KissMeData/000180/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 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	20250414	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1190	2	2	0.17	80468216	68014	132.32	1188	1196	1178	1544	832	1188	1183.11	1.76	2498	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	830	-23.33	0.14	12	0.10	-51.00	8292.00	2060	20240403	-42.23	1121	20241210	6.16	1538	-22.63	20250113	1159	2.67	20250409	2005	-40.65	20240430	1121	6.16	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
3	20250414	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1194	6	2	0.51	78411818	66287	128.96	1188	1196	1178	1544	832	1188	1182.91	1.76	3026	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	833	-23.41	0.14	12	0.10	-51.00	8292.00	2060	20240403	-42.04	1121	20241210	6.51	1538	-22.37	20250113	1159	3.02	20250409	2005	-40.45	20240430	1121	6.51	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
4	20250414	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1194	6	2	0.51	76121449	64370	125.23	1188	1194	1178	1544	832	1188	1182.56	1.76	2857	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	833	-23.41	0.14	12	0.09	-51.00	8292.00	2060	20240403	-42.04	1121	20241210	6.51	1538	-22.37	20250113	1159	3.02	20250409	2005	-40.45	20240430	1121	6.51	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
5	20250414	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1180	-8	5	-0.67	56319188	47678	92.75	1188	1191	1178	1544	832	1188	1181.24	1.76	1552	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	823	-23.14	0.14	12	0.07	-51.00	8292.00	2060	20240403	-42.72	1121	20241210	5.26	1538	-23.28	20250113	1159	1.81	20250409	2005	-41.15	20240430	1121	5.26	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
6	20250414	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1186	-2	5	-0.17	45923401	38863	75.60	1188	1191	1178	1544	832	1188	1181.67	1.76	1278	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	827	-23.25	0.14	12	0.06	-51.00	8292.00	2060	20240403	-42.43	1121	20241210	5.80	1538	-22.89	20250113	1159	2.33	20250409	2005	-40.85	20240430	1121	5.80	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
7	20250414	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1186	-2	5	-0.17	37267031	31530	61.34	1188	1191	1178	1544	832	1188	1181.95	1.76	959	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	827	-23.25	0.14	12	0.05	-51.00	8292.00	2060	20240403	-42.43	1121	20241210	5.80	1538	-22.89	20250113	1159	2.33	20250409	2005	-40.85	20240430	1121	5.80	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
8	20250414	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1183	-5	5	-0.42	16461723	13906	27.05	1188	1191	1180	1544	832	1188	1183.79	1.76	219	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	825	-23.20	0.14	12	0.02	-51.00	8292.00	2060	20240403	-42.57	1121	20241210	5.53	1538	-23.08	20250113	1159	2.07	20250409	2005	-41.00	20240430	1121	5.53	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
9	20250414	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1188	0	3	0.00	77237	65	0.13	1188	1189	1188	1544	832	1188	1188.26	1.76	0	1208	1197	1187	1176	1166	1193	1172	360	356	500	830	1	1	69751600	829	-23.29	0.14	12	0.00	-51.00	8292.00	2060	20240403	-42.33	1121	20241210	5.98	1538	-22.76	20250113	1159	2.50	20250409	2005	-40.75	20240430	1121	5.98	20241210	0.60	Y	000180	500	360 억	1230223	N	N	0	N	N
10	20250411	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1188	-4	5	-0.34	59373620	50186	61.68	1197	1198	1177	1549	835	1192	1183.07	1.76	-5841	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	829	-23.29	0.14	12	0.07	-51.00	8292.00	2060	20240403	-42.33	1121	20241210	5.98	1538	-22.76	20250113	1159	2.50	20250409	2005	-40.75	20240430	1121	5.98	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
11	20250411	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	-10	5	-0.84	56973270	48164	59.20	1197	1198	1177	1549	835	1192	1182.90	1.76	-5540	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	824	-23.18	0.14	12	0.07	-51.00	8292.00	2060	20240403	-42.62	1121	20241210	5.44	1538	-23.15	20250113	1159	1.98	20250409	2005	-41.05	20240430	1121	5.44	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
12	20250411	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1178	-14	5	-1.17	46532033	39315	48.32	1197	1198	1177	1549	835	1192	1183.57	1.76	-4522	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	822	-23.10	0.14	12	0.06	-51.00	8292.00	2060	20240403	-42.82	1121	20241210	5.08	1538	-23.41	20250113	1159	1.64	20250409	2005	-41.25	20240430	1121	5.08	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
13	20250411	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	-10	5	-0.84	30946185	26118	32.10	1197	1198	1177	1549	835	1192	1184.86	1.76	-3646	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	824	-23.18	0.14	12	0.04	-51.00	8292.00	2060	20240403	-42.62	1121	20241210	5.44	1538	-23.15	20250113	1159	1.98	20250409	2005	-41.05	20240430	1121	5.44	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
14	20250411	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1178	-14	5	-1.17	28499467	24050	29.56	1197	1198	1177	1549	835	1192	1185.01	1.76	-2355	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	822	-23.10	0.14	12	0.03	-51.00	8292.00	2060	20240403	-42.82	1121	20241210	5.08	1538	-23.41	20250113	1159	1.64	20250409	2005	-41.25	20240430	1121	5.08	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
15	20250411	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1177	-15	5	-1.26	24760912	20879	25.66	1197	1198	1177	1549	835	1192	1185.92	1.76	-1106	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	821	-23.08	0.14	12	0.03	-51.00	8292.00	2060	20240403	-42.86	1121	20241210	5.00	1538	-23.47	20250113	1159	1.55	20250409	2005	-41.30	20240430	1121	5.00	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
16	20250411	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1180	-12	5	-1.01	16649644	14005	17.21	1197	1198	1180	1549	835	1192	1188.84	1.76	42	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	823	-23.14	0.14	12	0.02	-51.00	8292.00	2060	20240403	-42.72	1121	20241210	5.26	1538	-23.28	20250113	1159	1.81	20250409	2005	-41.15	20240430	1121	5.26	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
17	20250411	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1198	6	2	0.50	51479	43	0.05	1197	1198	1197	1549	835	1192	1197.19	1.76	0	1214	1202	1189	1177	1164	1196	1171	360	357	500	830	1	1	69751600	836	-23.49	0.14	12	0.00	-51.00	8292.00	2060	20240403	-41.84	1121	20241210	6.87	1538	-22.11	20250113	1159	3.36	20250409	2005	-40.25	20240430	1121	6.87	20241210	0.60	Y	000180	500	360 억	1228236	N	N	53	N	N
18	20250410	160102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1192	12	2	1.02	95321306	80561	180.65	1195	1201	1176	1534	826	1180	1183.22	1.76	3627	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	831	-23.37	0.14	12	0.12	-51.00	8292.00	2060	20240403	-42.14	1121	20241210	6.33	1538	-22.50	20250113	1159	2.85	20250409	2005	-40.55	20240430	1121	6.33	20241210	0.60	Y	000180	500	360 억	1224609	N	N	53	N	N
19	20250410	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1196	16	2	1.36	90142398	76218	170.91	1195	1201	1176	1534	826	1180	1182.69	1.76	3732	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	834	-23.45	0.14	12	0.11	-51.00	8292.00	2060	20240403	-41.94	1121	20241210	6.69	1538	-22.24	20250113	1159	3.19	20250409	2005	-40.35	20240430	1121	6.69	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
20	20250410	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1181	1	2	0.08	82647249	69920	156.79	1195	1201	1176	1534	826	1180	1182.03	1.76	4332	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	824	-23.16	0.14	12	0.10	-51.00	8292.00	2060	20240403	-42.67	1121	20241210	5.35	1538	-23.21	20250113	1159	1.90	20250409	2005	-41.10	20240430	1121	5.35	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
21	20250410	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1183	3	2	0.25	67283820	56912	127.62	1195	1201	1176	1534	826	1180	1182.24	1.76	3375	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	825	-23.20	0.14	12	0.08	-51.00	8292.00	2060	20240403	-42.57	1121	20241210	5.53	1538	-23.08	20250113	1159	2.07	20250409	2005	-41.00	20240430	1121	5.53	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
22	20250410	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1177	-3	5	-0.25	55284062	46761	104.85	1195	1201	1177	1534	826	1180	1182.27	1.76	3343	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	821	-23.08	0.14	12	0.07	-51.00	8292.00	2060	20240403	-42.86	1121	20241210	5.00	1538	-23.47	20250113	1159	1.55	20250409	2005	-41.30	20240430	1121	5.00	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
23	20250410	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	2	2	0.17	12106799	10166	22.80	1195	1201	1181	1534	826	1180	1190.91	1.76	322	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	824	-23.18	0.14	12	0.01	-51.00	8292.00	2060	20240403	-42.62	1121	20241210	5.44	1538	-23.15	20250113	1159	1.98	20250409	2005	-41.05	20240430	1121	5.44	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
24	20250410	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1198	18	2	1.53	1380217	1155	2.59	1195	1201	1193	1534	826	1180	1194.99	1.76	38	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	836	-23.49	0.14	12	0.00	-51.00	8292.00	2060	20240403	-41.84	1121	20241210	6.87	1538	-22.11	20250113	1159	3.36	20250409	2005	-40.25	20240430	1121	6.87	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
25	20250410	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1195	15	2	1.27	255730	214	0.48	1195	1195	1195	1534	826	1180	1195.00	1.76	0	1214	1197	1178	1161	1142	1198	1162	360	354	500	820	1	1	69751600	834	-23.43	0.14	12	0.00	-51.00	8292.00	2060	20240403	-41.99	1121	20241210	6.60	1538	-22.30	20250113	1159	3.11	20250409	2005	-40.40	20240430	1121	6.60	20241210	0.60	Y	000180	500	360 억	1224609	N	N	0	N	N
26	20250409	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1180	-14	5	-1.17	52281127	44596	120.78	1180	1195	1159	1552	836	1194	1172.33	1.75	-10570	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	823	-23.14	0.14	12	0.06	-51.00	8292.00	2060	20240403	-42.72	1121	20241210	5.26	1538	-23.28	20250113	1159	1.81	20250409	2020	-41.58	20240409	1121	5.26	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
27	20250409	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1171	-23	5	-1.93	50857051	43387	117.50	1180	1195	1159	1552	836	1194	1172.17	1.75	-9998	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	817	-22.96	0.14	12	0.06	-51.00	8292.00	2060	20240403	-43.16	1121	20241210	4.46	1538	-23.86	20250113	1159	1.04	20250409	2020	-42.03	20240409	1121	4.46	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
28	20250409	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1160	-34	5	-2.85	45654783	38963	105.52	1180	1195	1159	1552	836	1194	1171.75	1.75	-7637	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	809	-22.75	0.14	12	0.06	-51.00	8292.00	2060	20240403	-43.69	1121	20241210	3.48	1538	-24.58	20250113	1159	0.09	20250409	2020	-42.57	20240409	1121	3.48	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
29	20250409	130102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1164	-30	5	-2.51	34793374	29616	80.21	1180	1195	1164	1552	836	1194	1174.82	1.75	-4458	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	812	-22.82	0.14	12	0.04	-51.00	8292.00	2060	20240403	-43.50	1121	20241210	3.84	1538	-24.32	20250113	1164	0.00	20250409	2020	-42.38	20240409	1121	3.84	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
30	20250409	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1174	-20	5	-1.68	27878819	23719	64.24	1180	1195	1164	1552	836	1194	1175.38	1.75	-2181	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	819	-23.02	0.14	12	0.03	-51.00	8292.00	2060	20240403	-43.01	1121	20241210	4.73	1538	-23.67	20250113	1164	0.86	20250409	2020	-41.88	20240409	1121	4.73	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
31	20250409	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1168	-26	5	-2.18	21996554	18705	50.66	1180	1195	1164	1552	836	1194	1175.97	1.75	768	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	815	-22.90	0.14	12	0.03	-51.00	8292.00	2060	20240403	-43.30	1121	20241210	4.19	1538	-24.06	20250113	1164	0.34	20250409	2020	-42.18	20240409	1121	4.19	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
32	20250409	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1195	1	2	0.08	3314833	2804	7.59	1180	1195	1176	1552	836	1194	1182.18	1.75	476	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	834	-23.43	0.14	12	0.00	-51.00	8292.00	2060	20240403	-41.99	1121	20241210	6.60	1538	-22.30	20250113	1173	1.88	20250407	2020	-40.84	20240409	1121	6.60	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
33	20250409	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1180	-14	5	-1.17	771720	654	1.77	1180	1180	1180	1552	836	1194	1180.00	1.75	572	1210	1201	1191	1182	1172	1206	1187	360	358	500	830	1	1	69751600	823	-23.14	0.14	12	0.00	-51.00	8292.00	2060	20240403	-42.72	1121	20241210	5.26	1538	-23.28	20250113	1173	0.60	20250407	2020	-41.58	20240409	1121	5.26	20241210	0.60	Y	000180	500	360 억	1221287	N	N	0	N	N
34	20250408	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1194	12	2	1.02	43898701	36924	59.76	1190	1200	1181	1536	828	1182	1188.89	1.75	-6216	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	833	-23.41	0.14	12	0.05	-51.00	8292.00	2065	20240327	-42.18	1121	20241210	6.51	1538	-22.37	20250113	1173	1.79	20250407	2035	-41.33	20240408	1121	6.51	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
35	20250408	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	0	3	0.00	43352046	36465	59.02	1190	1200	1181	1536	828	1182	1188.87	1.75	-6028	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	824	-23.18	0.14	12	0.05	-51.00	8292.00	2065	20240327	-42.76	1121	20241210	5.44	1538	-23.15	20250113	1173	0.77	20250407	2035	-41.92	20240408	1121	5.44	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
36	20250408	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1184	2	2	0.17	36034835	30282	49.01	1190	1200	1181	1536	828	1182	1189.98	1.75	-3721	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	826	-23.22	0.14	12	0.04	-51.00	8292.00	2065	20240327	-42.66	1121	20241210	5.62	1538	-23.02	20250113	1173	0.94	20250407	2035	-41.82	20240408	1121	5.62	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
37	20250408	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1187	5	2	0.42	26620654	22333	36.15	1190	1200	1185	1536	828	1182	1191.99	1.75	-3046	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	828	-23.27	0.14	12	0.03	-51.00	8292.00	2065	20240327	-42.52	1121	20241210	5.89	1538	-22.82	20250113	1173	1.19	20250407	2035	-41.67	20240408	1121	5.89	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
38	20250408	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1190	8	2	0.68	23324908	19558	31.66	1190	1200	1185	1536	828	1182	1192.60	1.75	-1535	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	830	-23.33	0.14	12	0.03	-51.00	8292.00	2065	20240327	-42.37	1121	20241210	6.16	1538	-22.63	20250113	1173	1.45	20250407	2035	-41.52	20240408	1121	6.16	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
39	20250408	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1197	15	2	1.27	16325063	13682	22.14	1190	1200	1185	1536	828	1182	1193.18	1.75	-1152	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	835	-23.47	0.14	12	0.02	-51.00	8292.00	2065	20240327	-42.03	1121	20241210	6.78	1538	-22.17	20250113	1173	2.05	20250407	2035	-41.18	20240408	1121	6.78	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
40	20250408	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1199	17	2	1.44	3611520	3024	4.89	1190	1200	1189	1536	828	1182	1194.29	1.75	74	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	836	-23.51	0.14	12	0.00	-51.00	8292.00	2065	20240327	-41.94	1121	20241210	6.96	1538	-22.04	20250113	1173	2.22	20250407	2035	-41.08	20240408	1121	6.96	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
41	20250408	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1190	8	2	0.68	368900	310	0.50	1190	1190	1190	1536	828	1182	1190.00	1.75	0	1249	1215	1194	1160	1139	1205	1150	360	354	500	820	1	1	69751600	830	-23.33	0.14	12	0.00	-51.00	8292.00	2065	20240327	-42.37	1121	20241210	6.16	1538	-22.63	20250113	1173	1.45	20250407	2035	-41.52	20240408	1121	6.16	20241210	0.60	Y	000180	500	360 억	1219823	N	N	35	N	N
42	20250407	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	-47	5	-3.82	73188478	61651	133.94	1219	1228	1173	1597	861	1229	1187.13	1.75	-1539	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	824	-23.18	0.14	12	0.09	-51.00	8292.00	2065	20240327	-42.76	1121	20241210	5.44	1538	-23.15	20250113	1173	0.77	20250407	2035	-41.92	20240408	1121	5.44	20241210	0.60	Y	000180	500	360 억	1221571	N	N	35	N	N
43	20250407	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1175	-54	5	-4.39	72627175	61175	132.91	1219	1228	1173	1597	861	1229	1187.19	1.75	-1415	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	820	-23.04	0.14	12	0.09	-51.00	8292.00	2065	20240327	-43.10	1121	20241210	4.82	1538	-23.60	20250113	1173	0.17	20250407	2035	-42.26	20240408	1121	4.82	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
44	20250407	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1176	-53	5	-4.31	66278988	55787	121.20	1219	1228	1173	1597	861	1229	1188.06	1.75	-380	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	820	-23.06	0.14	12	0.08	-51.00	8292.00	2065	20240327	-43.05	1121	20241210	4.91	1538	-23.54	20250113	1173	0.26	20250407	2035	-42.21	20240408	1121	4.91	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
45	20250407	130102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1178	-51	5	-4.15	56592174	47550	103.30	1219	1228	1173	1597	861	1229	1190.15	1.75	-329	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	822	-23.10	0.14	12	0.07	-51.00	8292.00	2065	20240327	-42.95	1121	20241210	5.08	1538	-23.41	20250113	1173	0.43	20250407	2035	-42.11	20240408	1121	5.08	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
46	20250407	120102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	-47	5	-3.82	56137453	47164	102.47	1219	1228	1173	1597	861	1229	1190.25	1.75	-336	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	824	-23.18	0.14	12	0.07	-51.00	8292.00	2065	20240327	-42.76	1121	20241210	5.44	1538	-23.15	20250113	1173	0.77	20250407	2035	-41.92	20240408	1121	5.44	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
47	20250407	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1184	-45	5	-3.66	46009468	38591	83.84	1219	1228	1173	1597	861	1229	1192.22	1.75	-210	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	826	-23.22	0.14	12	0.06	-51.00	8292.00	2065	20240327	-42.66	1121	20241210	5.62	1538	-23.02	20250113	1173	0.94	20250407	2035	-41.82	20240408	1121	5.62	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
48	20250407	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1182	-47	5	-3.82	37720645	31582	68.61	1219	1228	1173	1597	861	1229	1194.36	1.75	-613	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	824	-23.18	0.14	12	0.05	-51.00	8292.00	2065	20240327	-42.76	1121	20241210	5.44	1538	-23.15	20250113	1173	0.77	20250407	2035	-41.92	20240408	1121	5.44	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
49	20250407	090102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1219	-10	5	-0.81	262235	215	0.47	1219	1219	1219	1597	861	1229	1219.00	1.75	163	1249	1239	1224	1214	1199	1244	1219	360	368	500	860	1	1	69751600	850	-23.90	0.15	12	0.00	-51.00	8292.00	2065	20240327	-40.97	1121	20241210	8.74	1538	-20.74	20250113	1209	0.83	20250404	2035	-40.10	20240408	1121	8.74	20241210	0.60	Y	000180	500	360 억	1221571	N	N	0	N	N
50	20250404	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1229	9	2	0.74	54777636	45039	150.45	1214	1234	1209	1586	854	1220	1216.23	1.75	1614	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	857	-24.10	0.15	12	0.06	-51.00	8292.00	2065	20240327	-40.48	1121	20241210	9.63	1538	-20.09	20250113	1209	1.65	20250404	2045	-39.90	20240404	1121	9.63	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
51	20250404	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1226	6	2	0.49	51516965	42373	141.54	1214	1234	1209	1586	854	1220	1215.80	1.75	1897	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	855	-24.04	0.15	12	0.06	-51.00	8292.00	2065	20240327	-40.63	1121	20241210	9.37	1538	-20.29	20250113	1209	1.41	20250404	2045	-40.05	20240404	1121	9.37	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
52	20250404	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1223	3	2	0.25	46874352	38574	128.85	1214	1234	1209	1586	854	1220	1215.18	1.75	1837	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	853	-23.98	0.15	12	0.06	-51.00	8292.00	2065	20240327	-40.77	1121	20241210	9.10	1538	-20.48	20250113	1209	1.16	20250404	2045	-40.20	20240404	1121	9.10	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
53	20250404	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1209	-11	5	-0.90	39591489	32569	108.79	1214	1234	1209	1586	854	1220	1215.62	1.75	1492	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	843	-23.71	0.15	12	0.05	-51.00	8292.00	2065	20240327	-41.45	1121	20241210	7.85	1538	-21.39	20250113	1209	0.00	20250404	2045	-40.88	20240404	1121	7.85	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
54	20250404	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1215	-5	5	-0.41	19323327	15836	52.90	1214	1234	1214	1586	854	1220	1220.22	1.75	605	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	847	-23.82	0.15	12	0.02	-51.00	8292.00	2065	20240327	-41.16	1121	20241210	8.39	1538	-21.00	20250113	1212	0.25	20250403	2045	-40.59	20240404	1121	8.39	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
55	20250404	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1221	1	2	0.08	13156773	10788	36.04	1214	1234	1214	1586	854	1220	1219.57	1.75	41	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	852	-23.94	0.15	12	0.02	-51.00	8292.00	2065	20240327	-40.87	1121	20241210	8.92	1538	-20.61	20250113	1212	0.74	20250403	2045	-40.29	20240404	1121	8.92	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
56	20250404	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1221	1	2	0.08	3531777	2896	9.67	1214	1234	1214	1586	854	1220	1219.54	1.75	-28	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	852	-23.94	0.15	12	0.00	-51.00	8292.00	2065	20240327	-40.87	1121	20241210	8.92	1538	-20.61	20250113	1212	0.74	20250403	2045	-40.29	20240404	1121	8.92	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
57	20250404	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1220	0	3	0.00	370318	305	1.02	1214	1220	1214	1586	854	1220	1214.16	1.75	0	1249	1234	1223	1208	1197	1229	1203	360	366	500	850	1	1	69751600	851	-23.92	0.15	12	0.00	-51.00	8292.00	2065	20240327	-40.92	1121	20241210	8.83	1538	-20.68	20250113	1212	0.66	20250403	2045	-40.34	20240404	1121	8.83	20241210	0.60	Y	000180	500	360 억	1220140	N	N	0	N	N
58	20250403	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1220	-18	5	-1.45	36613388	29937	136.74	1238	1238	1212	1609	867	1238	1223.01	1.75	-825	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	851	-23.92	0.15	12	0.04	-51.00	8292.00	2065	20240327	-40.92	1121	20241210	8.83	1538	-20.68	20250113	1212	0.66	20250403	2060	-40.78	20240403	1121	8.83	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
59	20250403	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1212	-26	5	-2.10	35317286	28872	131.87	1238	1238	1212	1609	867	1238	1223.24	1.75	-858	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	845	-23.76	0.15	12	0.04	-51.00	8292.00	2065	20240327	-41.31	1121	20241210	8.12	1538	-21.20	20250113	1212	0.00	20250403	2060	-41.17	20240403	1121	8.12	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
60	20250403	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1223	-15	5	-1.21	24086144	19657	89.78	1238	1238	1218	1609	867	1238	1225.32	1.75	-452	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	853	-23.98	0.15	12	0.03	-51.00	8292.00	2065	20240327	-40.77	1121	20241210	9.10	1538	-20.48	20250113	1218	0.41	20250403	2060	-40.63	20240403	1121	9.10	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
61	20250403	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1221	-17	5	-1.37	22143936	18064	82.51	1238	1238	1219	1609	867	1238	1225.86	1.75	-458	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	852	-23.94	0.15	12	0.03	-51.00	8292.00	2065	20240327	-40.87	1121	20241210	8.92	1538	-20.61	20250113	1219	0.16	20250403	2060	-40.73	20240403	1121	8.92	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
62	20250403	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1224	-14	5	-1.13	16536185	13476	61.55	1238	1238	1221	1609	867	1238	1227.08	1.75	-394	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	854	-24.00	0.15	12	0.02	-51.00	8292.00	2065	20240327	-40.73	1121	20241210	9.19	1538	-20.42	20250113	1221	0.25	20250403	2060	-40.58	20240403	1121	9.19	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
63	20250403	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1235	-3	5	-0.24	8181972	6660	30.42	1238	1238	1222	1609	867	1238	1228.52	1.75	-36	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	861	-24.22	0.15	12	0.01	-51.00	8292.00	2065	20240327	-40.19	1121	20241210	10.17	1538	-19.70	20250113	1221	1.15	20250326	2060	-40.05	20240403	1121	10.17	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
64	20250403	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1226	-12	5	-0.97	4447370	3621	16.54	1238	1238	1224	1609	867	1238	1228.22	1.75	-128	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	855	-24.04	0.15	12	0.01	-51.00	8292.00	2065	20240327	-40.63	1121	20241210	9.37	1538	-20.29	20250113	1221	0.41	20250326	2060	-40.49	20240403	1121	9.37	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
65	20250403	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1237	-1	5	-0.08	25997	21	0.10	1238	1238	1237	1609	867	1238	1237.95	1.75	-4	1281	1259	1241	1219	1201	1250	1210	360	371	500	860	1	1	69751600	863	-24.25	0.15	12	0.00	-51.00	8292.00	2065	20240327	-40.10	1121	20241210	10.35	1538	-19.57	20250113	1221	1.31	20250326	2060	-39.95	20240403	1121	10.35	20241210	0.61	Y	000180	500	360 억	1221103	N	N	7	N	N
66	20250402	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1238	-14	5	-1.12	27022653	21894	37.34	1252	1263	1223	1627	877	1252	1234.25	1.75	-136	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	864	-24.27	0.15	12	0.03	-51.00	8292.00	2065	20240327	-40.05	1121	20241210	10.44	1538	-19.51	20250113	1221	1.39	20250326	2060	-39.90	20240403	1121	10.44	20241210	0.62	Y	000180	500	360 억	1221206	N	N	7	N	N
67	20250402	150102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1234	-18	5	-1.44	24233956	19636	33.49	1252	1263	1223	1627	877	1252	1234.16	1.75	40	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	861	-24.20	0.15	12	0.03	-51.00	8292.00	2065	20240327	-40.24	1121	20241210	10.08	1538	-19.77	20250113	1221	1.06	20250326	2060	-40.10	20240403	1121	10.08	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
68	20250402	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1235	-17	5	-1.36	22886067	18544	31.63	1252	1263	1223	1627	877	1252	1234.15	1.75	-51	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	861	-24.22	0.15	12	0.03	-51.00	8292.00	2065	20240327	-40.19	1121	20241210	10.17	1538	-19.70	20250113	1221	1.15	20250326	2060	-40.05	20240403	1121	10.17	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
69	20250402	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1235	-17	5	-1.36	21467122	17395	29.67	1252	1263	1223	1627	877	1252	1234.10	1.75	-53	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	861	-24.22	0.15	12	0.02	-51.00	8292.00	2065	20240327	-40.19	1121	20241210	10.17	1538	-19.70	20250113	1221	1.15	20250326	2060	-40.05	20240403	1121	10.17	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
70	20250402	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1238	-14	5	-1.12	21391731	17334	29.57	1252	1263	1223	1627	877	1252	1234.09	1.75	-53	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	864	-24.27	0.15	12	0.02	-51.00	8292.00	2065	20240327	-40.05	1121	20241210	10.44	1538	-19.51	20250113	1221	1.39	20250326	2060	-39.90	20240403	1121	10.44	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
71	20250402	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1237	-15	5	-1.20	19158438	15528	26.49	1252	1263	1223	1627	877	1252	1233.80	1.75	468	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	863	-24.25	0.15	12	0.02	-51.00	8292.00	2065	20240327	-40.10	1121	20241210	10.35	1538	-19.57	20250113	1221	1.31	20250326	2060	-39.95	20240403	1121	10.35	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
72	20250402	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1245	-7	5	-0.56	2423433	1937	3.30	1252	1263	1245	1627	877	1252	1251.13	1.75	5	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	868	-24.41	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.71	1121	20241210	11.06	1538	-19.05	20250113	1221	1.97	20250326	2060	-39.56	20240403	1121	11.06	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
73	20250402	090102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1253	1	2	0.08	126462	101	0.17	1252	1253	1252	1627	877	1252	1252.10	1.75	-31	1269	1260	1245	1236	1221	1253	1229	360	375	500	870	1	1	69751600	874	-24.57	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.32	1121	20241210	11.78	1538	-18.53	20250113	1221	2.62	20250326	2060	-39.17	20240403	1121	11.78	20241210	0.62	Y	000180	500	360 억	1221206	N	N	0	N	N
74	20250401	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1252	-2	5	-0.16	72697952	58577	104.88	1254	1254	1230	1630	878	1254	1241.07	1.75	394	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	873	-24.55	0.15	12	0.08	-51.00	8292.00	2065	20240327	-39.37	1121	20241210	11.69	1538	-18.60	20250113	1221	2.54	20250326	2060	-39.22	20240403	1121	11.69	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
75	20250401	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1253	-1	5	-0.08	71067384	57267	102.53	1254	1254	1230	1630	878	1254	1240.98	1.75	546	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	874	-24.57	0.15	12	0.08	-51.00	8292.00	2065	20240327	-39.32	1121	20241210	11.78	1538	-18.53	20250113	1221	2.62	20250326	2060	-39.17	20240403	1121	11.78	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
76	20250401	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1233	-21	5	-1.67	58635723	47294	84.68	1254	1254	1230	1630	878	1254	1239.81	1.75	2199	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	860	-24.18	0.15	12	0.07	-51.00	8292.00	2065	20240327	-40.29	1121	20241210	9.99	1538	-19.83	20250113	1221	0.98	20250326	2060	-40.15	20240403	1121	9.99	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
77	20250401	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1236	-18	5	-1.44	51734941	41694	74.65	1254	1254	1235	1630	878	1254	1240.82	1.75	1221	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	862	-24.24	0.15	12	0.06	-51.00	8292.00	2065	20240327	-40.15	1121	20241210	10.26	1538	-19.64	20250113	1221	1.23	20250326	2060	-40.00	20240403	1121	10.26	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
78	20250401	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1237	-17	5	-1.36	33405558	26892	48.15	1254	1254	1235	1630	878	1254	1242.21	1.75	-1203	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	863	-24.25	0.15	12	0.04	-51.00	8292.00	2065	20240327	-40.10	1121	20241210	10.35	1538	-19.57	20250113	1221	1.31	20250326	2060	-39.95	20240403	1121	10.35	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
79	20250401	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1241	-13	5	-1.04	20243983	16289	29.16	1254	1254	1237	1630	878	1254	1242.80	1.75	-1135	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	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	2060	-39.76	20240403	1121	10.70	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
80	20250401	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1242	-12	5	-0.96	5133863	4116	7.37	1254	1254	1239	1630	878	1254	1247.29	1.75	-822	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	866	-24.35	0.15	12	0.01	-51.00	8292.00	2065	20240327	-39.85	1121	20241210	10.79	1538	-19.25	20250113	1221	1.72	20250326	2060	-39.71	20240403	1121	10.79	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N
81	20250401	090102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1250	-4	5	-0.32	45121	36	0.06	1254	1254	1250	1630	878	1254	1253.36	1.75	-14	1310	1282	1261	1233	1212	1271	1222	360	376	500	870	1	1	69751600	872	-24.51	0.15	12	0.00	-51.00	8292.00	2065	20240327	-39.47	1121	20241210	11.51	1538	-18.73	20250113	1221	2.38	20250326	2060	-39.32	20240403	1121	11.51	20241210	0.61	Y	000180	500	360 억	1220268	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History