	N	N	N	512	-6	5	-1.16	15384940	29925	63.01	516	518	512	673	363	518	514.12	0.29	-66	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	307	-1.31	0.68	12	0.05	-391.00	751.00	804	20230224	-36.32	500	20240201	2.40	575	-10.96	20240102	500	2.40	20240201	784	-34.69	20230306	500	2.40	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N
161	20240304	090231	57	100.00	KOSPI		N	N	N	N	N	514	-4	5	-0.77	347265	673	1.42	516	516	514	673	363	518	516.00	0.29	-34	523	520	518	515	513	519	514	300	155	500	360	1	1	59991641	308	-1.31	0.68	12	0.00	-391.00	751.00	804	20230224	-36.07	500	20240201	2.80	575	-10.61	20240102	500	2.80	20240201	784	-34.44	20230306	500	2.80	20240201	0.04	N	011090	500	299 억	172948	N	N	103	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History