KissMeData/000180/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160526	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1254	-35	5	-2.72	70257455	55853	35.79	1286	1289	1240	1675	903	1289	1257.90	1.75	-2119	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	875	-24.59	0.15	12	0.08	-51.00	8292.00	2065	20240327	-39.27	1121	20241210	11.86	1538	-18.47	20250113	1221	2.70	20250326	2060	-39.13	20240403	1121	11.86	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
3	20250331	150527	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1247	-42	5	-3.26	65182251	51776	33.18	1286	1289	1240	1675	903	1289	1258.93	1.75	-1209	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	870	-24.45	0.15	12	0.07	-51.00	8292.00	2065	20240327	-39.61	1121	20241210	11.24	1538	-18.92	20250113	1221	2.13	20250326	2060	-39.47	20240403	1121	11.24	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
4	20250331	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1255	-34	5	-2.64	54078670	42858	27.47	1286	1289	1247	1675	903	1289	1261.81	1.75	-89	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	875	-24.61	0.15	12	0.06	-51.00	8292.00	2065	20240327	-39.23	1121	20241210	11.95	1538	-18.40	20250113	1221	2.78	20250326	2060	-39.08	20240403	1121	11.95	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
5	20250331	120510	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1248	-41	5	-3.18	53901552	42716	27.38	1286	1289	1248	1675	903	1289	1261.86	1.75	-90	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	870	-24.47	0.15	12	0.06	-51.00	8292.00	2065	20240327	-39.56	1121	20241210	11.33	1538	-18.86	20250113	1221	2.21	20250326	2060	-39.42	20240403	1121	11.33	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
6	20250331	110927	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1255	-34	5	-2.64	32966550	25966	16.64	1286	1289	1255	1675	903	1289	1269.60	1.75	-634	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	875	-24.61	0.15	12	0.04	-51.00	8292.00	2065	20240327	-39.23	1121	20241210	11.95	1538	-18.40	20250113	1221	2.78	20250326	2060	-39.08	20240403	1121	11.95	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
7	20250331	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1272	-17	5	-1.32	13709609	10711	6.86	1286	1289	1269	1675	903	1289	1279.96	1.75	-2935	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	887	-24.94	0.15	12	0.02	-51.00	8292.00	2065	20240327	-38.40	1121	20241210	13.47	1538	-17.30	20250113	1221	4.18	20250326	2060	-38.25	20240403	1121	13.47	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
8	20250331	090202	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1271	-18	5	-1.40	2359479	1837	1.18	1286	1289	1271	1675	903	1289	1284.42	1.75	-530	1404	1346	1301	1243	1198	1375	1272	360	386	500	900	1	1	69751600	887	-24.92	0.15	12	0.00	-51.00	8292.00	2065	20240327	-38.45	1121	20241210	13.38	1538	-17.36	20250113	1221	4.10	20250326	2060	-38.30	20240403	1121	13.38	20241210	0.61	Y	000180	500	360 억	1222125	N	N	0	N	N
9	20250328	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	31	2	2.46	202691968	155032	353.07	1260	1359	1256	1635	881	1258	1307.42	1.74	5131	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	899	-25.27	0.16	12	0.22	-51.00	8292.00	2065	20240327	-37.58	1121	20241210	14.99	1538	-16.19	20250113	1221	5.57	20250326	2060	-37.43	20240403	1121	14.99	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
10	20250328	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1313	55	2	4.37	178206781	136174	310.12	1260	1359	1256	1635	881	1258	1308.67	1.74	4447	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	916	-25.75	0.16	12	0.20	-51.00	8292.00	2065	20240327	-36.42	1121	20241210	17.13	1538	-14.63	20250113	1221	7.53	20250326	2060	-36.26	20240403	1121	17.13	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
11	20250328	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1304	46	2	3.66	95175804	73781	168.03	1260	1325	1256	1635	881	1258	1289.98	1.74	3157	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	910	-25.57	0.16	12	0.11	-51.00	8292.00	2065	20240327	-36.85	1121	20241210	16.32	1538	-15.21	20250113	1221	6.80	20250326	2060	-36.70	20240403	1121	16.32	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
12	20250328	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1308	50	2	3.97	93920759	72815	165.83	1260	1325	1256	1635	881	1258	1289.85	1.74	3019	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	912	-25.65	0.16	12	0.10	-51.00	8292.00	2065	20240327	-36.66	1121	20241210	16.68	1538	-14.95	20250113	1221	7.13	20250326	2060	-36.50	20240403	1121	16.68	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
13	20250328	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1275	17	2	1.35	46550385	36448	83.01	1260	1313	1256	1635	881	1258	1277.17	1.74	-371	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	889	-25.00	0.15	12	0.05	-51.00	8292.00	2065	20240327	-38.26	1121	20241210	13.74	1538	-17.10	20250113	1221	4.42	20250326	2060	-38.11	20240403	1121	13.74	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
14	20250328	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1265	7	2	0.56	45513905	35634	81.15	1260	1313	1256	1635	881	1258	1277.26	1.74	-283	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	882	-24.80	0.15	12	0.05	-51.00	8292.00	2065	20240327	-38.74	1121	20241210	12.85	1538	-17.75	20250113	1221	3.60	20250326	2060	-38.59	20240403	1121	12.85	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
15	20250328	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	36	2	2.86	22060082	17359	39.53	1260	1313	1256	1635	881	1258	1270.82	1.74	97	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	903	-25.37	0.16	12	0.02	-51.00	8292.00	2065	20240327	-37.34	1121	20241210	15.43	1538	-15.86	20250113	1221	5.98	20250326	2060	-37.18	20240403	1121	15.43	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
16	20250328	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1259	1	2	0.08	2240069	1778	4.05	1260	1260	1259	1635	881	1258	1259.88	1.74	-135	1277	1267	1261	1251	1245	1272	1256	360	377	500	880	1	1	69751600	878	-24.69	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.03	1121	20241210	12.31	1538	-18.14	20250113	1221	3.11	20250326	2060	-38.88	20240403	1121	12.31	20241210	0.61	N	000180	500	360 억	1211345	N	N	1	N	N
17	20250327	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1258	3	2	0.24	54190852	42920	103.92	1256	1271	1255	1631	879	1255	1262.60	1.74	-1978	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	877	-24.67	0.15	12	0.06	-51.00	8292.00	2065	20240327	-39.08	1121	20241210	12.22	1538	-18.21	20250113	1221	3.03	20250326	2065	-39.08	20240327	1121	12.22	20241210	0.61	N	000180	500	360 억	1213327	N	N	1	N	N
18	20250327	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1265	10	2	0.80	51470102	40759	98.69	1256	1271	1255	1631	879	1255	1262.79	1.74	-1498	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	882	-24.80	0.15	12	0.06	-51.00	8292.00	2065	20240327	-38.74	1121	20241210	12.85	1538	-17.75	20250113	1221	3.60	20250326	2065	-38.74	20240327	1121	12.85	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
19	20250327	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1269	14	2	1.12	47286729	37450	90.68	1256	1271	1255	1631	879	1255	1262.66	1.74	-2062	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	885	-24.88	0.15	12	0.05	-51.00	8292.00	2065	20240327	-38.55	1121	20241210	13.20	1538	-17.49	20250113	1221	3.93	20250326	2065	-38.55	20240327	1121	13.20	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
20	20250327	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1265	10	2	0.80	38523461	30508	73.87	1256	1271	1255	1631	879	1255	1262.73	1.74	-2079	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	882	-24.80	0.15	12	0.04	-51.00	8292.00	2065	20240327	-38.74	1121	20241210	12.85	1538	-17.75	20250113	1221	3.60	20250326	2065	-38.74	20240327	1121	12.85	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
21	20250327	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1271	16	2	1.27	33680906	26679	64.60	1256	1271	1255	1631	879	1255	1262.45	1.74	-2079	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	887	-24.92	0.15	12	0.04	-51.00	8292.00	2065	20240327	-38.45	1121	20241210	13.38	1538	-17.36	20250113	1221	4.10	20250326	2065	-38.45	20240327	1121	13.38	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
22	20250327	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1270	15	2	1.20	25287497	20057	48.56	1256	1270	1255	1631	879	1255	1260.78	1.74	-1380	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	886	-24.90	0.15	12	0.03	-51.00	8292.00	2065	20240327	-38.50	1121	20241210	13.29	1538	-17.43	20250113	1221	4.01	20250326	2065	-38.50	20240327	1121	13.29	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
23	20250327	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1259	4	2	0.32	3494261	2770	6.71	1256	1265	1256	1631	879	1255	1261.47	1.74	10	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	878	-24.69	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.03	1121	20241210	12.31	1538	-18.14	20250113	1221	3.11	20250326	2065	-39.03	20240327	1121	12.31	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
24	20250327	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1258	3	2	0.24	54014	43	0.10	1256	1258	1256	1631	879	1255	1256.14	1.74	-37	1288	1271	1246	1229	1204	1280	1238	360	376	500	870	1	1	69751600	877	-24.67	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.08	1121	20241210	12.22	1538	-18.21	20250113	1221	3.03	20250326	2065	-39.08	20240327	1121	12.22	20241210	0.61	N	000180	500	360 억	1213327	N	N	9	N	N
25	20250326	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1255	-5	5	-0.40	51173597	41082	76.72	1253	1263	1221	1638	882	1260	1245.50	1.61	372	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	875	-24.61	0.15	12	0.06	-51.00	8292.00	2065	20240327	-39.23	1121	20241210	11.95	1538	-18.40	20250113	1221	2.78	20250326	2065	-39.23	20240327	1121	11.95	20241210	0.61	N	000180	500	360 억	1122955	N	N	9	N	N
26	20250326	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1245	-15	5	-1.19	39357744	31628	59.06	1253	1263	1221	1638	882	1260	1244.40	1.61	795	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	868	-24.41	0.15	12	0.05	-51.00	8292.00	2065	20240327	-39.71	1121	20241210	11.06	1538	-19.05	20250113	1221	1.97	20250326	2065	-39.71	20240327	1121	11.06	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
27	20250326	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1245	-15	5	-1.19	39048233	31379	58.60	1253	1263	1221	1638	882	1260	1244.41	1.61	897	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	868	-24.41	0.15	12	0.04	-51.00	8292.00	2065	20240327	-39.71	1121	20241210	11.06	1538	-19.05	20250113	1221	1.97	20250326	2065	-39.71	20240327	1121	11.06	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
28	20250326	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1246	-14	5	-1.11	36787857	29557	55.20	1253	1263	1221	1638	882	1260	1244.64	1.61	897	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	869	-24.43	0.15	12	0.04	-51.00	8292.00	2065	20240327	-39.66	1121	20241210	11.15	1538	-18.99	20250113	1221	2.05	20250326	2065	-39.66	20240327	1121	11.15	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
29	20250326	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1248	-12	5	-0.95	32565250	26163	48.86	1253	1263	1221	1638	882	1260	1244.71	1.61	910	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	870	-24.47	0.15	12	0.04	-51.00	8292.00	2065	20240327	-39.56	1121	20241210	11.33	1538	-18.86	20250113	1221	2.21	20250326	2065	-39.56	20240327	1121	11.33	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
30	20250326	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1242	-18	5	-1.43	27275660	21913	40.92	1253	1263	1221	1638	882	1260	1244.73	1.61	1392	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	866	-24.35	0.15	12	0.03	-51.00	8292.00	2065	20240327	-39.85	1121	20241210	10.79	1538	-19.25	20250113	1221	1.72	20250326	2065	-39.85	20240327	1121	10.79	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
31	20250326	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1241	-19	5	-1.51	18913605	15207	28.40	1253	1263	1221	1638	882	1260	1243.74	1.61	1607	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	866	-24.33	0.15	12	0.02	-51.00	8292.00	2065	20240327	-39.90	1121	20241210	10.70	1538	-19.31	20250113	1221	1.64	20250326	2065	-39.90	20240327	1121	10.70	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
32	20250326	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1259	-1	5	-0.08	501296	400	0.75	1253	1259	1253	1638	882	1260	1253.24	1.61	0	1298	1279	1265	1246	1232	1272	1239	360	378	500	880	1	1	69751600	878	-24.69	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.03	1121	20241210	12.31	1538	-18.14	20250113	1251	0.64	20250325	2065	-39.03	20240327	1121	12.31	20241210	0.61	N	000180	500	360 억	1122955	N	N	56	N	N
33	20250325	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1260	-18	5	-1.41	64132214	50919	240.76	1283	1284	1251	1661	895	1278	1259.49	1.63	-13309	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	879	-24.71	0.15	12	0.07	-51.00	8292.00	2065	20240327	-38.98	1121	20241210	12.40	1538	-18.08	20250113	1251	0.72	20250325	2065	-38.98	20240327	1121	12.40	20241210	0.62	N	000180	500	360 억	1136264	N	N	56	N	N
34	20250325	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1261	-17	5	-1.33	62225824	49406	233.61	1283	1284	1251	1661	895	1278	1259.48	1.63	-13080	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	880	-24.73	0.15	12	0.07	-51.00	8292.00	2065	20240327	-38.93	1121	20241210	12.49	1538	-18.01	20250113	1251	0.80	20250325	2065	-38.93	20240327	1121	12.49	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
35	20250325	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1259	-19	5	-1.49	60792834	48270	228.24	1283	1284	1251	1661	895	1278	1259.43	1.63	-12759	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	878	-24.69	0.15	12	0.07	-51.00	8292.00	2065	20240327	-39.03	1121	20241210	12.31	1538	-18.14	20250113	1251	0.64	20250325	2065	-39.03	20240327	1121	12.31	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
36	20250325	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1251	-27	5	-2.11	56519629	44872	212.17	1283	1284	1251	1661	895	1278	1259.57	1.63	-12644	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	873	-24.53	0.15	12	0.06	-51.00	8292.00	2065	20240327	-39.42	1121	20241210	11.60	1538	-18.66	20250113	1251	0.00	20250325	2065	-39.42	20240327	1121	11.60	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
37	20250325	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1259	-19	5	-1.49	35768961	28301	133.82	1283	1284	1255	1661	895	1278	1263.88	1.63	-4377	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	878	-24.69	0.15	12	0.04	-51.00	8292.00	2065	20240327	-39.03	1121	20241210	12.31	1538	-18.14	20250113	1253	0.48	20250213	2065	-39.03	20240327	1121	12.31	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
38	20250325	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1263	-15	5	-1.17	20094819	15859	74.99	1283	1284	1263	1661	895	1278	1267.09	1.63	-4376	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	881	-24.76	0.15	12	0.02	-51.00	8292.00	2065	20240327	-38.84	1121	20241210	12.67	1538	-17.88	20250113	1253	0.80	20250213	2065	-38.84	20240327	1121	12.67	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
39	20250325	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1269	-9	5	-0.70	8259786	6500	30.73	1283	1284	1269	1661	895	1278	1270.74	1.63	-1923	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	885	-24.88	0.15	12	0.01	-51.00	8292.00	2065	20240327	-38.55	1121	20241210	13.20	1538	-17.49	20250113	1253	1.28	20250213	2065	-38.55	20240327	1121	13.20	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
40	20250325	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1284	6	2	0.47	30793	24	0.11	1283	1284	1283	1661	895	1278	1283.04	1.63	-3	1298	1287	1279	1268	1260	1284	1265	360	383	500	890	1	1	69751600	896	-25.18	0.15	12	0.00	-51.00	8292.00	2065	20240327	-37.82	1121	20241210	14.54	1538	-16.51	20250113	1253	2.47	20250213	2065	-37.82	20240327	1121	14.54	20241210	0.62	N	000180	500	360 억	1136264	N	N	0	N	N
41	20250324	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1278	-10	5	-0.78	26860326	21048	37.45	1290	1290	1271	1674	902	1288	1275.74	1.50	26	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	891	-25.06	0.15	12	0.03	-51.00	8292.00	2065	20240327	-38.11	1121	20241210	14.01	1538	-16.91	20250113	1253	2.00	20250213	2065	-38.11	20240327	1121	14.01	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
42	20250324	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1274	-14	5	-1.09	25209150	19756	35.15	1290	1290	1271	1674	902	1288	1275.59	1.50	27	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	889	-24.98	0.15	12	0.03	-51.00	8292.00	2065	20240327	-38.31	1121	20241210	13.65	1538	-17.17	20250113	1253	1.68	20250213	2065	-38.31	20240327	1121	13.65	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
43	20250324	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1278	-10	5	-0.78	22090460	17311	30.80	1290	1290	1271	1674	902	1288	1275.59	1.50	136	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	891	-25.06	0.15	12	0.02	-51.00	8292.00	2065	20240327	-38.11	1121	20241210	14.01	1538	-16.91	20250113	1253	2.00	20250213	2065	-38.11	20240327	1121	14.01	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
44	20250324	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1274	-14	5	-1.09	12675490	9920	17.65	1290	1290	1272	1674	902	1288	1276.99	1.50	149	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	889	-24.98	0.15	12	0.01	-51.00	8292.00	2065	20240327	-38.31	1121	20241210	13.65	1538	-17.17	20250113	1253	1.68	20250213	2065	-38.31	20240327	1121	13.65	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
45	20250324	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1278	-10	5	-0.78	8131557	6353	11.30	1290	1290	1272	1674	902	1288	1278.96	1.50	150	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	891	-25.06	0.15	12	0.01	-51.00	8292.00	2065	20240327	-38.11	1121	20241210	14.01	1538	-16.91	20250113	1253	2.00	20250213	2065	-38.11	20240327	1121	14.01	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
46	20250324	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1279	-9	5	-0.70	8098329	6327	11.26	1290	1290	1272	1674	902	1288	1278.96	1.50	150	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	892	-25.08	0.15	12	0.01	-51.00	8292.00	2065	20240327	-38.06	1121	20241210	14.09	1538	-16.84	20250113	1253	2.08	20250213	2065	-38.06	20240327	1121	14.09	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
47	20250324	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1279	-9	5	-0.70	4389874	3422	6.09	1290	1290	1272	1674	902	1288	1281.51	1.50	150	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	892	-25.08	0.15	12	0.00	-51.00	8292.00	2065	20240327	-38.06	1121	20241210	14.09	1538	-16.84	20250113	1253	2.08	20250213	2065	-38.06	20240327	1121	14.09	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
48	20250324	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	2	2	0.16	2204500	1710	3.04	1290	1290	1290	1674	902	1288	1290.00	1.50	-151	1316	1301	1279	1264	1242	1291	1254	360	386	500	900	1	1	69751600	900	-25.29	0.16	12	0.00	-51.00	8292.00	2065	20240327	-37.53	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2065	-37.53	20240327	1121	15.08	20241210	0.63	N	000180	500	360 억	1046238	N	N	126	N	N
49	20250321	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1288	-1	5	-0.08	71219119	56119	512.17	1289	1294	1257	1675	903	1289	1269.07	1.33	-62	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	898	-25.25	0.16	12	0.08	-51.00	8292.00	2090	20240311	-38.37	1121	20241210	14.90	1538	-16.25	20250113	1253	2.79	20250213	2065	-37.63	20240327	1121	14.90	20241210	0.63	N	000180	500	360 억	929714	N	N	126	N	N
50	20250321	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1269	-20	5	-1.55	68011428	53613	489.30	1289	1294	1257	1675	903	1289	1268.56	1.33	564	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	885	-24.88	0.15	12	0.08	-51.00	8292.00	2090	20240311	-39.28	1121	20241210	13.20	1538	-17.49	20250113	1253	1.28	20250213	2065	-38.55	20240327	1121	13.20	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
51	20250321	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1270	-19	5	-1.47	43634494	34344	313.44	1289	1294	1264	1675	903	1289	1270.51	1.33	94	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	886	-24.90	0.15	12	0.05	-51.00	8292.00	2090	20240311	-39.23	1121	20241210	13.29	1538	-17.43	20250113	1253	1.36	20250213	2065	-38.50	20240327	1121	13.29	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
52	20250321	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1269	-20	5	-1.55	37527567	29523	269.44	1289	1294	1264	1675	903	1289	1271.13	1.33	1039	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	885	-24.88	0.15	12	0.04	-51.00	8292.00	2090	20240311	-39.28	1121	20241210	13.20	1538	-17.49	20250113	1253	1.28	20250213	2065	-38.55	20240327	1121	13.20	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
53	20250321	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1265	-24	5	-1.86	28561182	22449	204.88	1289	1294	1265	1675	903	1289	1272.27	1.33	1034	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	882	-24.80	0.15	12	0.03	-51.00	8292.00	2090	20240311	-39.47	1121	20241210	12.85	1538	-17.75	20250113	1253	0.96	20250213	2065	-38.74	20240327	1121	12.85	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
54	20250321	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1275	-14	5	-1.09	13550473	10634	97.05	1289	1294	1267	1675	903	1289	1274.26	1.33	98	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	889	-25.00	0.15	12	0.02	-51.00	8292.00	2090	20240311	-39.00	1121	20241210	13.74	1538	-17.10	20250113	1253	1.76	20250213	2065	-38.26	20240327	1121	13.74	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
55	20250321	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1274	-15	5	-1.16	7670848	6000	54.76	1289	1294	1271	1675	903	1289	1278.47	1.33	-59	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	889	-24.98	0.15	12	0.01	-51.00	8292.00	2090	20240311	-39.04	1121	20241210	13.65	1538	-17.17	20250113	1253	1.68	20250213	2065	-38.31	20240327	1121	13.65	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
56	20250321	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	0	3	0.00	51560	40	0.37	1289	1289	1289	1675	903	1289	1289.00	1.33	-6	1295	1291	1287	1283	1279	1294	1286	360	386	500	900	1	1	69751600	899	-25.27	0.16	12	0.00	-51.00	8292.00	2090	20240311	-38.33	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2065	-37.58	20240327	1121	14.99	20241210	0.63	N	000180	500	360 억	929714	N	N	12	N	N
57	20250320	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	2	2	0.16	14077339	10957	51.80	1287	1291	1283	1673	901	1287	1284.78	1.33	-52	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	899	-3.76	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.33	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2065	-37.58	20240327	1121	14.99	20241210	0.64	N	000180	500	360 억	929812	N	N	12	N	N
58	20250320	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-4	5	-0.31	13485786	10498	49.63	1287	1291	1283	1673	901	1287	1284.61	1.33	122	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	895	-3.74	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.61	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2065	-37.87	20240327	1121	14.45	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
59	20250320	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	2	2	0.16	11606365	9035	42.72	1287	1291	1283	1673	901	1287	1284.60	1.33	86	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	899	-3.76	0.15	12	0.01	-343.00	8433.00	2090	20240311	-38.33	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2065	-37.58	20240327	1121	14.99	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
60	20250320	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-4	5	-0.31	10249495	7979	37.72	1287	1291	1283	1673	901	1287	1284.56	1.33	85	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	895	-3.74	0.15	12	0.01	-343.00	8433.00	2090	20240311	-38.61	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2065	-37.87	20240327	1121	14.45	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
61	20250320	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1284	-3	5	-0.23	6062361	4716	22.30	1287	1291	1284	1673	901	1287	1285.49	1.33	-83	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	896	-3.74	0.15	12	0.01	-343.00	8433.00	2090	20240311	-38.56	1121	20241210	14.54	1538	-16.51	20250113	1253	2.47	20250213	2065	-37.82	20240327	1121	14.54	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
62	20250320	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	4	2	0.31	3434931	2670	12.62	1287	1291	1284	1673	901	1287	1286.49	1.33	-83	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	900	-3.76	0.15	12	0.00	-343.00	8433.00	2090	20240311	-38.23	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2065	-37.48	20240327	1121	15.17	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
63	20250320	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	3	2	0.23	217543	169	0.80	1287	1290	1287	1673	901	1287	1287.24	1.33	-55	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	900	-3.76	0.15	12	0.00	-343.00	8433.00	2090	20240311	-38.28	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2065	-37.53	20240327	1121	15.08	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
64	20250320	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	0	3	0.00	10296	8	0.04	1287	1287	1287	1673	901	1287	1287.00	1.33	-1	1297	1291	1284	1278	1271	1293	1280	360	386	500	900	1	1	69751600	898	-3.75	0.15	12	0.00	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.64	N	000180	500	360 억	929812	N	N	8	N	N
65	20250319	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	7	2	0.55	27146088	21151	65.85	1287	1290	1277	1664	896	1280	1283.44	1.28	-142	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	898	-3.75	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.67	N	000180	500	360 억	895604	N	N	8	N	N
66	20250319	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1279	-1	5	-0.08	24524200	19102	59.47	1287	1290	1277	1664	896	1280	1283.86	1.28	-141	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	892	-3.73	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.80	1121	20241210	14.09	1538	-16.84	20250113	1253	2.08	20250213	2065	-38.06	20240327	1121	14.09	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
67	20250319	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1288	8	2	0.62	20416470	15891	49.47	1287	1290	1277	1664	896	1280	1284.78	1.28	-142	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	898	-3.76	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.37	1121	20241210	14.90	1538	-16.25	20250113	1253	2.79	20250213	2065	-37.63	20240327	1121	14.90	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
68	20250319	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1285	5	2	0.39	20214349	15734	48.98	1287	1290	1277	1664	896	1280	1284.76	1.28	-146	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	896	-3.75	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.52	1121	20241210	14.63	1538	-16.45	20250113	1253	2.55	20250213	2065	-37.77	20240327	1121	14.63	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
69	20250319	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1285	5	2	0.39	14735905	11471	35.71	1287	1290	1278	1664	896	1280	1284.62	1.28	-85	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	896	-3.75	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.52	1121	20241210	14.63	1538	-16.45	20250113	1253	2.55	20250213	2065	-37.77	20240327	1121	14.63	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
70	20250319	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	10	2	0.78	11019125	8582	26.72	1287	1290	1278	1664	896	1280	1283.98	1.28	-136	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2090	20240311	-38.28	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2065	-37.53	20240327	1121	15.08	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
71	20250319	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	9	2	0.70	2696583	2101	6.54	1287	1290	1278	1664	896	1280	1283.48	1.28	-138	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	899	-3.76	0.15	12	0.00	-343.00	8433.00	2090	20240311	-38.33	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2065	-37.58	20240327	1121	14.99	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
72	20250319	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	7	2	0.55	56628	44	0.14	1287	1287	1287	1664	896	1280	1287.00	1.28	-5	1305	1292	1286	1273	1267	1289	1270	360	384	500	890	1	1	69751600	898	-3.75	0.15	12	0.00	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.67	N	000180	500	360 억	895604	N	N	60	N	N
73	20250318	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1280	-14	5	-1.08	41231741	32121	68.51	1299	1299	1280	1682	906	1294	1283.64	1.28	1144	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	893	-3.73	0.15	12	0.05	-343.00	8433.00	2090	20240311	-38.76	1121	20241210	14.18	1538	-16.78	20250113	1253	2.15	20250213	2065	-38.01	20240327	1121	14.18	20241210	0.67	N	000180	500	360 억	894460	N	N	60	N	N
74	20250318	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-7	5	-0.54	34831039	27121	57.85	1299	1299	1280	1682	906	1294	1284.28	1.28	1739	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	898	-3.75	0.15	12	0.04	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
75	20250318	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-11	5	-0.85	25259095	19654	41.92	1299	1299	1282	1682	906	1294	1285.19	1.28	1739	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	895	-3.74	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.61	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2065	-37.87	20240327	1121	14.45	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
76	20250318	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-7	5	-0.54	23805596	18522	39.51	1299	1299	1282	1682	906	1294	1285.26	1.28	1747	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	898	-3.75	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
77	20250318	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1284	-10	5	-0.77	23790152	18510	39.48	1299	1299	1282	1682	906	1294	1285.26	1.28	1747	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	896	-3.74	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.56	1121	20241210	14.54	1538	-16.51	20250113	1253	2.47	20250213	2065	-37.82	20240327	1121	14.54	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
78	20250318	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1282	-12	5	-0.93	22767461	17715	37.78	1299	1299	1282	1682	906	1294	1285.21	1.28	1741	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	894	-3.74	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.66	1121	20241210	14.36	1538	-16.64	20250113	1253	2.31	20250213	2065	-37.92	20240327	1121	14.36	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
79	20250318	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1286	-8	5	-0.62	12491746	9711	20.71	1299	1299	1282	1682	906	1294	1286.35	1.28	1737	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	897	-3.75	0.15	12	0.01	-343.00	8433.00	2090	20240311	-38.47	1121	20241210	14.72	1538	-16.38	20250113	1253	2.63	20250213	2065	-37.72	20240327	1121	14.72	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
80	20250318	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1299	5	2	0.39	129900	100	0.21	1299	1299	1299	1682	906	1294	1299.00	1.28	-15	1320	1307	1296	1283	1272	1301	1277	360	388	500	900	1	1	69751600	906	-3.79	0.15	12	0.00	-343.00	8433.00	2090	20240311	-37.85	1121	20241210	15.88	1538	-15.54	20250113	1253	3.67	20250213	2065	-37.09	20240327	1121	15.88	20241210	0.67	N	000180	500	360 억	894460	N	N	19	N	N
81	20250317	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	-9	5	-0.69	60519608	46876	182.72	1308	1309	1285	1693	913	1303	1291.06	1.28	619	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	903	-3.77	0.15	12	0.07	-343.00	8433.00	2090	20240311	-38.09	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2065	-37.34	20240327	1121	15.43	20241210	0.67	N	000180	500	360 억	893841	N	N	19	N	N
82	20250317	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1293	-10	5	-0.77	59851931	46360	180.71	1308	1309	1285	1693	913	1303	1291.03	1.28	1085	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	902	-3.77	0.15	12	0.07	-343.00	8433.00	2090	20240311	-38.13	1121	20241210	15.34	1538	-15.93	20250113	1253	3.19	20250213	2065	-37.38	20240327	1121	15.34	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
83	20250317	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	-9	5	-0.69	52478667	40648	158.45	1308	1309	1285	1693	913	1303	1291.05	1.28	1218	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	903	-3.77	0.15	12	0.06	-343.00	8433.00	2090	20240311	-38.09	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2065	-37.34	20240327	1121	15.43	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
84	20250317	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1298	-5	5	-0.38	51612344	39979	155.84	1308	1309	1285	1693	913	1303	1290.99	1.28	1220	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	905	-3.78	0.15	12	0.06	-343.00	8433.00	2090	20240311	-37.89	1121	20241210	15.79	1538	-15.60	20250113	1253	3.59	20250213	2065	-37.14	20240327	1121	15.79	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
85	20250317	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-13	5	-1.00	40092280	31058	121.06	1308	1309	1285	1693	913	1303	1290.88	1.28	1782	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	900	-3.76	0.15	12	0.04	-343.00	8433.00	2090	20240311	-38.28	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2065	-37.53	20240327	1121	15.08	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
86	20250317	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-16	5	-1.23	31858215	24658	96.12	1308	1309	1285	1693	913	1303	1292.00	1.28	2793	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	898	-3.75	0.15	12	0.04	-343.00	8433.00	2090	20240311	-38.42	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2065	-37.68	20240327	1121	14.81	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
87	20250317	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-13	5	-1.00	24405504	18868	73.55	1308	1309	1288	1693	913	1303	1293.49	1.28	2775	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	900	-3.76	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.28	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2065	-37.53	20240327	1121	15.08	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
88	20250317	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	6	2	0.46	26162	20	0.08	1308	1309	1308	1693	913	1303	1308.10	1.28	-2	1315	1309	1300	1294	1285	1304	1289	360	390	500	910	1	1	69751600	913	-3.82	0.16	12	0.00	-343.00	8433.00	2090	20240311	-37.37	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2065	-36.61	20240327	1121	16.77	20241210	0.67	N	000180	500	360 억	893841	N	N	20	N	N
89	20250314	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1303	3	2	0.23	33238694	25654	125.66	1305	1306	1291	1690	910	1300	1295.65	1.28	245	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	909	-3.80	0.15	12	0.04	-343.00	8433.00	2090	20240311	-37.66	1121	20241210	16.24	1538	-15.28	20250113	1253	3.99	20250213	2065	-36.90	20240327	1121	16.24	20241210	0.67	N	000180	500	360 억	893647	N	N	20	N	N
90	20250314	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	1	2	0.08	30177283	23292	114.09	1305	1306	1291	1690	910	1300	1295.61	1.28	368	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	907	-3.79	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.75	1121	20241210	16.06	1538	-15.41	20250113	1253	3.83	20250213	2065	-37.00	20240327	1121	16.06	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
91	20250314	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1298	-2	5	-0.15	30142263	23265	113.96	1305	1306	1291	1690	910	1300	1295.61	1.28	369	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	905	-3.78	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.89	1121	20241210	15.79	1538	-15.60	20250113	1253	3.59	20250213	2065	-37.14	20240327	1121	15.79	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
92	20250314	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	-9	5	-0.69	26110635	20155	98.73	1305	1306	1291	1690	910	1300	1295.49	1.28	421	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	900	-3.76	0.15	12	0.03	-343.00	8433.00	2090	20240311	-38.23	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2065	-37.48	20240327	1121	15.17	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
93	20250314	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1298	-2	5	-0.15	19000363	14659	71.81	1305	1306	1294	1690	910	1300	1296.16	1.28	421	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	905	-3.78	0.15	12	0.02	-343.00	8433.00	2090	20240311	-37.89	1121	20241210	15.79	1538	-15.60	20250113	1253	3.59	20250213	2065	-37.14	20240327	1121	15.79	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
94	20250314	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1295	-5	5	-0.38	16500175	12729	62.35	1305	1306	1294	1690	910	1300	1296.27	1.28	815	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	903	-3.78	0.15	12	0.02	-343.00	8433.00	2090	20240311	-38.04	1121	20241210	15.52	1538	-15.80	20250113	1253	3.35	20250213	2065	-37.29	20240327	1121	15.52	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
95	20250314	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1296	-4	5	-0.31	5778257	4454	21.82	1305	1306	1296	1690	910	1300	1297.32	1.28	801	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	904	-3.78	0.15	12	0.01	-343.00	8433.00	2090	20240311	-37.99	1121	20241210	15.61	1538	-15.73	20250113	1253	3.43	20250213	2065	-37.24	20240327	1121	15.61	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
96	20250314	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1305	5	2	0.38	13050	10	0.05	1305	1305	1305	1690	910	1300	1305.00	1.28	-1	1344	1321	1307	1284	1270	1318	1281	360	390	500	910	1	1	69751600	910	-3.80	0.15	12	0.00	-343.00	8433.00	2090	20240311	-37.56	1121	20241210	16.41	1538	-15.15	20250113	1253	4.15	20250213	2065	-36.80	20240327	1121	16.41	20241210	0.67	N	000180	500	360 억	893647	N	N	201	N	N
97	20250313	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	0	3	0.00	26662323	20415	59.86	1300	1330	1293	1690	910	1300	1306.02	1.22	18	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	907	-3.79	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.80	1121	20241210	15.97	1538	-15.47	20250113	1253	3.75	20250213	2065	-37.05	20240327	1121	15.97	20241210	0.67	N	000180	500	360 억	849629	N	N	201	N	N
98	20250313	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1304	4	2	0.31	25773976	19732	57.86	1300	1330	1293	1690	910	1300	1306.20	1.22	246	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	910	-3.80	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.61	1121	20241210	16.32	1538	-15.21	20250113	1253	4.07	20250213	2065	-36.85	20240327	1121	16.32	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
99	20250313	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	1	2	0.08	24420555	18692	54.81	1300	1330	1293	1690	910	1300	1306.47	1.22	246	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	907	-3.79	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.75	1121	20241210	16.06	1538	-15.41	20250113	1253	3.83	20250213	2065	-37.00	20240327	1121	16.06	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
100	20250313	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1302	2	2	0.15	24144920	18480	54.19	1300	1330	1293	1690	910	1300	1306.54	1.22	246	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	908	-3.80	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.70	1121	20241210	16.15	1538	-15.34	20250113	1253	3.91	20250213	2065	-36.95	20240327	1121	16.15	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
101	20250313	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1304	4	2	0.31	24047362	18405	53.97	1300	1330	1293	1690	910	1300	1306.57	1.22	242	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	910	-3.80	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.61	1121	20241210	16.32	1538	-15.21	20250113	1253	4.07	20250213	2065	-36.85	20240327	1121	16.32	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
102	20250313	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	11	2	0.85	19383182	14824	43.47	1300	1330	1293	1690	910	1300	1307.55	1.22	242	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	914	-3.82	0.16	12	0.02	-343.00	8433.00	2090	20240311	-37.27	1121	20241210	16.95	1538	-14.76	20250113	1253	4.63	20250213	2065	-36.51	20240327	1121	16.95	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
103	20250313	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1319	19	2	1.46	8709807	6656	19.52	1300	1330	1293	1690	910	1300	1308.56	1.22	332	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	920	-3.85	0.16	12	0.01	-343.00	8433.00	2090	20240311	-36.89	1121	20241210	17.66	1538	-14.24	20250113	1253	5.27	20250213	2065	-36.13	20240327	1121	17.66	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
104	20250313	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1330	30	2	2.31	2314308	1753	5.14	1300	1330	1300	1690	910	1300	1320.20	1.22	-31	1322	1310	1301	1289	1280	1306	1285	360	390	500	910	1	1	69751600	928	-3.88	0.16	12	0.00	-343.00	8433.00	2090	20240311	-36.36	1121	20241210	18.64	1538	-13.52	20250113	1253	6.15	20250213	2065	-35.59	20240327	1121	18.64	20241210	0.67	N	000180	500	360 억	849629	N	N	81	N	N
105	20250312	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	-11	5	-0.84	44354021	34105	153.81	1311	1313	1292	1704	918	1311	1300.51	1.22	3	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	907	-3.79	0.15	12	0.05	-343.00	8433.00	2090	20240311	-37.80	1121	20241210	15.97	1538	-15.47	20250113	1253	3.75	20250213	2065	-37.05	20240327	1121	15.97	20241210	0.67	N	000180	500	360 억	849626	N	N	81	N	N
106	20250312	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	-11	5	-0.84	43562321	33496	151.07	1311	1313	1292	1704	918	1311	1300.52	1.22	6	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	907	-3.79	0.15	12	0.05	-343.00	8433.00	2090	20240311	-37.80	1121	20241210	15.97	1538	-15.47	20250113	1253	3.75	20250213	2065	-37.05	20240327	1121	15.97	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
107	20250312	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	-11	5	-0.84	29499271	22628	102.05	1311	1313	1300	1704	918	1311	1303.66	1.22	4	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	907	-3.79	0.15	12	0.03	-343.00	8433.00	2090	20240311	-37.80	1121	20241210	15.97	1538	-15.47	20250113	1253	3.75	20250213	2065	-37.05	20240327	1121	15.97	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
108	20250312	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1310	-1	5	-0.08	18237957	13979	63.05	1311	1313	1300	1704	918	1311	1304.67	1.22	4	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	914	-3.82	0.16	12	0.02	-343.00	8433.00	2090	20240311	-37.32	1121	20241210	16.86	1538	-14.82	20250113	1253	4.55	20250213	2065	-36.56	20240327	1121	16.86	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
109	20250312	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1306	-5	5	-0.38	14260952	10929	49.29	1311	1313	1300	1704	918	1311	1304.87	1.22	4	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	911	-3.81	0.15	12	0.02	-343.00	8433.00	2090	20240311	-37.51	1121	20241210	16.50	1538	-15.08	20250113	1253	4.23	20250213	2065	-36.76	20240327	1121	16.50	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
110	20250312	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1302	-9	5	-0.69	9243640	7081	31.94	1311	1313	1300	1704	918	1311	1305.41	1.22	4	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	908	-3.80	0.15	12	0.01	-343.00	8433.00	2090	20240311	-37.70	1121	20241210	16.15	1538	-15.34	20250113	1253	3.91	20250213	2065	-36.95	20240327	1121	16.15	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
111	20250312	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1304	-7	5	-0.53	6238835	4772	21.52	1311	1313	1303	1704	918	1311	1307.38	1.22	4	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	910	-3.80	0.15	12	0.01	-343.00	8433.00	2090	20240311	-37.61	1121	20241210	16.32	1538	-15.21	20250113	1253	4.07	20250213	2065	-36.85	20240327	1121	16.32	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
112	20250312	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	0	3	0.00	10488	8	0.04	1311	1311	1311	1704	918	1311	1311.00	1.22	-1	1329	1319	1308	1298	1287	1314	1293	360	393	500	910	1	1	69751600	914	-3.82	0.16	12	0.00	-343.00	8433.00	2090	20240311	-37.27	1121	20241210	16.95	1538	-14.76	20250113	1253	4.63	20250213	2065	-36.51	20240327	1121	16.95	20241210	0.67	N	000180	500	360 억	849626	N	N	10	N	N
113	20250311	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	-6	5	-0.46	26310043	20173	36.61	1318	1318	1297	1712	922	1317	1304.22	1.22	27	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	914	-3.82	0.16	12	0.03	-343.00	8433.00	2090	20240227	-37.27	1121	20241210	16.95	1538	-14.76	20250113	1253	4.63	20250213	2090	-37.27	20240311	1121	16.95	20241210	0.67	N	000180	500	360 억	849645	N	N	10	N	N
114	20250311	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	-6	5	-0.46	25509037	19562	35.50	1318	1318	1297	1712	922	1317	1304.01	1.22	218	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	914	-3.82	0.16	12	0.03	-343.00	8433.00	2090	20240227	-37.27	1121	20241210	16.95	1538	-14.76	20250113	1253	4.63	20250213	2090	-37.27	20240311	1121	16.95	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
115	20250311	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1308	-9	5	-0.68	24216742	18568	33.70	1318	1318	1297	1712	922	1317	1304.22	1.22	308	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	912	-3.81	0.16	12	0.03	-343.00	8433.00	2090	20240227	-37.42	1121	20241210	16.68	1538	-14.95	20250113	1253	4.39	20250213	2090	-37.42	20240311	1121	16.68	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
116	20250311	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1308	-9	5	-0.68	24157883	18523	33.62	1318	1318	1297	1712	922	1317	1304.21	1.22	309	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	912	-3.81	0.16	12	0.03	-343.00	8433.00	2090	20240227	-37.42	1121	20241210	16.68	1538	-14.95	20250113	1253	4.39	20250213	2090	-37.42	20240311	1121	16.68	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
117	20250311	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	-16	5	-1.21	20230110	15501	28.13	1318	1318	1297	1712	922	1317	1305.08	1.22	261	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	907	-3.79	0.15	12	0.02	-343.00	8433.00	2090	20240227	-37.75	1121	20241210	16.06	1538	-15.41	20250113	1253	3.83	20250213	2090	-37.75	20240311	1121	16.06	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
118	20250311	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	-8	5	-0.61	17311703	13255	24.06	1318	1318	1297	1712	922	1317	1306.05	1.22	377	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	913	-3.82	0.16	12	0.02	-343.00	8433.00	2090	20240227	-37.37	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2090	-37.37	20240311	1121	16.77	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
119	20250311	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	-8	5	-0.61	5512953	4232	7.68	1318	1318	1299	1712	922	1317	1302.68	1.22	86	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	913	-3.82	0.16	12	0.01	-343.00	8433.00	2090	20240227	-37.37	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2090	-37.37	20240311	1121	16.77	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
120	20250311	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	1	2	0.08	10544	8	0.01	1318	1318	1318	1712	922	1317	1318.00	1.22	0	1340	1328	1308	1296	1276	1334	1302	360	395	500	920	1	1	69751600	919	-3.84	0.16	12	0.00	-343.00	8433.00	2090	20240227	-36.94	1121	20241210	17.57	1538	-14.30	20250113	1253	5.19	20250213	2090	-36.94	20240311	1121	17.57	20241210	0.67	N	000180	500	360 억	849645	N	N	11	N	N
121	20250310	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1317	5	2	0.38	71358785	55101	257.71	1290	1320	1288	1705	919	1312	1295.05	1.22	-663	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	919	-3.84	0.16	12	0.08	-343.00	8433.00	2120	20240226	-37.88	1121	20241210	17.48	1538	-14.37	20250113	1253	5.11	20250213	2090	-36.99	20240311	1121	17.48	20241210	0.68	N	000180	500	360 억	850308	N	N	11	N	N
122	20250310	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1317	5	2	0.38	69841555	53949	252.32	1290	1320	1288	1705	919	1312	1294.58	1.22	-635	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	919	-3.84	0.16	12	0.08	-343.00	8433.00	2120	20240226	-37.88	1121	20241210	17.48	1538	-14.37	20250113	1253	5.11	20250213	2090	-36.99	20240311	1121	17.48	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
123	20250310	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	-3	5	-0.23	67828656	52414	245.14	1290	1315	1288	1705	919	1312	1294.09	1.22	-537	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	913	-3.82	0.16	12	0.08	-343.00	8433.00	2120	20240226	-38.25	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2090	-37.37	20240311	1121	16.77	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
124	20250310	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	-18	5	-1.37	52150610	40394	188.92	1290	1299	1288	1705	919	1312	1291.05	1.22	557	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	903	-3.77	0.15	12	0.06	-343.00	8433.00	2120	20240226	-38.96	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2090	-38.09	20240311	1121	15.43	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
125	20250310	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1297	-15	5	-1.14	50668800	39249	183.57	1290	1299	1288	1705	919	1312	1290.96	1.22	574	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	905	-3.78	0.15	12	0.06	-343.00	8433.00	2120	20240226	-38.82	1121	20241210	15.70	1538	-15.67	20250113	1253	3.51	20250213	2090	-37.94	20240311	1121	15.70	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
126	20250310	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1292	-20	5	-1.52	48155198	37308	174.49	1290	1297	1288	1705	919	1312	1290.75	1.22	473	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	901	-3.77	0.15	12	0.05	-343.00	8433.00	2120	20240226	-39.06	1121	20241210	15.25	1538	-15.99	20250113	1253	3.11	20250213	2090	-38.18	20240311	1121	15.25	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
127	20250310	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	-18	5	-1.37	36995163	28670	134.09	1290	1294	1288	1705	919	1312	1290.38	1.22	503	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	903	-3.77	0.15	12	0.04	-343.00	8433.00	2120	20240226	-38.96	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2090	-38.09	20240311	1121	15.43	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
128	20250310	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-22	5	-1.68	13374720	10368	48.49	1290	1290	1290	1705	919	1312	1290.00	1.22	1962	1323	1317	1309	1303	1295	1313	1299	360	393	500	910	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2120	20240226	-39.15	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2090	-38.28	20240311	1121	15.08	20241210	0.68	N	000180	500	360 억	850308	N	N	0	N	N
129	20250307	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1312	-2	5	-0.15	27930055	21352	47.76	1315	1315	1301	1708	920	1314	1308.08	1.22	-454	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	915	-3.83	0.16	12	0.03	-343.00	8433.00	2120	20240226	-38.11	1121	20241210	17.04	1538	-14.69	20250113	1253	4.71	20250213	2090	-37.22	20240311	1121	17.04	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
130	20250307	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1307	-7	5	-0.53	22987330	17572	39.31	1315	1315	1301	1708	920	1314	1308.18	1.22	-208	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	912	-3.81	0.15	12	0.03	-343.00	8433.00	2120	20240226	-38.35	1121	20241210	16.59	1538	-15.02	20250113	1253	4.31	20250213	2090	-37.46	20240311	1121	16.59	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
131	20250307	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	-5	5	-0.38	20353551	15550	34.78	1315	1315	1301	1708	920	1314	1308.91	1.22	-209	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	913	-3.82	0.16	12	0.02	-343.00	8433.00	2120	20240226	-38.25	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2090	-37.37	20240311	1121	16.77	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
132	20250307	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1310	-4	5	-0.30	18726789	14304	32.00	1315	1315	1301	1708	920	1314	1309.20	1.22	-851	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	914	-3.82	0.16	12	0.02	-343.00	8433.00	2120	20240226	-38.21	1121	20241210	16.86	1538	-14.82	20250113	1253	4.55	20250213	2090	-37.32	20240311	1121	16.86	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
133	20250307	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1309	-5	5	-0.38	18541531	14162	31.68	1315	1315	1301	1708	920	1314	1309.25	1.22	-868	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	913	-3.82	0.16	12	0.02	-343.00	8433.00	2120	20240226	-38.25	1121	20241210	16.77	1538	-14.89	20250113	1253	4.47	20250213	2090	-37.37	20240311	1121	16.77	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
134	20250307	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1303	-11	5	-0.84	11310524	8631	19.31	1315	1315	1301	1708	920	1314	1310.45	1.22	-871	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	909	-3.80	0.15	12	0.01	-343.00	8433.00	2120	20240226	-38.54	1121	20241210	16.24	1538	-15.28	20250113	1253	3.99	20250213	2090	-37.66	20240311	1121	16.24	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
135	20250307	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1313	-1	5	-0.08	1692634	1294	2.89	1315	1315	1301	1708	920	1314	1308.06	1.22	-377	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	916	-3.83	0.16	12	0.00	-343.00	8433.00	2120	20240226	-38.07	1121	20241210	17.13	1538	-14.63	20250113	1253	4.79	20250213	2090	-37.18	20240311	1121	17.13	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
136	20250307	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1314	0	3	0.00	18400	14	0.03	1315	1315	1314	1708	920	1314	1314.29	1.22	-10	1344	1329	1314	1299	1284	1321	1291	360	394	500	910	1	1	69751600	917	-3.83	0.16	12	0.00	-343.00	8433.00	2120	20240226	-38.02	1121	20241210	17.22	1538	-14.56	20250113	1253	4.87	20250213	2090	-37.13	20240311	1121	17.22	20241210	0.68	N	000180	500	360 억	850762	N	N	4	N	N
137	20250306	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1314	-9	5	-0.68	58509085	44609	76.36	1323	1329	1299	1719	927	1323	1311.60	1.22	1554	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	917	-3.83	0.16	12	0.06	-343.00	8433.00	2230	20240222	-41.08	1121	20241210	17.22	1538	-14.56	20250113	1253	4.87	20250213	2090	-37.13	20240311	1121	17.22	20241210	0.68	N	000180	500	360 억	848805	N	N	4	N	N
138	20250306	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1313	-10	5	-0.76	52698191	40185	68.79	1323	1329	1299	1719	927	1323	1311.39	1.22	1905	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	916	-3.83	0.16	12	0.06	-343.00	8433.00	2230	20240222	-41.12	1121	20241210	17.13	1538	-14.63	20250113	1253	4.79	20250213	2090	-37.18	20240311	1121	17.13	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
139	20250306	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1307	-16	5	-1.21	32150175	24406	41.78	1323	1329	1305	1719	927	1323	1317.31	1.22	-62	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	912	-3.81	0.15	12	0.03	-343.00	8433.00	2230	20240222	-41.39	1121	20241210	16.59	1538	-15.02	20250113	1253	4.31	20250213	2090	-37.46	20240311	1121	16.59	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
140	20250306	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1314	-9	5	-0.68	23510919	17810	30.49	1323	1329	1313	1719	927	1323	1320.10	1.22	-44	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	917	-3.83	0.16	12	0.03	-343.00	8433.00	2230	20240222	-41.08	1121	20241210	17.22	1538	-14.56	20250113	1253	4.87	20250213	2090	-37.13	20240311	1121	17.22	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
141	20250306	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1314	-9	5	-0.68	23006345	17426	29.83	1323	1329	1313	1719	927	1323	1320.23	1.22	-44	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	917	-3.83	0.16	12	0.02	-343.00	8433.00	2230	20240222	-41.08	1121	20241210	17.22	1538	-14.56	20250113	1253	4.87	20250213	2090	-37.13	20240311	1121	17.22	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
142	20250306	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	-3	5	-0.23	15115049	11434	19.57	1323	1329	1315	1719	927	1323	1321.94	1.22	263	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	921	-3.85	0.16	12	0.02	-343.00	8433.00	2230	20240222	-40.81	1121	20241210	17.75	1538	-14.17	20250113	1253	5.35	20250213	2090	-36.84	20240311	1121	17.75	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
143	20250306	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1329	6	2	0.45	8056422	6095	10.43	1323	1329	1315	1719	927	1323	1321.81	1.22	-5	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	927	-3.87	0.16	12	0.01	-343.00	8433.00	2230	20240222	-40.40	1121	20241210	18.55	1538	-13.59	20250113	1253	6.07	20250213	2090	-36.41	20240311	1121	18.55	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
144	20250306	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	0	3	0.00	3969	3	0.01	1323	1323	1323	1719	927	1323	1323.00	1.22	0	1357	1339	1312	1294	1267	1349	1304	360	396	500	920	1	1	69751600	923	-3.86	0.16	12	0.00	-343.00	8433.00	2230	20240222	-40.67	1121	20241210	18.02	1538	-13.98	20250113	1253	5.59	20250213	2090	-36.70	20240311	1121	18.02	20241210	0.68	N	000180	500	360 억	848805	N	N	33	N	N
145	20250305	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	16	2	1.22	76639403	58409	102.00	1285	1330	1285	1699	915	1307	1312.12	1.22	638	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	923	-3.86	0.16	12	0.08	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1253	5.59	20250213	2090	-36.70	20240311	1121	18.02	20241210	0.67	N	000180	500	360 억	848213	N	N	33	N	N
146	20250305	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1325	18	2	1.38	75559782	57593	100.57	1285	1330	1285	1699	915	1307	1311.96	1.22	1043	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	924	-3.86	0.16	12	0.08	-343.00	8433.00	2320	20240221	-42.89	1121	20241210	18.20	1538	-13.85	20250113	1253	5.75	20250213	2090	-36.60	20240311	1121	18.20	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
147	20250305	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	11	2	0.84	62192638	47442	82.85	1285	1330	1285	1699	915	1307	1310.92	1.22	658	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	919	-3.84	0.16	12	0.07	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	1538	-14.30	20250113	1253	5.19	20250213	2090	-36.94	20240311	1121	17.57	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
148	20250305	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	11	2	0.84	61318396	46777	81.69	1285	1330	1285	1699	915	1307	1310.87	1.22	639	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	919	-3.84	0.16	12	0.07	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	1538	-14.30	20250113	1253	5.19	20250213	2090	-36.94	20240311	1121	17.57	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
149	20250305	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	4	2	0.31	51822919	39533	69.04	1285	1330	1285	1699	915	1307	1310.88	1.22	615	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	914	-3.82	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.49	1121	20241210	16.95	1538	-14.76	20250113	1253	4.63	20250213	2090	-37.27	20240311	1121	16.95	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
150	20250305	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1314	7	2	0.54	37396557	28512	49.79	1285	1330	1285	1699	915	1307	1311.61	1.22	46	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	917	-3.83	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.36	1121	20241210	17.22	1538	-14.56	20250113	1253	4.87	20250213	2090	-37.13	20240311	1121	17.22	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
151	20250305	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1319	12	2	0.92	24939465	19047	33.26	1285	1330	1285	1699	915	1307	1309.36	1.22	41	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	920	-3.85	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.15	1121	20241210	17.66	1538	-14.24	20250113	1253	5.27	20250213	2090	-36.89	20240311	1121	17.66	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
152	20250305	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1285	-22	5	-1.68	4103005	3193	5.58	1285	1285	1285	1699	915	1307	1285.00	1.22	784	1442	1374	1331	1263	1220	1408	1297	360	392	500	910	1	1	69751600	896	-3.75	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.61	1121	20241210	14.63	1538	-16.45	20250113	1253	2.55	20250213	2090	-38.52	20240311	1121	14.63	20241210	0.67	N	000180	500	360 억	848213	N	N	29	N	N
153	20250304	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1307	5	2	0.38	75709336	57223	158.39	1288	1399	1288	1692	912	1302	1323.06	1.22	-300	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	912	-3.81	0.15	12	0.08	-343.00	8433.00	2320	20240221	-43.66	1121	20241210	16.59	1538	-15.02	20250113	1253	4.31	20250213	2090	-37.46	20240311	1121	16.59	20241210	0.63	N	000180	500	360 억	848269	N	N	29	N	N
154	20250304	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	21	2	1.61	75040659	56712	156.97	1288	1399	1288	1692	912	1302	1323.19	1.22	-300	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	923	-3.86	0.16	12	0.08	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1253	5.59	20250213	2090	-36.70	20240311	1121	18.02	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
155	20250304	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1321	19	2	1.46	58504763	44118	122.11	1288	1399	1288	1692	912	1302	1326.10	1.22	-454	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	921	-3.85	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.06	1121	20241210	17.84	1538	-14.11	20250113	1253	5.43	20250213	2090	-36.79	20240311	1121	17.84	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
156	20250304	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	21	2	1.61	54081255	40762	112.82	1288	1399	1288	1692	912	1302	1326.76	1.22	-488	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	923	-3.86	0.16	12	0.06	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1253	5.59	20250213	2090	-36.70	20240311	1121	18.02	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
157	20250304	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	18	2	1.38	47598814	35872	99.29	1288	1399	1288	1692	912	1302	1326.91	1.22	-222	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	921	-3.85	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	1538	-14.17	20250113	1253	5.35	20250213	2090	-36.84	20240311	1121	17.75	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
158	20250304	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1322	20	2	1.54	26570558	19997	55.35	1288	1399	1288	1692	912	1302	1328.73	1.22	-78	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	922	-3.85	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.02	1121	20241210	17.93	1538	-14.04	20250113	1253	5.51	20250213	2090	-36.75	20240311	1121	17.93	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
159	20250304	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1367	65	2	4.99	11353737	8625	23.87	1288	1399	1288	1692	912	1302	1316.38	1.22	-188	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1121	20241210	21.94	1538	-11.12	20250113	1253	9.10	20250213	2090	-34.59	20240311	1121	21.94	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N
160	20250304	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1303	1	2	0.08	528110	410	1.13	1288	1303	1288	1692	912	1302	1288.07	1.22	0	1362	1331	1314	1283	1266	1323	1275	360	390	500	910	1	1	69751600	909	-3.80	0.15	12	0.00	-343.00	8433.00	2320	20240221	-43.84	1121	20241210	16.24	1538	-15.28	20250113	1253	3.99	20250213	2090	-37.66	20240311	1121	16.24	20241210	0.63	N	000180	500	360 억	848269	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History