KissMeData/010420/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161649	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1558	359	1	29.94	998026756	640582	335.08	1558	1558	1558	1558	840	1199	1558.00	0.97	-179	1257	1227	1199	1169	1141	1243	1185	102	359	500	810	1	1	20493012	319	13.20	0.72	12	3.13	118.00	2155.00	1558	20250331	0.00	910	20240806	71.21	1558	0.00	20250331	1071	45.47	20250103	1558	0.00	20250331	910	71.21	20240806	0.17	Y	010420	500	102 억	198356	N	N	0	N	N
3	20250331	151526	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1558	359	1	29.94	996068350	639325	334.42	1558	1558	1558	1558	840	1199	1558.00	0.97	-1217	1257	1227	1199	1169	1141	1243	1185	102	359	500	810	1	1	20493012	319	13.20	0.72	12	3.12	118.00	2155.00	1558	20250331	0.00	910	20240806	71.21	1558	0.00	20250331	1071	45.47	20250103	1558	0.00	20250331	910	71.21	20240806	0.17	Y	010420	500	102 억	198356	N	N	0	N	N
4	20250331	120655	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1558	359	1	29.94	960327830	616385	322.42	1558	1558	1558	1558	840	1199	1558.00	0.97	-1216	1257	1227	1199	1169	1141	1243	1185	102	359	500	810	1	1	20493012	319	13.20	0.72	12	3.01	118.00	2155.00	1558	20250331	0.00	910	20240806	71.21	1558	0.00	20250331	1071	45.47	20250103	1558	0.00	20250331	910	71.21	20240806	0.17	Y	010420	500	102 억	198356	N	N	0	N	N
5	20250331	091212	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1558	359	1	29.94	825356732	529754	277.11	1558	1558	1558	1558	840	1199	1558.00	0.97	-1060	1257	1227	1199	1169	1141	1243	1185	102	359	500	810	1	1	20493012	319	13.20	0.72	12	2.59	118.00	2155.00	1558	20250331	0.00	910	20240806	71.21	1558	0.00	20250331	1071	45.47	20250103	1558	0.00	20250331	910	71.21	20240806	0.17	Y	010420	500	102 억	198356	N	N	0	N	N
6	20250328	160252	57	100.00	KOSPI		유통	N	N	N	N	N	1199	25	2	2.13	229902079	191050	750.16	1173	1229	1171	1526	822	1174	1203.37	0.81	7462	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	246	10.16	0.56	12	0.93	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
7	20250328	150254	57	100.00	KOSPI		유통	N	N	N	N	N	1207	33	2	2.81	219043258	182025	714.72	1173	1229	1171	1526	822	1174	1203.37	0.81	7157	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	247	10.23	0.56	12	0.89	118.00	2155.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
8	20250328	140254	57	100.00	KOSPI		유통	N	N	N	N	N	1217	43	2	3.66	173268162	144612	567.82	1173	1221	1171	1526	822	1174	1198.16	0.81	5269	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	249	10.31	0.56	12	0.71	118.00	2155.00	1517	20241114	-19.78	910	20240806	33.74	1400	-13.07	20250123	1071	13.63	20250103	1517	-19.78	20241114	910	33.74	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
9	20250328	130253	57	100.00	KOSPI		유통	N	N	N	N	N	1210	36	2	3.07	143556284	120166	471.83	1173	1221	1171	1526	822	1174	1194.65	0.81	4799	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	248	10.25	0.56	12	0.59	118.00	2155.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
10	20250328	120253	57	100.00	KOSPI		유통	N	N	N	N	N	1212	38	2	3.24	122251510	102511	402.51	1173	1221	1171	1526	822	1174	1192.57	0.81	3922	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	248	10.27	0.56	12	0.50	118.00	2155.00	1517	20241114	-20.11	910	20240806	33.19	1400	-13.43	20250123	1071	13.17	20250103	1517	-20.11	20241114	910	33.19	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
11	20250328	110252	57	100.00	KOSPI		유통	N	N	N	N	N	1203	29	2	2.47	106131828	89180	350.16	1173	1221	1171	1526	822	1174	1190.09	0.81	4479	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	247	10.19	0.56	12	0.44	118.00	2155.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
12	20250328	100254	57	100.00	KOSPI		유통	N	N	N	N	N	1200	26	2	2.21	76429856	64644	253.82	1173	1205	1171	1526	822	1174	1182.32	0.81	4076	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	246	10.17	0.56	12	0.32	118.00	2155.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
13	20250328	090255	57	100.00	KOSPI		유통	N	N	N	N	N	1173	-1	5	-0.09	3716060	3168	12.44	1173	1173	1171	1526	822	1174	1173.00	0.81	-1	1199	1186	1177	1164	1155	1182	1160	102	352	500	790	1	1	20493012	240	9.94	0.54	12	0.02	118.00	2155.00	1517	20241114	-22.68	910	20240806	28.90	1400	-16.21	20250123	1071	9.52	20250103	1517	-22.68	20241114	910	28.90	20240806	0.17	N	010420	500	102 억	167004	N	N	0	N	N
14	20250327	160253	57	100.00	KOSPI		유통	N	N	N	N	N	1174	-14	5	-1.18	30010563	25468	42.70	1185	1190	1168	1544	832	1188	1178.29	0.82	-151	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	241	9.95	0.54	12	0.12	118.00	2155.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
15	20250327	150253	57	100.00	KOSPI		유통	N	N	N	N	N	1183	-5	5	-0.42	29417831	24963	41.85	1185	1190	1168	1544	832	1188	1178.38	0.82	-19	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	242	10.03	0.55	12	0.12	118.00	2155.00	1517	20241114	-22.02	910	20240806	30.00	1400	-15.50	20250123	1071	10.46	20250103	1517	-22.02	20241114	910	30.00	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
16	20250327	140252	57	100.00	KOSPI		유통	N	N	N	N	N	1172	-16	5	-1.35	27700434	23502	39.40	1185	1190	1168	1544	832	1188	1178.56	0.82	-121	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	240	9.93	0.54	12	0.11	118.00	2155.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
17	20250327	130250	57	100.00	KOSPI		유통	N	N	N	N	N	1172	-16	5	-1.35	26388088	22387	37.53	1185	1190	1168	1544	832	1188	1178.64	0.82	-123	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	240	9.93	0.54	12	0.11	118.00	2155.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
18	20250327	120254	57	100.00	KOSPI		유통	N	N	N	N	N	1169	-19	5	-1.60	26006608	22062	36.99	1185	1190	1168	1544	832	1188	1178.71	0.82	-196	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	240	9.91	0.54	12	0.11	118.00	2155.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
19	20250327	110255	57	100.00	KOSPI		유통	N	N	N	N	N	1180	-8	5	-0.67	12037822	10183	17.07	1185	1190	1178	1544	832	1188	1182.03	0.82	-200	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	242	10.00	0.55	12	0.05	118.00	2155.00	1517	20241114	-22.21	910	20240806	29.67	1400	-15.71	20250123	1071	10.18	20250103	1517	-22.21	20241114	910	29.67	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
20	20250327	100252	57	100.00	KOSPI		유통	N	N	N	N	N	1187	-1	5	-0.08	4029050	3404	5.71	1185	1190	1178	1544	832	1188	1183.35	0.82	-175	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	243	10.06	0.55	12	0.02	118.00	2155.00	1517	20241114	-21.75	910	20240806	30.44	1400	-15.21	20250123	1071	10.83	20250103	1517	-21.75	20241114	910	30.44	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
21	20250327	090253	57	100.00	KOSPI		유통	N	N	N	N	N	1185	-3	5	-0.25	601395	507	0.85	1185	1185	1185	1544	832	1188	1185.00	0.82	-1	1204	1196	1183	1175	1162	1200	1179	102	356	500	800	1	1	20493012	243	10.04	0.55	12	0.00	118.00	2155.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.17	N	010420	500	102 억	167155	N	N	3	N	N
22	20250326	160251	57	100.00	KOSPI		유통	N	N	N	N	N	1188	12	2	1.02	69969217	59544	96.82	1176	1191	1170	1528	824	1176	1175.08	0.81	679	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	243	10.07	0.55	12	0.29	118.00	2155.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.18	N	010420	500	102 억	166476	N	N	3	N	N
23	20250326	150249	57	100.00	KOSPI		유통	N	N	N	N	N	1178	2	2	0.17	51933682	44226	71.92	1176	1191	1170	1528	824	1176	1174.28	0.81	715	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	241	9.98	0.55	12	0.22	118.00	2155.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
24	20250326	140251	57	100.00	KOSPI		유통	N	N	N	N	N	1182	6	2	0.51	51022401	43453	70.66	1176	1191	1170	1528	824	1176	1174.20	0.81	567	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	242	10.02	0.55	12	0.21	118.00	2155.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
25	20250326	130252	57	100.00	KOSPI		유통	N	N	N	N	N	1173	-3	5	-0.26	33094172	28201	45.86	1176	1176	1170	1528	824	1176	1173.51	0.81	248	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	240	9.94	0.54	12	0.14	118.00	2155.00	1517	20241114	-22.68	910	20240806	28.90	1400	-16.21	20250123	1071	9.52	20250103	1517	-22.68	20241114	910	28.90	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
26	20250326	120252	57	100.00	KOSPI		유통	N	N	N	N	N	1170	-6	5	-0.51	29445459	25086	40.79	1176	1176	1170	1528	824	1176	1173.78	0.81	244	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	240	9.92	0.54	12	0.12	118.00	2155.00	1517	20241114	-22.87	910	20240806	28.57	1400	-16.43	20250123	1071	9.24	20250103	1517	-22.87	20241114	910	28.57	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
27	20250326	110251	57	100.00	KOSPI		유통	N	N	N	N	N	1175	-1	5	-0.09	27426503	23361	37.99	1176	1176	1170	1528	824	1176	1174.03	0.81	246	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	241	9.96	0.55	12	0.11	118.00	2155.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
28	20250326	100252	57	100.00	KOSPI		유통	N	N	N	N	N	1176	0	3	0.00	13940040	11867	19.30	1176	1176	1172	1528	824	1176	1174.69	0.81	173	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	241	9.97	0.55	12	0.06	118.00	2155.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
29	20250326	090251	57	100.00	KOSPI		유통	N	N	N	N	N	1176	0	3	0.00	4910976	4176	6.79	1176	1176	1176	1528	824	1176	1176.00	0.81	0	1216	1195	1183	1162	1150	1192	1159	102	352	500	790	1	1	20493012	241	9.97	0.55	12	0.02	118.00	2155.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.18	N	010420	500	102 억	166476	N	N	11	N	N
30	20250325	160250	57	100.00	KOSPI		유통	N	N	N	N	N	1176	1	2	0.09	72478471	61497	150.04	1176	1204	1171	1527	823	1175	1178.57	0.80	166	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	241	9.97	0.55	12	0.30	118.00	2155.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.18	N	010420	500	102 억	164310	N	N	11	N	N
31	20250325	150251	57	100.00	KOSPI		유통	N	N	N	N	N	1180	5	2	0.43	71845733	60959	148.73	1176	1204	1171	1527	823	1175	1178.59	0.80	637	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	242	10.00	0.55	12	0.30	118.00	2155.00	1517	20241114	-22.21	910	20240806	29.67	1400	-15.71	20250123	1071	10.18	20250103	1517	-22.21	20241114	910	29.67	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
32	20250325	140251	57	100.00	KOSPI		유통	N	N	N	N	N	1172	-3	5	-0.26	60531688	51330	125.24	1176	1204	1171	1527	823	1175	1179.27	0.80	275	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	240	9.93	0.54	12	0.25	118.00	2155.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
33	20250325	130250	57	100.00	KOSPI		유통	N	N	N	N	N	1176	1	2	0.09	38427574	32482	79.25	1176	1204	1172	1527	823	1175	1183.04	0.80	64	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	241	9.97	0.55	12	0.16	118.00	2155.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
34	20250325	120251	57	100.00	KOSPI		유통	N	N	N	N	N	1172	-3	5	-0.26	37369834	31583	77.06	1176	1204	1172	1527	823	1175	1183.23	0.80	81	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	240	9.93	0.54	12	0.15	118.00	2155.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
35	20250325	110250	57	100.00	KOSPI		유통	N	N	N	N	N	1193	18	2	1.53	23254239	19600	47.82	1176	1204	1175	1527	823	1175	1186.44	0.80	-916	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	244	10.11	0.55	12	0.10	118.00	2155.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
36	20250325	100256	57	100.00	KOSPI		유통	N	N	N	N	N	1194	19	2	1.62	15896293	13468	32.86	1176	1204	1175	1527	823	1175	1180.30	0.80	-1369	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	245	10.12	0.55	12	0.07	118.00	2155.00	1517	20241114	-21.29	910	20240806	31.21	1400	-14.71	20250123	1071	11.48	20250103	1517	-21.29	20241114	910	31.21	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
37	20250325	090251	57	100.00	KOSPI		유통	N	N	N	N	N	1175	0	3	0.00	10237937	8711	21.25	1176	1177	1175	1527	823	1175	1175.29	0.80	-149	1201	1187	1179	1165	1157	1184	1162	102	352	500	790	1	1	20493012	241	9.96	0.55	12	0.04	118.00	2155.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.18	N	010420	500	102 억	164310	N	N	0	N	N
38	20250324	160250	57	100.00	KOSPI		유통	N	N	N	N	N	1175	-27	5	-2.25	48399790	40981	96.64	1192	1193	1171	1562	842	1202	1181.08	0.77	-344	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	241	9.96	0.55	12	0.20	118.00	2155.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
39	20250324	150252	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-13	5	-1.08	46014819	38954	91.86	1192	1193	1171	1562	842	1202	1181.26	0.77	80	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	244	10.08	0.55	12	0.19	118.00	2155.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
40	20250324	140251	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-13	5	-1.08	41385241	35044	82.64	1192	1193	1171	1562	842	1202	1180.95	0.77	-251	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	244	10.08	0.55	12	0.17	118.00	2155.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
41	20250324	130251	57	100.00	KOSPI		유통	N	N	N	N	N	1178	-24	5	-2.00	36464262	30878	72.82	1192	1193	1171	1562	842	1202	1180.91	0.77	-167	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	241	9.98	0.55	12	0.15	118.00	2155.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
42	20250324	120252	57	100.00	KOSPI		유통	N	N	N	N	N	1193	-9	5	-0.75	30967576	26225	61.84	1192	1193	1171	1562	842	1202	1180.84	0.77	257	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	244	10.11	0.55	12	0.13	118.00	2155.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
43	20250324	110251	57	100.00	KOSPI		유통	N	N	N	N	N	1192	-10	5	-0.83	29015849	24580	57.96	1192	1192	1171	1562	842	1202	1180.47	0.77	418	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	244	10.10	0.55	12	0.12	118.00	2155.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
44	20250324	100250	57	100.00	KOSPI		유통	N	N	N	N	N	1185	-17	5	-1.41	25264986	21426	50.53	1192	1192	1171	1562	842	1202	1179.17	0.77	1715	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	243	10.04	0.55	12	0.10	118.00	2155.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
45	20250324	090251	57	100.00	KOSPI		유통	N	N	N	N	N	1177	-25	5	-2.08	6142056	5194	12.25	1192	1192	1171	1562	842	1202	1182.53	0.77	407	1227	1214	1197	1184	1167	1221	1191	102	360	500	810	1	1	20493012	241	9.97	0.55	12	0.03	118.00	2155.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.18	N	010420	500	102 억	156911	N	N	36	N	N
46	20250321	160250	57	100.00	KOSPI		유통	N	N	N	N	N	1202	9	2	0.75	50862175	42405	13.84	1193	1210	1180	1550	836	1193	1199.41	0.76	-4301	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	246	10.19	0.56	12	0.21	118.00	2155.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.18	N	010420	500	102 억	155777	N	N	36	N	N
47	20250321	150250	57	100.00	KOSPI		유통	N	N	N	N	N	1205	12	2	1.01	41946146	34988	11.42	1193	1210	1180	1550	836	1193	1198.87	0.76	-4310	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	247	10.21	0.56	12	0.17	118.00	2155.00	1517	20241114	-20.57	910	20240806	32.42	1400	-13.93	20250123	1071	12.51	20250103	1517	-20.57	20241114	910	32.42	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
48	20250321	140250	57	100.00	KOSPI		유통	N	N	N	N	N	1202	9	2	0.75	37365616	31192	10.18	1193	1210	1180	1550	836	1193	1197.92	0.76	-4358	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	246	10.19	0.56	12	0.15	118.00	2155.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
49	20250321	130251	57	100.00	KOSPI		유통	N	N	N	N	N	1208	15	2	1.26	32816619	27412	8.95	1193	1210	1180	1550	836	1193	1197.16	0.76	-4396	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	248	10.24	0.56	12	0.13	118.00	2155.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
50	20250321	120252	57	100.00	KOSPI		유통	N	N	N	N	N	1199	6	2	0.50	29402951	24573	8.02	1193	1210	1180	1550	836	1193	1196.56	0.76	-4354	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	246	10.16	0.56	12	0.12	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
51	20250321	110250	57	100.00	KOSPI		유통	N	N	N	N	N	1199	6	2	0.50	20021847	16728	5.46	1193	1210	1180	1550	836	1193	1196.91	0.76	-3985	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	246	10.16	0.56	12	0.08	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
52	20250321	100251	57	100.00	KOSPI		유통	N	N	N	N	N	1199	6	2	0.50	19121405	15977	5.22	1193	1210	1180	1550	836	1193	1196.81	0.76	-3957	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	246	10.16	0.56	12	0.08	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
53	20250321	090253	57	100.00	KOSPI		유통	N	N	N	N	N	1183	-10	5	-0.84	2914076	2443	0.80	1193	1193	1183	1550	836	1193	1192.83	0.76	-448	1386	1289	1223	1126	1060	1338	1175	102	357	500	810	1	1	20493012	242	10.03	0.55	12	0.01	118.00	2155.00	1517	20241114	-22.02	910	20240806	30.00	1400	-15.50	20250123	1071	10.46	20250103	1517	-22.02	20241114	910	30.00	20240806	0.18	N	010420	500	102 억	155777	N	N	4	N	N
54	20250320	160309	57	100.00	KOSPI		유통	N	N	N	N	N	1193	30	2	2.58	377536131	305089	428.80	1172	1320	1157	1511	815	1163	1237.46	0.73	6373	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	244	10.11	0.55	12	1.49	118.00	2155.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
55	20250320	150251	57	100.00	KOSPI		유통	N	N	N	N	N	1199	36	2	3.10	373229592	301477	423.72	1172	1320	1157	1511	815	1163	1238.00	0.73	6276	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	246	10.16	0.56	12	1.47	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
56	20250320	140252	57	100.00	KOSPI		유통	N	N	N	N	N	1194	31	2	2.67	351731123	283310	398.19	1172	1320	1157	1511	815	1163	1241.51	0.73	6845	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	245	10.12	0.55	12	1.38	118.00	2155.00	1517	20241114	-21.29	910	20240806	31.21	1400	-14.71	20250123	1071	11.48	20250103	1517	-21.29	20241114	910	31.21	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
57	20250320	130251	57	100.00	KOSPI		유통	N	N	N	N	N	1192	29	2	2.49	328792766	264040	371.10	1172	1320	1157	1511	815	1163	1245.24	0.73	6961	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	244	10.10	0.55	12	1.29	118.00	2155.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
58	20250320	120250	57	100.00	KOSPI		유통	N	N	N	N	N	1196	33	2	2.84	319522528	256271	360.18	1172	1320	1157	1511	815	1163	1246.82	0.73	4600	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	245	10.14	0.55	12	1.25	118.00	2155.00	1517	20241114	-21.16	910	20240806	31.43	1400	-14.57	20250123	1071	11.67	20250103	1517	-21.16	20241114	910	31.43	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
59	20250320	110250	57	100.00	KOSPI		유통	N	N	N	N	N	1193	30	2	2.58	315288030	252718	355.19	1172	1320	1157	1511	815	1163	1247.59	0.73	4372	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	244	10.11	0.55	12	1.23	118.00	2155.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
60	20250320	100250	57	100.00	KOSPI		유통	N	N	N	N	N	1200	37	2	3.18	295292536	236018	331.72	1172	1320	1157	1511	815	1163	1251.14	0.73	2138	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	246	10.17	0.56	12	1.15	118.00	2155.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
61	20250320	090252	57	100.00	KOSPI		유통	N	N	N	N	N	1174	11	2	0.95	814743	695	0.98	1172	1174	1172	1511	815	1163	1172.29	0.73	-82	1279	1221	1191	1133	1103	1206	1118	102	348	500	790	1	1	20493012	241	9.95	0.54	12	0.00	118.00	2155.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.18	N	010420	500	102 억	150061	N	N	4	N	N
62	20250319	160249	57	100.00	KOSPI		유통	N	N	N	N	N	1163	-35	5	-2.92	85483832	71099	99.15	1189	1249	1161	1557	839	1198	1202.37	0.74	-2155	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	238	9.86	0.54	12	0.35	118.00	2155.00	1517	20241114	-23.34	910	20240806	27.80	1400	-16.93	20250123	1071	8.59	20250103	1517	-23.34	20241114	910	27.80	20240806	0.18	N	010420	500	102 억	152216	N	N	4	N	N
63	20250319	150250	57	100.00	KOSPI		유통	N	N	N	N	N	1197	-1	5	-0.08	54022095	44344	61.84	1189	1249	1189	1557	839	1198	1218.25	0.74	-2181	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	245	10.14	0.56	12	0.22	118.00	2155.00	1517	20241114	-21.09	910	20240806	31.54	1400	-14.50	20250123	1071	11.76	20250103	1517	-21.09	20241114	910	31.54	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
64	20250319	140250	57	100.00	KOSPI		유통	N	N	N	N	N	1199	1	2	0.08	54017304	44340	61.83	1189	1249	1189	1557	839	1198	1218.25	0.74	-2179	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	246	10.16	0.56	12	0.22	118.00	2155.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
65	20250319	130249	57	100.00	KOSPI		유통	N	N	N	N	N	1198	0	3	0.00	52493796	43064	60.05	1189	1249	1189	1557	839	1198	1218.97	0.74	-1818	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	246	10.15	0.56	12	0.21	118.00	2155.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
66	20250319	120249	57	100.00	KOSPI		유통	N	N	N	N	N	1207	9	2	0.75	47835339	39188	54.65	1189	1249	1189	1557	839	1198	1220.66	0.74	-2270	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	247	10.23	0.56	12	0.19	118.00	2155.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
67	20250319	110250	57	100.00	KOSPI		유통	N	N	N	N	N	1203	5	2	0.42	38082899	31120	43.40	1189	1249	1189	1557	839	1198	1223.74	0.74	-2327	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	247	10.19	0.56	12	0.15	118.00	2155.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
68	20250319	100251	57	100.00	KOSPI		유통	N	N	N	N	N	1213	15	2	1.25	30580581	24887	34.71	1189	1249	1189	1557	839	1198	1228.78	0.74	-2321	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	249	10.28	0.56	12	0.12	118.00	2155.00	1517	20241114	-20.04	910	20240806	33.30	1400	-13.36	20250123	1071	13.26	20250103	1517	-20.04	20241114	910	33.30	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
69	20250319	090250	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-9	5	-0.75	217587	183	0.26	1189	1189	1189	1557	839	1198	1189.00	0.74	-26	1260	1228	1198	1166	1136	1245	1183	102	359	500	810	1	1	20493012	244	10.08	0.55	12	0.00	118.00	2155.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.18	N	010420	500	102 억	152216	N	N	15	N	N
70	20250318	160248	57	100.00	KOSPI		유통	N	N	N	N	N	1198	29	2	2.48	84794498	70412	462.81	1169	1230	1168	1519	819	1169	1204.26	0.68	-1648	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	246	10.15	0.56	12	0.34	118.00	2155.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.16	N	010420	500	102 억	138914	N	N	15	N	N
71	20250318	150251	57	100.00	KOSPI		유통	N	N	N	N	N	1204	35	2	2.99	73210861	60787	399.55	1169	1230	1168	1519	819	1169	1204.38	0.68	-1477	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	247	10.20	0.56	12	0.30	118.00	2155.00	1517	20241114	-20.63	910	20240806	32.31	1400	-14.00	20250123	1071	12.42	20250103	1517	-20.63	20241114	910	32.31	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
72	20250318	140249	57	100.00	KOSPI		유통	N	N	N	N	N	1205	36	2	3.08	67284172	55852	367.11	1169	1230	1168	1519	819	1169	1204.69	0.68	-1090	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	247	10.21	0.56	12	0.27	118.00	2155.00	1517	20241114	-20.57	910	20240806	32.42	1400	-13.93	20250123	1071	12.51	20250103	1517	-20.57	20241114	910	32.42	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
73	20250318	130249	57	100.00	KOSPI		유통	N	N	N	N	N	1200	31	2	2.65	65798111	54618	359.00	1169	1230	1168	1519	819	1169	1204.70	0.68	-413	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	246	10.17	0.56	12	0.27	118.00	2155.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
74	20250318	120249	57	100.00	KOSPI		유통	N	N	N	N	N	1208	39	2	3.34	65530943	54396	357.54	1169	1230	1168	1519	819	1169	1204.70	0.68	-413	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	248	10.24	0.56	12	0.27	118.00	2155.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
75	20250318	110249	57	100.00	KOSPI		유통	N	N	N	N	N	1204	35	2	2.99	55172767	45796	301.01	1169	1230	1168	1519	819	1169	1204.75	0.68	-531	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	247	10.20	0.56	12	0.22	118.00	2155.00	1517	20241114	-20.63	910	20240806	32.31	1400	-14.00	20250123	1071	12.42	20250103	1517	-20.63	20241114	910	32.31	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
76	20250318	100250	57	100.00	KOSPI		유통	N	N	N	N	N	1186	17	2	1.45	5730699	4877	32.06	1169	1186	1168	1519	819	1169	1175.05	0.68	-158	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	243	10.05	0.55	12	0.02	118.00	2155.00	1517	20241114	-21.82	910	20240806	30.33	1400	-15.29	20250123	1071	10.74	20250103	1517	-21.82	20241114	910	30.33	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
77	20250318	090250	57	100.00	KOSPI		유통	N	N	N	N	N	1169	0	3	0.00	523712	448	2.94	1169	1169	1169	1519	819	1169	1169.00	0.68	0	1187	1178	1170	1161	1153	1174	1157	102	350	500	790	1	1	20493012	240	9.91	0.54	12	0.00	118.00	2155.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.16	N	010420	500	102 억	138914	N	N	3	N	N
78	20250317	160249	57	100.00	KOSPI		유통	N	N	N	N	N	1169	-1	5	-0.09	17654866	15126	84.50	1170	1179	1162	1521	819	1170	1167.19	0.68	381	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	240	9.91	0.54	12	0.07	118.00	2155.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.16	N	010420	500	102 억	138533	N	N	3	N	N
79	20250317	150249	57	100.00	KOSPI		유통	N	N	N	N	N	1163	-7	5	-0.60	17498109	14992	83.75	1170	1179	1162	1521	819	1170	1167.16	0.68	381	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	238	9.86	0.54	12	0.07	118.00	2155.00	1517	20241114	-23.34	910	20240806	27.80	1400	-16.93	20250123	1071	8.59	20250103	1517	-23.34	20241114	910	27.80	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
80	20250317	140249	57	100.00	KOSPI		유통	N	N	N	N	N	1170	0	3	0.00	8191958	6995	39.08	1170	1179	1162	1521	819	1170	1171.12	0.68	380	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	240	9.92	0.54	12	0.03	118.00	2155.00	1517	20241114	-22.87	910	20240806	28.57	1400	-16.43	20250123	1071	9.24	20250103	1517	-22.87	20241114	910	28.57	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
81	20250317	130248	57	100.00	KOSPI		유통	N	N	N	N	N	1177	7	2	0.60	6350898	5422	30.29	1170	1179	1162	1521	819	1170	1171.32	0.68	639	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	241	9.97	0.55	12	0.03	118.00	2155.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
82	20250317	120248	57	100.00	KOSPI		유통	N	N	N	N	N	1178	8	2	0.68	4904548	4192	23.42	1170	1179	1162	1521	819	1170	1169.98	0.68	640	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	241	9.98	0.55	12	0.02	118.00	2155.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
83	20250317	110248	57	100.00	KOSPI		유통	N	N	N	N	N	1178	8	2	0.68	4875110	4167	23.28	1170	1179	1162	1521	819	1170	1169.93	0.68	640	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	241	9.98	0.55	12	0.02	118.00	2155.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
84	20250317	100250	57	100.00	KOSPI		유통	N	N	N	N	N	1178	8	2	0.68	4542914	3885	21.70	1170	1179	1162	1521	819	1170	1169.35	0.68	640	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	241	9.98	0.55	12	0.02	118.00	2155.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
85	20250317	090249	57	100.00	KOSPI		유통	N	N	N	N	N	1169	-1	5	-0.09	609568	521	2.91	1170	1170	1169	1521	819	1170	1170.00	0.68	0	1208	1188	1167	1147	1126	1178	1137	102	351	500	790	1	1	20493012	240	9.91	0.54	12	0.00	118.00	2155.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.16	N	010420	500	102 억	138533	N	N	5	N	N
86	20250314	160248	57	100.00	KOSPI		유통	N	N	N	N	N	1170	-8	5	-0.68	20881364	17895	48.61	1173	1187	1146	1531	825	1178	1166.88	0.68	-1060	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	240	-6.03	0.56	12	0.09	-194.00	2094.00	1517	20241114	-22.87	910	20240806	28.57	1400	-16.43	20250123	1071	9.24	20250103	1517	-22.87	20241114	910	28.57	20240806	0.16	N	010420	500	102 억	139608	N	N	5	N	N
87	20250314	150250	57	100.00	KOSPI		유통	N	N	N	N	N	1179	1	2	0.08	19860998	17023	46.24	1173	1187	1146	1531	825	1178	1166.72	0.68	-208	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	242	-6.08	0.56	12	0.08	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
88	20250314	140247	57	100.00	KOSPI		유통	N	N	N	N	N	1168	-10	5	-0.85	19151250	16421	44.61	1173	1187	1146	1531	825	1178	1166.27	0.68	-22	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	239	-6.02	0.56	12	0.08	-194.00	2094.00	1517	20241114	-23.01	910	20240806	28.35	1400	-16.57	20250123	1071	9.06	20250103	1517	-23.01	20241114	910	28.35	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
89	20250314	130247	57	100.00	KOSPI		유통	N	N	N	N	N	1173	-5	5	-0.42	18492037	15859	43.08	1173	1187	1146	1531	825	1178	1166.03	0.68	-1	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	240	-6.05	0.56	12	0.08	-194.00	2094.00	1517	20241114	-22.68	910	20240806	28.90	1400	-16.21	20250123	1071	9.52	20250103	1517	-22.68	20241114	910	28.90	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
90	20250314	120249	57	100.00	KOSPI		유통	N	N	N	N	N	1156	-22	5	-1.87	18220929	15628	42.45	1173	1187	1146	1531	825	1178	1165.92	0.68	-5	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	237	-5.96	0.55	12	0.08	-194.00	2094.00	1517	20241114	-23.80	910	20240806	27.03	1400	-17.43	20250123	1071	7.94	20250103	1517	-23.80	20241114	910	27.03	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
91	20250314	110248	57	100.00	KOSPI		유통	N	N	N	N	N	1180	2	2	0.17	15598387	13395	36.39	1173	1187	1146	1531	825	1178	1164.49	0.68	-186	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	242	-6.08	0.56	12	0.07	-194.00	2094.00	1517	20241114	-22.21	910	20240806	29.67	1400	-15.71	20250123	1071	10.18	20250103	1517	-22.21	20241114	910	29.67	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
92	20250314	100248	57	100.00	KOSPI		유통	N	N	N	N	N	1182	4	2	0.34	15487366	13301	36.13	1173	1187	1146	1531	825	1178	1164.38	0.68	-100	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	242	-6.09	0.56	12	0.06	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
93	20250314	090248	57	100.00	KOSPI		유통	N	N	N	N	N	1178	0	3	0.00	1425676	1212	3.29	1173	1178	1173	1531	825	1178	1176.30	0.68	-45	1196	1187	1182	1173	1168	1184	1170	102	353	500	800	1	1	20493012	241	-6.07	0.56	12	0.01	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	139608	N	N	52	N	N
94	20250313	160246	57	100.00	KOSPI		유통	N	N	N	N	N	1178	-13	5	-1.09	43542093	36806	264.60	1191	1191	1177	1548	834	1191	1183.02	0.60	-379	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	241	-6.07	0.56	12	0.18	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	123187	N	N	52	N	N
95	20250313	150247	57	100.00	KOSPI		유통	N	N	N	N	N	1180	-11	5	-0.92	37900712	32019	230.19	1191	1191	1179	1548	834	1191	1183.69	0.60	180	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	242	-6.08	0.56	12	0.16	-194.00	2094.00	1517	20241114	-22.21	910	20240806	29.67	1400	-15.71	20250123	1071	10.18	20250103	1517	-22.21	20241114	910	29.67	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
96	20250313	140246	57	100.00	KOSPI		유통	N	N	N	N	N	1182	-9	5	-0.76	37814571	31946	229.66	1191	1191	1179	1548	834	1191	1183.70	0.60	180	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	242	-6.09	0.56	12	0.16	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
97	20250313	130247	57	100.00	KOSPI		유통	N	N	N	N	N	1186	-5	5	-0.42	36895100	31167	224.06	1191	1191	1180	1548	834	1191	1183.79	0.60	204	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	243	-6.11	0.57	12	0.15	-194.00	2094.00	1517	20241114	-21.82	910	20240806	30.33	1400	-15.29	20250123	1071	10.74	20250103	1517	-21.82	20241114	910	30.33	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
98	20250313	120246	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-2	5	-0.17	35703786	30160	216.82	1191	1191	1180	1548	834	1191	1183.81	0.60	208	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	244	-6.13	0.57	12	0.15	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
99	20250313	110247	57	100.00	KOSPI		유통	N	N	N	N	N	1182	-9	5	-0.76	35582514	30058	216.09	1191	1191	1180	1548	834	1191	1183.80	0.60	208	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	242	-6.09	0.56	12	0.15	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
100	20250313	100246	57	100.00	KOSPI		유통	N	N	N	N	N	1188	-3	5	-0.25	4032522	3388	24.36	1191	1191	1186	1548	834	1191	1190.24	0.60	-137	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	243	-6.12	0.57	12	0.02	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
101	20250313	090247	57	100.00	KOSPI		유통	N	N	N	N	N	1191	0	3	0.00	1032597	867	6.23	1191	1191	1191	1548	834	1191	1191.00	0.60	-130	1206	1198	1186	1178	1166	1202	1182	102	357	500	800	1	1	20493012	244	-6.14	0.57	12	0.00	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	123187	N	N	13	N	N
102	20250312	160245	57	100.00	KOSPI		유통	N	N	N	N	N	1191	13	2	1.10	16480589	13879	153.55	1174	1194	1174	1531	825	1178	1187.45	0.60	-376	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.14	0.57	12	0.07	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	123563	N	N	13	N	N
103	20250312	150247	57	100.00	KOSPI		유통	N	N	N	N	N	1191	13	2	1.10	15276490	12868	142.36	1174	1194	1174	1531	825	1178	1187.17	0.60	-381	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.14	0.57	12	0.06	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
104	20250312	140245	57	100.00	KOSPI		유통	N	N	N	N	N	1192	14	2	1.19	15216886	12818	141.81	1174	1194	1174	1531	825	1178	1187.15	0.60	-382	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.14	0.57	12	0.06	-194.00	2094.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
105	20250312	130245	57	100.00	KOSPI		유통	N	N	N	N	N	1193	15	2	1.27	8563507	7236	80.05	1174	1194	1174	1531	825	1178	1183.46	0.60	-184	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.15	0.57	12	0.04	-194.00	2094.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
106	20250312	120246	57	100.00	KOSPI		유통	N	N	N	N	N	1192	14	2	1.19	6316020	5347	59.15	1174	1194	1174	1531	825	1178	1181.23	0.60	-184	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.14	0.57	12	0.03	-194.00	2094.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
107	20250312	110244	57	100.00	KOSPI		유통	N	N	N	N	N	1189	11	2	0.93	5874023	4976	55.05	1174	1194	1174	1531	825	1178	1180.47	0.60	-184	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	244	-6.13	0.57	12	0.02	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
108	20250312	100245	57	100.00	KOSPI		유통	N	N	N	N	N	1181	3	2	0.25	2700481	2297	25.41	1174	1187	1174	1531	825	1178	1175.66	0.60	-61	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	242	-6.09	0.56	12	0.01	-194.00	2094.00	1517	20241114	-22.15	910	20240806	29.78	1400	-15.64	20250123	1071	10.27	20250103	1517	-22.15	20241114	910	29.78	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
109	20250312	090246	57	100.00	KOSPI		유통	N	N	N	N	N	1175	-3	5	-0.25	538883	459	5.08	1174	1175	1174	1531	825	1178	1174.04	0.60	-32	1188	1182	1175	1169	1162	1186	1173	102	353	500	800	1	1	20493012	241	-6.06	0.56	12	0.00	-194.00	2094.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.16	N	010420	500	102 억	123563	N	N	2	N	N
110	20250311	160244	57	100.00	KOSPI		유통	N	N	N	N	N	1178	-4	5	-0.34	10507830	8933	83.82	1171	1181	1168	1536	828	1182	1176.29	0.61	-509	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	241	-6.07	0.56	12	0.04	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	124086	N	N	2	N	N
111	20250311	150245	57	100.00	KOSPI		유통	N	N	N	N	N	1178	-4	5	-0.34	8743036	7432	69.74	1171	1181	1168	1536	828	1182	1176.40	0.61	-19	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	241	-6.07	0.56	12	0.04	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
112	20250311	140245	57	100.00	KOSPI		유통	N	N	N	N	N	1179	-3	5	-0.25	7615511	6473	60.74	1171	1181	1168	1536	828	1182	1176.50	0.61	-20	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	242	-6.08	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
113	20250311	130245	57	100.00	KOSPI		유통	N	N	N	N	N	1179	-3	5	-0.25	7489358	6366	59.74	1171	1181	1168	1536	828	1182	1176.46	0.61	-37	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	242	-6.08	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
114	20250311	120244	57	100.00	KOSPI		유통	N	N	N	N	N	1175	-7	5	-0.59	7169993	6095	57.19	1171	1181	1168	1536	828	1182	1176.37	0.61	-37	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	241	-6.06	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
115	20250311	110245	57	100.00	KOSPI		유통	N	N	N	N	N	1179	-3	5	-0.25	6887276	5855	54.94	1171	1181	1168	1536	828	1182	1176.31	0.61	-37	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	242	-6.08	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
116	20250311	100245	57	100.00	KOSPI		유통	N	N	N	N	N	1179	-3	5	-0.25	6868419	5839	54.79	1171	1181	1168	1536	828	1182	1176.30	0.61	-37	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	242	-6.08	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
117	20250311	090245	57	100.00	KOSPI		유통	N	N	N	N	N	1181	-1	5	-0.08	665178	568	5.33	1171	1181	1171	1536	828	1182	1171.09	0.61	-82	1202	1192	1182	1172	1162	1187	1167	102	354	500	800	1	1	20493012	242	-6.09	0.56	12	0.00	-194.00	2094.00	1517	20241114	-22.15	910	20240806	29.78	1400	-15.64	20250123	1071	10.27	20250103	1517	-22.15	20241114	910	29.78	20240806	0.16	N	010420	500	102 억	124086	N	N	5	N	N
118	20250310	160242	57	100.00	KOSPI		유통	N	N	N	N	N	1182	-7	5	-0.59	12453823	10508	37.05	1188	1192	1172	1545	833	1189	1185.18	0.60	703	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	242	-6.09	0.56	12	0.05	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.16	N	010420	500	102 억	123383	N	N	5	N	N
119	20250310	150245	57	100.00	KOSPI		유통	N	N	N	N	N	1189	0	3	0.00	12161779	10261	36.18	1188	1192	1172	1545	833	1189	1185.24	0.60	709	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	244	-6.13	0.57	12	0.05	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
120	20250310	140244	57	100.00	KOSPI		유통	N	N	N	N	N	1177	-12	5	-1.01	10763296	9084	32.03	1188	1192	1172	1545	833	1189	1184.86	0.60	709	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	241	-6.07	0.56	12	0.04	-194.00	2094.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
121	20250310	130244	57	100.00	KOSPI		유통	N	N	N	N	N	1190	1	2	0.08	10756169	9078	32.01	1188	1192	1172	1545	833	1189	1184.86	0.60	709	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	244	-6.13	0.57	12	0.04	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
122	20250310	120243	57	100.00	KOSPI		유통	N	N	N	N	N	1176	-13	5	-1.09	10745474	9069	31.97	1188	1192	1172	1545	833	1189	1184.86	0.60	709	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	241	-6.06	0.56	12	0.04	-194.00	2094.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
123	20250310	110243	57	100.00	KOSPI		유통	N	N	N	N	N	1190	1	2	0.08	7856083	6618	23.33	1188	1192	1181	1545	833	1189	1187.08	0.60	546	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	244	-6.13	0.57	12	0.03	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
124	20250310	100243	57	100.00	KOSPI		유통	N	N	N	N	N	1192	3	2	0.25	6360209	5353	18.87	1188	1192	1187	1545	833	1189	1188.16	0.60	54	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	244	-6.14	0.57	12	0.03	-194.00	2094.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
125	20250310	090244	57	100.00	KOSPI		유통	N	N	N	N	N	1189	0	3	0.00	1785215	1502	5.30	1188	1189	1188	1545	833	1189	1188.56	0.60	-90	1227	1208	1194	1175	1161	1201	1168	102	356	500	800	1	1	20493012	244	-6.13	0.57	12	0.01	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123383	N	N	0	N	N
126	20250307	160243	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-12	5	-1.00	34039776	28363	56.17	1191	1213	1180	1561	841	1201	1200.15	0.60	-349	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	244	-6.13	0.57	12	0.14	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
127	20250307	150244	57	100.00	KOSPI		유통	N	N	N	N	N	1206	5	2	0.42	29383545	24468	48.46	1191	1213	1180	1561	841	1201	1200.90	0.60	-311	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	247	-6.22	0.58	12	0.12	-194.00	2094.00	1517	20241114	-20.50	910	20240806	32.53	1400	-13.86	20250123	1071	12.61	20250103	1517	-20.50	20241114	910	32.53	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
128	20250307	140242	57	100.00	KOSPI		유통	N	N	N	N	N	1210	9	2	0.75	29090555	24224	47.97	1191	1213	1180	1561	841	1201	1200.90	0.60	-311	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	248	-6.24	0.58	12	0.12	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
129	20250307	130243	57	100.00	KOSPI		유통	N	N	N	N	N	1211	10	2	0.83	28861815	24035	47.60	1191	1212	1180	1561	841	1201	1200.82	0.60	-124	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	248	-6.24	0.58	12	0.12	-194.00	2094.00	1517	20241114	-20.17	910	20240806	33.08	1400	-13.50	20250123	1071	13.07	20250103	1517	-20.17	20241114	910	33.08	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
130	20250307	120244	57	100.00	KOSPI		유통	N	N	N	N	N	1201	0	3	0.00	12335804	10328	20.45	1191	1206	1180	1561	841	1201	1194.40	0.60	81	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	246	-6.19	0.57	12	0.05	-194.00	2094.00	1517	20241114	-20.83	910	20240806	31.98	1400	-14.21	20250123	1071	12.14	20250103	1517	-20.83	20241114	910	31.98	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
131	20250307	110243	57	100.00	KOSPI		유통	N	N	N	N	N	1202	1	2	0.08	9561146	7989	15.82	1191	1206	1188	1561	841	1201	1196.79	0.60	81	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	246	-6.20	0.57	12	0.04	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
132	20250307	100243	57	100.00	KOSPI		유통	N	N	N	N	N	1206	5	2	0.42	9158635	7652	15.15	1191	1206	1188	1561	841	1201	1196.89	0.60	81	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	247	-6.22	0.58	12	0.04	-194.00	2094.00	1517	20241114	-20.50	910	20240806	32.53	1400	-13.86	20250123	1071	12.61	20250103	1517	-20.50	20241114	910	32.53	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
133	20250307	090244	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-12	5	-1.00	663381	557	1.10	1191	1191	1189	1561	841	1201	1190.99	0.60	-4	1219	1210	1195	1186	1171	1214	1190	102	360	500	810	1	1	20493012	244	-6.13	0.57	12	0.00	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	123732	N	N	3	N	N
134	20250306	160242	57	100.00	KOSPI		유통	N	N	N	N	N	1201	11	2	0.92	60340011	50491	187.98	1190	1204	1180	1547	833	1190	1195.06	0.61	-764	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	246	-6.19	0.57	12	0.25	-194.00	2094.00	1517	20241114	-20.83	910	20240806	31.98	1400	-14.21	20250123	1071	12.14	20250103	1517	-20.83	20241114	910	31.98	20240806	0.16	N	010420	500	102 억	124510	N	N	3	N	N
135	20250306	150242	57	100.00	KOSPI		유통	N	N	N	N	N	1202	12	2	1.01	58585919	49029	182.54	1190	1203	1180	1547	833	1190	1194.92	0.61	-417	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	246	-6.20	0.57	12	0.24	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
136	20250306	140242	57	100.00	KOSPI		유통	N	N	N	N	N	1199	9	2	0.76	50615155	42389	157.81	1190	1200	1180	1547	833	1190	1194.06	0.61	-308	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	246	-6.18	0.57	12	0.21	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
137	20250306	130242	57	100.00	KOSPI		유통	N	N	N	N	N	1200	10	2	0.84	46740636	39156	145.78	1190	1200	1180	1547	833	1190	1193.70	0.61	-214	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	246	-6.19	0.57	12	0.19	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
138	20250306	120242	57	100.00	KOSPI		유통	N	N	N	N	N	1192	2	2	0.17	15937029	13405	49.91	1190	1199	1180	1547	833	1190	1188.89	0.61	-399	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	244	-6.14	0.57	12	0.07	-194.00	2094.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
139	20250306	110241	57	100.00	KOSPI		유통	N	N	N	N	N	1191	1	2	0.08	14879800	12513	46.59	1190	1199	1180	1547	833	1190	1189.15	0.61	-398	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	244	-6.14	0.57	12	0.06	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
140	20250306	100242	57	100.00	KOSPI		유통	N	N	N	N	N	1197	7	2	0.59	11708085	9850	36.67	1190	1199	1180	1547	833	1190	1188.64	0.61	250	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	245	-6.17	0.57	12	0.05	-194.00	2094.00	1517	20241114	-21.09	910	20240806	31.54	1400	-14.50	20250123	1071	11.76	20250103	1517	-21.09	20241114	910	31.54	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
141	20250306	090245	57	100.00	KOSPI		유통	N	N	N	N	N	1191	1	2	0.08	5662021	4758	17.71	1190	1191	1190	1547	833	1190	1190.00	0.61	-50	1239	1214	1187	1162	1135	1216	1164	102	357	500	800	1	1	20493012	244	-6.14	0.57	12	0.02	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	124510	N	N	13	N	N
142	20250305	160240	57	100.00	KOSPI		유통	N	N	N	N	N	1190	0	3	0.00	31880921	26709	53.71	1190	1212	1160	1547	833	1190	1193.64	0.62	-1538	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	244	-6.13	0.57	12	0.13	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	126062	N	N	13	N	N
143	20250305	150241	57	100.00	KOSPI		유통	N	N	N	N	N	1208	18	2	1.51	31274803	26201	52.69	1190	1212	1160	1547	833	1190	1193.65	0.62	-1489	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	248	-6.23	0.58	12	0.13	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
144	20250305	140239	57	100.00	KOSPI		유통	N	N	N	N	N	1203	13	2	1.09	29712062	24898	50.07	1190	1212	1160	1547	833	1190	1193.35	0.62	-1449	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	247	-6.20	0.57	12	0.12	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
145	20250305	130239	57	100.00	KOSPI		유통	N	N	N	N	N	1202	12	2	1.01	27647626	23173	46.60	1190	1212	1160	1547	833	1190	1193.10	0.62	-1517	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	246	-6.20	0.57	12	0.11	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
146	20250305	120241	57	100.00	KOSPI		유통	N	N	N	N	N	1194	4	2	0.34	15527223	13084	26.31	1190	1199	1160	1547	833	1190	1186.73	0.62	-754	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	245	-6.15	0.57	12	0.06	-194.00	2094.00	1517	20241114	-21.29	910	20240806	31.21	1400	-14.71	20250123	1071	11.48	20250103	1517	-21.29	20241114	910	31.21	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
147	20250305	110238	57	100.00	KOSPI		유통	N	N	N	N	N	1190	0	3	0.00	14878185	12539	25.22	1190	1199	1160	1547	833	1190	1186.55	0.62	-501	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	244	-6.13	0.57	12	0.06	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
148	20250305	100240	57	100.00	KOSPI		유통	N	N	N	N	N	1190	0	3	0.00	10510574	8885	17.87	1190	1190	1160	1547	833	1190	1182.96	0.62	-132	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	244	-6.13	0.57	12	0.04	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
149	20250305	090239	57	100.00	KOSPI		유통	N	N	N	N	N	1189	-1	5	-0.08	2385946	2005	4.03	1190	1190	1189	1547	833	1190	1190.00	0.62	-3	1218	1204	1177	1163	1136	1211	1170	102	357	500	800	1	1	20493012	244	-6.13	0.57	12	0.01	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.16	N	010420	500	102 억	126062	N	N	4	N	N
150	20250304	160238	57	100.00	KOSPI		유통	N	N	N	N	N	1190	22	2	1.88	58503312	49663	126.42	1168	1191	1150	1518	818	1168	1178.01	0.63	-2692	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	244	-6.13	0.57	12	0.24	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.16	N	010420	500	102 억	129030	N	N	4	N	N
151	20250304	150237	57	100.00	KOSPI		유통	N	N	N	N	N	1177	9	2	0.77	50446923	42885	109.16	1168	1191	1150	1518	818	1168	1176.33	0.63	-2211	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	241	-6.07	0.56	12	0.21	-194.00	2094.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
152	20250304	140238	57	100.00	KOSPI		유통	N	N	N	N	N	1188	20	2	1.71	50343875	42798	108.94	1168	1191	1150	1518	818	1168	1176.31	0.63	-2189	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	243	-6.12	0.57	12	0.21	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
153	20250304	130237	57	100.00	KOSPI		유통	N	N	N	N	N	1182	14	2	1.20	24711869	21185	53.93	1168	1183	1150	1518	818	1168	1166.48	0.63	-563	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	242	-6.09	0.56	12	0.10	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
154	20250304	120238	57	100.00	KOSPI		유통	N	N	N	N	N	1179	11	2	0.94	23875534	20475	52.12	1168	1179	1150	1518	818	1168	1166.08	0.63	-527	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	242	-6.08	0.56	12	0.10	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
155	20250304	110238	57	100.00	KOSPI		유통	N	N	N	N	N	1167	-1	5	-0.09	22543391	19339	49.23	1168	1179	1150	1518	818	1168	1165.70	0.63	-701	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	239	-6.02	0.56	12	0.09	-194.00	2094.00	1517	20241114	-23.07	910	20240806	28.24	1400	-16.64	20250123	1071	8.96	20250103	1517	-23.07	20241114	910	28.24	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
156	20250304	100237	57	100.00	KOSPI		유통	N	N	N	N	N	1163	-5	5	-0.43	17100741	14693	37.40	1168	1171	1150	1518	818	1168	1163.87	0.63	-701	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	238	-5.99	0.56	12	0.07	-194.00	2094.00	1517	20241114	-23.34	910	20240806	27.80	1400	-16.93	20250123	1071	8.59	20250103	1517	-23.34	20241114	910	27.80	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N
157	20250304	090236	57	100.00	KOSPI		유통	N	N	N	N	N	1168	0	3	0.00	2317327	1984	5.05	1168	1170	1168	1518	818	1168	1168.01	0.63	-29	1214	1190	1179	1155	1144	1185	1150	102	350	500	790	1	1	20493012	239	-6.02	0.56	12	0.01	-194.00	2094.00	1517	20241114	-23.01	910	20240806	28.35	1400	-16.57	20250123	1071	9.06	20250103	1517	-23.01	20241114	910	28.35	20240806	0.16	N	010420	500	102 억	129030	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History