KissMeData/088790/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141930	57	100.00	KOSPI	유통	N	N	N	N	N	1736	-10	5	-0.57	20136834	11718	52.72	1746	1746	1659	2265	1223	1746	1718.45	2.88	-933	1778	1761	1753	1736	1728	1758	1733	62	519	500	1250	1	1	12447744	216	4.93	0.20	12	0.09	352.00	8626.00	2530	20240513	-31.38	1553	20241210	11.78	1915	-9.35	20250318	1643	5.66	20250102	2530	-31.38	20240513	1553	11.78	20241210	Y	088790	500	62 억	358111	N	N	0	N	N
3	20250328	160725	57	100.00	KOSPI	유통	N	N	N	N	N	1746	-18	5	-1.02	38885900	22194	49.69	1764	1770	1745	2290	1235	1764	1752.16	2.71	-1623	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	217	4.96	0.20	12	0.18	352.00	8626.00	2530	20240513	-30.99	1553	20241210	12.43	1915	-8.83	20250318	1643	6.27	20250102	2530	-30.99	20240513	1553	12.43	20241210	N	088790	500	62 억	337034	N	N	1	N	N
4	20250328	150728	57	100.00	KOSPI	유통	N	N	N	N	N	1749	-15	5	-0.85	33858890	19320	43.26	1764	1770	1745	2290	1235	1764	1752.53	2.71	-1699	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	218	4.97	0.20	12	0.16	352.00	8626.00	2530	20240513	-30.87	1553	20241210	12.62	1915	-8.67	20250318	1643	6.45	20250102	2530	-30.87	20240513	1553	12.62	20241210	N	088790	500	62 억	337034	N	N	1	N	N
5	20250328	140729	57	100.00	KOSPI	유통	N	N	N	N	N	1755	-9	5	-0.51	29605401	16894	37.82	1764	1770	1745	2290	1235	1764	1752.42	2.71	-1510	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	218	4.99	0.20	12	0.14	352.00	8626.00	2530	20240513	-30.63	1553	20241210	13.01	1915	-8.36	20250318	1643	6.82	20250102	2530	-30.63	20240513	1553	13.01	20241210	N	088790	500	62 억	337034	N	N	1	N	N
6	20250328	130729	57	100.00	KOSPI	유통	N	N	N	N	N	1751	-13	5	-0.74	13397114	7631	17.09	1764	1770	1747	2290	1235	1764	1755.62	2.71	-1305	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	218	4.97	0.20	12	0.06	352.00	8626.00	2530	20240513	-30.79	1553	20241210	12.75	1915	-8.56	20250318	1643	6.57	20250102	2530	-30.79	20240513	1553	12.75	20241210	N	088790	500	62 억	337034	N	N	1	N	N
7	20250328	120727	57	100.00	KOSPI	유통	N	N	N	N	N	1764	0	3	0.00	8950436	5099	11.42	1764	1770	1747	2290	1235	1764	1755.33	2.71	-1015	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	220	5.01	0.20	12	0.04	352.00	8626.00	2530	20240513	-30.28	1553	20241210	13.59	1915	-7.89	20250318	1643	7.36	20250102	2530	-30.28	20240513	1553	13.59	20241210	N	088790	500	62 억	337034	N	N	1	N	N
8	20250328	110725	57	100.00	KOSPI	유통	N	N	N	N	N	1758	-6	5	-0.34	8463830	4822	10.80	1764	1770	1747	2290	1235	1764	1755.25	2.71	-976	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	219	4.99	0.20	12	0.04	352.00	8626.00	2530	20240513	-30.51	1553	20241210	13.20	1915	-8.20	20250318	1643	7.00	20250102	2530	-30.51	20240513	1553	13.20	20241210	N	088790	500	62 억	337034	N	N	1	N	N
9	20250328	100730	57	100.00	KOSPI	유통	N	N	N	N	N	1752	-12	5	-0.68	8442802	4810	10.77	1764	1770	1747	2290	1235	1764	1755.26	2.71	-976	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	218	4.98	0.20	12	0.04	352.00	8626.00	2530	20240513	-30.75	1553	20241210	12.81	1915	-8.51	20250318	1643	6.63	20250102	2530	-30.75	20240513	1553	12.81	20241210	N	088790	500	62 억	337034	N	N	1	N	N
10	20250328	090735	57	100.00	KOSPI	유통	N	N	N	N	N	1770	6	2	0.34	1208954	685	1.53	1764	1770	1764	2290	1235	1764	1764.90	2.71	-198	1820	1791	1775	1746	1730	1784	1739	62	526	500	1270	1	1	12447744	220	5.03	0.21	12	0.01	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1915	-7.57	20250318	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	337034	N	N	1	N	N
11	20250327	161708	57	100.00	KOSPI	유통	N	N	N	N	N	1764	-32	5	-1.78	79372632	44664	303.26	1796	1804	1759	2330	1258	1796	1777.11	2.71	-362	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	220	5.01	0.20	12	0.36	352.00	8626.00	2530	20240513	-30.28	1553	20241210	13.59	1915	-7.89	20250318	1643	7.36	20250102	2530	-30.28	20240513	1553	13.59	20241210	N	088790	500	62 억	337397	N	N	1	N	N
12	20250327	150727	57	100.00	KOSPI	유통	N	N	N	N	N	1766	-30	5	-1.67	72662051	40861	277.44	1796	1804	1759	2330	1258	1796	1778.27	2.71	-189	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	220	5.02	0.20	12	0.33	352.00	8626.00	2530	20240513	-30.20	1553	20241210	13.72	1915	-7.78	20250318	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	N	088790	500	62 억	337397	N	N	1	N	N
13	20250327	140726	57	100.00	KOSPI	유통	N	N	N	N	N	1777	-19	5	-1.06	68074384	38271	259.85	1796	1804	1759	2330	1258	1796	1778.75	2.71	100	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	221	5.05	0.21	12	0.31	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1915	-7.21	20250318	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	337397	N	N	1	N	N
14	20250327	130724	57	100.00	KOSPI	유통	N	N	N	N	N	1759	-37	5	-2.06	57106009	32064	217.71	1796	1804	1759	2330	1258	1796	1781.00	2.71	-275	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	219	5.00	0.20	12	0.26	352.00	8626.00	2530	20240513	-30.47	1553	20241210	13.26	1915	-8.15	20250318	1643	7.06	20250102	2530	-30.47	20240513	1553	13.26	20241210	N	088790	500	62 억	337397	N	N	1	N	N
15	20250327	120731	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-14	5	-0.78	43483656	24365	165.43	1796	1804	1762	2330	1258	1796	1784.68	2.71	322	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	222	5.06	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1915	-6.95	20250318	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	337397	N	N	1	N	N
16	20250327	110728	57	100.00	KOSPI	유통	N	N	N	N	N	1767	-29	5	-1.61	32362198	18093	122.85	1796	1804	1764	2330	1258	1796	1788.66	2.71	-372	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	220	5.02	0.20	12	0.15	352.00	8626.00	2530	20240513	-30.16	1553	20241210	13.78	1915	-7.73	20250318	1643	7.55	20250102	2530	-30.16	20240513	1553	13.78	20241210	N	088790	500	62 억	337397	N	N	1	N	N
17	20250327	100723	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-8	5	-0.45	17185841	9584	65.07	1796	1804	1788	2330	1258	1796	1793.18	2.71	-115	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	223	5.08	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1915	-6.63	20250318	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	337397	N	N	1	N	N
18	20250327	090728	57	100.00	KOSPI	유통	N	N	N	N	N	1802	6	2	0.33	100590	56	0.38	1796	1804	1796	2330	1258	1796	1796.25	2.71	-35	1813	1804	1795	1786	1777	1800	1782	62	534	500	1290	1	1	12447744	224	5.12	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.77	1553	20241210	16.03	1915	-5.90	20250318	1643	9.68	20250102	2530	-28.77	20240513	1553	16.03	20241210	N	088790	500	62 억	337397	N	N	1	N	N
19	20250326	160718	57	100.00	KOSPI	유통	N	N	N	N	N	1796	4	2	0.22	26391514	14728	160.79	1800	1804	1786	2325	1255	1792	1791.85	2.63	-230	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	224	5.10	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	327627	N	N	1	N	N
20	20250326	150720	57	100.00	KOSPI	유통	N	N	N	N	N	1796	4	2	0.22	21699101	12110	132.21	1800	1804	1786	2325	1255	1792	1791.83	2.63	-230	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	224	5.10	0.21	12	0.10	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	327627	N	N	10	N	N
21	20250326	140720	57	100.00	KOSPI	유통	N	N	N	N	N	1790	-2	5	-0.11	19122815	10671	116.50	1800	1804	1786	2325	1255	1792	1792.04	2.63	-63	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	223	5.09	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1915	-6.53	20250318	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	327627	N	N	10	N	N
22	20250326	130722	57	100.00	KOSPI	유통	N	N	N	N	N	1786	-6	5	-0.33	18488712	10316	112.62	1800	1804	1786	2325	1255	1792	1792.24	2.63	-61	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	222	5.07	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.41	1553	20241210	15.00	1915	-6.74	20250318	1643	8.70	20250102	2530	-29.41	20240513	1553	15.00	20241210	N	088790	500	62 억	327627	N	N	10	N	N
23	20250326	120724	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-4	5	-0.22	16237753	9057	98.88	1800	1804	1788	2325	1255	1792	1792.84	2.63	-61	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	223	5.08	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1915	-6.63	20250318	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	327627	N	N	10	N	N
24	20250326	110722	57	100.00	KOSPI	유통	N	N	N	N	N	1796	4	2	0.22	10812529	6029	65.82	1800	1804	1788	2325	1255	1792	1793.42	2.63	44	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	224	5.10	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	327627	N	N	10	N	N
25	20250326	100722	57	100.00	KOSPI	유통	N	N	N	N	N	1790	-2	5	-0.11	9878802	5509	60.14	1800	1804	1788	2325	1255	1792	1793.21	2.63	44	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	223	5.09	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1915	-6.53	20250318	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	327627	N	N	10	N	N
26	20250326	090722	57	100.00	KOSPI	유통	N	N	N	N	N	1804	12	2	0.67	212428	118	1.29	1800	1804	1800	2325	1255	1792	1800.24	2.63	-55	1813	1802	1795	1784	1777	1799	1781	62	533	500	1290	1	1	12447744	225	5.12	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.70	1553	20241210	16.16	1915	-5.80	20250318	1643	9.80	20250102	2530	-28.70	20240513	1553	16.16	20241210	N	088790	500	62 억	327627	N	N	10	N	N
27	20250325	160717	57	100.00	KOSPI	유통	N	N	N	N	N	1792	-6	5	-0.33	16464510	9160	64.13	1798	1806	1788	2335	1259	1798	1797.44	2.65	-1620	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	223	5.09	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.17	1553	20241210	15.39	1915	-6.42	20250318	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	N	088790	500	62 억	329247	N	N	10	N	N
28	20250325	150718	57	100.00	KOSPI	유통	N	N	N	N	N	1797	-1	5	-0.06	16358626	9101	63.72	1798	1806	1788	2335	1259	1798	1797.45	2.65	-1584	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	224	5.11	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.97	1553	20241210	15.71	1915	-6.16	20250318	1643	9.37	20250102	2530	-28.97	20240513	1553	15.71	20241210	N	088790	500	62 억	329247	N	N	0	N	N
29	20250325	140716	57	100.00	KOSPI	유통	N	N	N	N	N	1797	-1	5	-0.06	13884530	7724	54.08	1798	1806	1788	2335	1259	1798	1797.58	2.65	-1416	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	224	5.11	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.97	1553	20241210	15.71	1915	-6.16	20250318	1643	9.37	20250102	2530	-28.97	20240513	1553	15.71	20241210	N	088790	500	62 억	329247	N	N	0	N	N
30	20250325	130717	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-10	5	-0.56	12449324	6926	48.49	1798	1806	1788	2335	1259	1798	1797.48	2.65	-953	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	223	5.08	0.21	12	0.06	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1915	-6.63	20250318	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	329247	N	N	0	N	N
31	20250325	120717	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-2	5	-0.11	9729361	5409	37.87	1798	1806	1793	2335	1259	1798	1798.74	2.65	-672	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	224	5.10	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	329247	N	N	0	N	N
32	20250325	110716	57	100.00	KOSPI	유통	N	N	N	N	N	1801	3	2	0.17	9297392	5169	36.19	1798	1806	1793	2335	1259	1798	1798.68	2.65	-566	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.81	1553	20241210	15.97	1915	-5.95	20250318	1643	9.62	20250102	2530	-28.81	20240513	1553	15.97	20241210	N	088790	500	62 억	329247	N	N	0	N	N
33	20250325	100726	57	100.00	KOSPI	유통	N	N	N	N	N	1803	5	2	0.28	8183105	4550	31.86	1798	1806	1793	2335	1259	1798	1798.48	2.65	-397	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1915	-5.85	20250318	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	329247	N	N	0	N	N
34	20250325	090722	57	100.00	KOSPI	유통	N	N	N	N	N	1793	-5	5	-0.28	1940376	1079	7.55	1798	1805	1793	2335	1259	1798	1798.31	2.65	-98	1840	1819	1805	1784	1770	1812	1777	62	537	500	1290	1	1	12447744	223	5.09	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1915	-6.37	20250318	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	329247	N	N	0	N	N
35	20250324	160715	57	100.00	KOSPI	유통	N	N	N	N	N	1798	-7	5	-0.39	25769106	14283	151.30	1805	1826	1791	2345	1264	1805	1804.18	2.58	-92	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	224	5.11	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.93	1553	20241210	15.78	1915	-6.11	20250318	1643	9.43	20250102	2530	-28.93	20240513	1553	15.78	20241210	N	088790	500	62 억	321499	N	N	23	N	N
36	20250324	150720	57	100.00	KOSPI	유통	N	N	N	N	N	1803	-2	5	-0.11	23617457	13088	138.64	1805	1826	1791	2345	1264	1805	1804.51	2.58	-83	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	224	5.12	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1915	-5.85	20250318	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	321499	N	N	23	N	N
37	20250324	140719	57	100.00	KOSPI	유통	N	N	N	N	N	1823	18	2	1.00	23461825	13002	137.73	1805	1826	1791	2345	1264	1805	1804.48	2.58	-82	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	227	5.18	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1915	-4.80	20250318	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	321499	N	N	23	N	N
38	20250324	130720	57	100.00	KOSPI	유통	N	N	N	N	N	1801	-4	5	-0.22	20695925	11481	121.62	1805	1826	1791	2345	1264	1805	1802.62	2.58	-50	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	224	5.12	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.81	1553	20241210	15.97	1915	-5.95	20250318	1643	9.62	20250102	2530	-28.81	20240513	1553	15.97	20241210	N	088790	500	62 억	321499	N	N	23	N	N
39	20250324	120720	57	100.00	KOSPI	유통	N	N	N	N	N	1801	-4	5	-0.22	20695925	11481	121.62	1805	1826	1791	2345	1264	1805	1802.62	2.58	-50	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	224	5.12	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.81	1553	20241210	15.97	1915	-5.95	20250318	1643	9.62	20250102	2530	-28.81	20240513	1553	15.97	20241210	N	088790	500	62 억	321499	N	N	23	N	N
40	20250324	110719	57	100.00	KOSPI	유통	N	N	N	N	N	1805	0	3	0.00	20688716	11477	121.58	1805	1826	1791	2345	1264	1805	1802.62	2.58	-49	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	225	5.13	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1915	-5.74	20250318	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	N	088790	500	62 억	321499	N	N	23	N	N
41	20250324	100716	57	100.00	KOSPI	유통	N	N	N	N	N	1794	-11	5	-0.61	19881134	11030	116.84	1805	1826	1791	2345	1264	1805	1802.46	2.58	-9	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	223	5.10	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.09	1553	20241210	15.52	1915	-6.32	20250318	1643	9.19	20250102	2530	-29.09	20240513	1553	15.52	20241210	N	088790	500	62 억	321499	N	N	23	N	N
42	20250324	090719	57	100.00	KOSPI	유통	N	N	N	N	N	1814	9	2	0.50	3896934	2156	22.84	1805	1826	1804	2345	1264	1805	1807.48	2.58	-165	1823	1814	1806	1797	1789	1818	1801	62	540	500	1290	1	1	12447744	226	5.15	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.30	1553	20241210	16.81	1915	-5.27	20250318	1643	10.41	20250102	2530	-28.30	20240513	1553	16.81	20241210	N	088790	500	62 억	321499	N	N	23	N	N
43	20250321	160733	57	100.00	KOSPI	유통	N	N	N	N	N	1805	-2	5	-0.11	17050050	9439	63.80	1798	1815	1798	2345	1265	1807	1806.58	2.56	-172	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	225	5.13	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1915	-5.74	20250318	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	N	088790	500	62 억	318682	N	N	23	N	N
44	20250321	150718	57	100.00	KOSPI	유통	N	N	N	N	N	1802	-5	5	-0.28	9865150	5461	36.91	1798	1815	1798	2345	1265	1807	1806.47	2.56	-102	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.77	1553	20241210	16.03	1915	-5.90	20250318	1643	9.68	20250102	2530	-28.77	20240513	1553	16.03	20241210	N	088790	500	62 억	318682	N	N	3	N	N
45	20250321	140718	57	100.00	KOSPI	유통	N	N	N	N	N	1803	-4	5	-0.22	9461446	5237	35.40	1798	1815	1798	2345	1265	1807	1806.65	2.56	-46	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1915	-5.85	20250318	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	318682	N	N	3	N	N
46	20250321	130719	57	100.00	KOSPI	유통	N	N	N	N	N	1803	-4	5	-0.22	9461446	5237	35.40	1798	1815	1798	2345	1265	1807	1806.65	2.56	-46	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1915	-5.85	20250318	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	318682	N	N	3	N	N
47	20250321	120719	57	100.00	KOSPI	유통	N	N	N	N	N	1802	-5	5	-0.28	9456037	5234	35.38	1798	1815	1798	2345	1265	1807	1806.66	2.56	-43	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	224	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.77	1553	20241210	16.03	1915	-5.90	20250318	1643	9.68	20250102	2530	-28.77	20240513	1553	16.03	20241210	N	088790	500	62 억	318682	N	N	3	N	N
48	20250321	110718	57	100.00	KOSPI	유통	N	N	N	N	N	1808	1	2	0.06	9448821	5230	35.35	1798	1815	1798	2345	1265	1807	1806.66	2.56	-45	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	225	5.14	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1915	-5.59	20250318	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	N	088790	500	62 억	318682	N	N	3	N	N
49	20250321	100720	57	100.00	KOSPI	유통	N	N	N	N	N	1806	-1	5	-0.06	7614741	4215	28.49	1798	1815	1798	2345	1265	1807	1806.58	2.56	35	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	225	5.13	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.62	1553	20241210	16.29	1915	-5.69	20250318	1643	9.92	20250102	2530	-28.62	20240513	1553	16.29	20241210	N	088790	500	62 억	318682	N	N	3	N	N
50	20250321	090723	57	100.00	KOSPI	유통	N	N	N	N	N	1808	1	2	0.06	4617973	2556	17.28	1798	1809	1798	2345	1265	1807	1806.72	2.56	450	1832	1819	1809	1796	1786	1814	1791	62	538	500	1300	1	1	12447744	225	5.14	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1915	-5.59	20250318	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	N	088790	500	62 억	318682	N	N	3	N	N
51	20250320	161202	57	100.00	KOSPI	유통	N	N	N	N	N	1807	-11	5	-0.61	26785758	14794	221.33	1822	1822	1799	2360	1273	1818	1810.58	2.56	-534	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	225	5.13	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.58	1553	20241210	16.36	1915	-5.64	20250318	1643	9.98	20250102	2530	-28.58	20240513	1553	16.36	20241210	N	088790	500	62 억	319224	N	N	3	N	N
52	20250320	150717	57	100.00	KOSPI	유통	N	N	N	N	N	1809	-9	5	-0.50	26679145	14735	220.45	1822	1822	1799	2360	1273	1818	1810.60	2.56	-526	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.50	1553	20241210	16.48	1915	-5.54	20250318	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	N	088790	500	62 억	319224	N	N	1	N	N
53	20250320	140720	57	100.00	KOSPI	유통	N	N	N	N	N	1817	-1	5	-0.06	22610523	12493	186.91	1822	1822	1799	2360	1273	1818	1809.86	2.56	-411	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	226	5.16	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1915	-5.12	20250318	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	N	088790	500	62 억	319224	N	N	1	N	N
54	20250320	130719	57	100.00	KOSPI	유통	N	N	N	N	N	1818	0	3	0.00	21961507	12136	181.57	1822	1822	1799	2360	1273	1818	1809.62	2.56	-366	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	226	5.16	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1915	-5.07	20250318	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	319224	N	N	1	N	N
55	20250320	120717	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-7	5	-0.39	21213339	11724	175.40	1822	1822	1799	2360	1273	1818	1809.39	2.56	-102	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1915	-5.43	20250318	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	319224	N	N	1	N	N
56	20250320	110718	57	100.00	KOSPI	유통	N	N	N	N	N	1810	-8	5	-0.44	14506716	8018	119.96	1822	1822	1799	2360	1273	1818	1809.27	2.56	-110	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1915	-5.48	20250318	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	319224	N	N	1	N	N
57	20250320	100716	57	100.00	KOSPI	유통	N	N	N	N	N	1809	-9	5	-0.50	14309422	7909	118.33	1822	1822	1799	2360	1273	1818	1809.26	2.56	-4	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.50	1553	20241210	16.48	1915	-5.54	20250318	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	N	088790	500	62 억	319224	N	N	1	N	N
58	20250320	090719	57	100.00	KOSPI	유통	N	N	N	N	N	1822	4	2	0.22	107498	59	0.88	1822	1822	1822	2360	1273	1818	1822.00	2.56	0	1836	1827	1819	1810	1802	1823	1806	62	542	500	1300	1	1	12447744	227	5.18	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1915	-4.86	20250318	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	319224	N	N	1	N	N
59	20250319	160714	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-10	5	-0.55	12142910	6684	71.33	1820	1828	1811	2375	1280	1828	1816.71	2.26	-370	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1915	-5.07	20250318	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	280744	N	N	1	N	N
60	20250319	150715	57	100.00	KOSPI	유통	N	N	N	N	N	1822	-6	5	-0.33	10063118	5540	59.12	1820	1828	1811	2375	1280	1828	1816.45	2.26	-369	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	227	5.18	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1915	-4.86	20250318	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	280744	N	N	10	N	N
61	20250319	140717	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-10	5	-0.55	9772194	5380	57.41	1820	1828	1811	2375	1280	1828	1816.39	2.26	-333	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	226	5.16	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1915	-5.07	20250318	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	280744	N	N	10	N	N
62	20250319	130715	57	100.00	KOSPI	유통	N	N	N	N	N	1814	-14	5	-0.77	8141122	4482	47.83	1820	1828	1811	2375	1280	1828	1816.40	2.26	-273	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	226	5.15	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.30	1553	20241210	16.81	1915	-5.27	20250318	1643	10.41	20250102	2530	-28.30	20240513	1553	16.81	20241210	N	088790	500	62 억	280744	N	N	10	N	N
63	20250319	120716	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-13	5	-0.71	3629535	1997	21.31	1820	1828	1811	2375	1280	1828	1817.49	2.26	-14	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	226	5.16	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1915	-5.22	20250318	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	280744	N	N	10	N	N
64	20250319	110715	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-17	5	-0.93	2278685	1253	13.37	1820	1828	1811	2375	1280	1828	1818.58	2.26	1	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	225	5.14	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1915	-5.43	20250318	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	280744	N	N	10	N	N
65	20250319	100716	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-17	5	-0.93	2028097	1115	11.90	1820	1828	1811	2375	1280	1828	1818.92	2.26	1	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	225	5.14	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1915	-5.43	20250318	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	280744	N	N	10	N	N
66	20250319	090718	57	100.00	KOSPI	유통	N	N	N	N	N	1820	-8	5	-0.44	1443260	793	8.46	1820	1820	1820	2375	1280	1828	1820.00	2.26	2	1946	1886	1855	1795	1764	1871	1780	62	547	500	1310	1	1	12447744	227	5.17	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1915	-4.96	20250318	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	280744	N	N	10	N	N
67	20250318	160712	57	100.00	KOSPI	유통	N	N	N	N	N	1828	-2	5	-0.11	17268768	9370	58.67	1829	1915	1824	2375	1281	1830	1842.98	2.25	189	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	228	5.19	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.75	1553	20241210	17.71	1915	-4.54	20250318	1643	11.26	20250102	2530	-27.75	20240513	1553	17.71	20241210	N	088790	500	62 억	280555	N	N	10	N	N
68	20250318	150716	57	100.00	KOSPI	유통	N	N	N	N	N	1829	-1	5	-0.05	15365834	8329	52.15	1829	1915	1824	2375	1281	1830	1844.86	2.25	263	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.71	1553	20241210	17.77	1915	-4.49	20250318	1643	11.32	20250102	2530	-27.71	20240513	1553	17.77	20241210	N	088790	500	62 억	280555	N	N	4	N	N
69	20250318	140714	57	100.00	KOSPI	유통	N	N	N	N	N	1832	2	2	0.11	13350048	7228	45.25	1829	1915	1824	2375	1281	1830	1846.99	2.25	353	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.59	1553	20241210	17.97	1915	-4.33	20250318	1643	11.50	20250102	2530	-27.59	20240513	1553	17.97	20241210	N	088790	500	62 억	280555	N	N	4	N	N
70	20250318	130712	57	100.00	KOSPI	유통	N	N	N	N	N	1824	-6	5	-0.33	12273983	6640	41.57	1829	1915	1824	2375	1281	1830	1848.49	2.25	510	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1915	-4.75	20250318	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	N	088790	500	62 억	280555	N	N	4	N	N
71	20250318	120714	57	100.00	KOSPI	유통	N	N	N	N	N	1832	2	2	0.11	9073716	4893	30.63	1829	1915	1825	2375	1281	1830	1854.43	2.25	138	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.59	1553	20241210	17.97	1915	-4.33	20250318	1643	11.50	20250102	2530	-27.59	20240513	1553	17.97	20241210	N	088790	500	62 억	280555	N	N	4	N	N
72	20250318	110712	57	100.00	KOSPI	유통	N	N	N	N	N	1825	-5	5	-0.27	1613777	883	5.53	1829	1829	1825	2375	1281	1830	1827.61	2.25	72	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.87	1553	20241210	17.51	1890	-3.44	20250123	1643	11.08	20250102	2530	-27.87	20240513	1553	17.51	20241210	N	088790	500	62 억	280555	N	N	4	N	N
73	20250318	100714	57	100.00	KOSPI	유통	N	N	N	N	N	1825	-5	5	-0.27	706731	387	2.42	1829	1829	1825	2375	1281	1830	1826.18	2.25	69	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.87	1553	20241210	17.51	1890	-3.44	20250123	1643	11.08	20250102	2530	-27.87	20240513	1553	17.51	20241210	N	088790	500	62 억	280555	N	N	4	N	N
74	20250318	090717	57	100.00	KOSPI	유통	N	N	N	N	N	1829	-1	5	-0.05	206677	113	0.71	1829	1829	1829	2375	1281	1830	1829.00	2.25	0	1845	1837	1826	1818	1807	1841	1822	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.71	1553	20241210	17.77	1890	-3.23	20250123	1643	11.32	20250102	2530	-27.71	20240513	1553	17.77	20241210	N	088790	500	62 억	280555	N	N	4	N	N
75	20250317	160711	57	100.00	KOSPI	유통	N	N	N	N	N	1830	7	2	0.38	29036735	15930	143.76	1823	1834	1815	2365	1277	1823	1822.77	2.26	-1030	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	228	5.20	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.67	1553	20241210	17.84	1890	-3.17	20250123	1643	11.38	20250102	2530	-27.67	20240513	1553	17.84	20241210	N	088790	500	62 억	281585	N	N	4	N	N
76	20250317	150711	57	100.00	KOSPI	유통	N	N	N	N	N	1816	-7	5	-0.38	28963554	15890	143.40	1823	1834	1815	2365	1277	1823	1822.75	2.26	-1030	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	226	5.16	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	281585	N	N	3	N	N
77	20250317	140712	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-8	5	-0.44	26590977	14589	131.66	1823	1831	1815	2365	1277	1823	1822.67	2.26	-911	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	226	5.16	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	281585	N	N	3	N	N
78	20250317	130711	57	100.00	KOSPI	유통	N	N	N	N	N	1820	-3	5	-0.16	21603626	11849	106.93	1823	1831	1818	2365	1277	1823	1823.24	2.26	-911	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	227	5.17	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	281585	N	N	3	N	N
79	20250317	120710	57	100.00	KOSPI	유통	N	N	N	N	N	1820	-3	5	-0.16	15681469	8604	77.65	1823	1831	1818	2365	1277	1823	1822.58	2.26	-895	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	227	5.17	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	281585	N	N	3	N	N
80	20250317	110712	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-5	5	-0.27	11153912	6116	55.19	1823	1831	1818	2365	1277	1823	1823.73	2.26	-906	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1890	-3.81	20250123	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	281585	N	N	3	N	N
81	20250317	100711	57	100.00	KOSPI	유통	N	N	N	N	N	1820	-3	5	-0.16	8418991	4613	41.63	1823	1831	1820	2365	1277	1823	1825.06	2.26	-852	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	227	5.17	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	281585	N	N	3	N	N
82	20250317	090712	57	100.00	KOSPI	유통	N	N	N	N	N	1823	0	3	0.00	1606063	881	7.95	1823	1823	1823	2365	1277	1823	1823.00	2.26	-761	1838	1830	1818	1810	1798	1834	1814	62	542	500	1310	1	1	12447744	227	5.18	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	281585	N	N	3	N	N
83	20250314	160709	57	100.00	KOSPI	유통	N	N	N	N	N	1823	3	2	0.16	20144609	11081	35.27	1819	1826	1806	2365	1274	1820	1817.94	2.26	240	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	281353	N	N	3	N	N
84	20250314	150714	57	100.00	KOSPI	유통	N	N	N	N	N	1823	3	2	0.16	18188713	10007	31.85	1819	1826	1806	2365	1274	1820	1817.60	2.26	230	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	281353	N	N	35	N	N
85	20250314	140709	57	100.00	KOSPI	유통	N	N	N	N	N	1822	2	2	0.11	18157726	9990	31.80	1819	1826	1806	2365	1274	1820	1817.59	2.26	230	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1890	-3.60	20250123	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	281353	N	N	35	N	N
86	20250314	130708	57	100.00	KOSPI	유통	N	N	N	N	N	1824	4	2	0.22	16574373	9121	29.03	1819	1826	1806	2365	1274	1820	1817.17	2.26	219	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1890	-3.49	20250123	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	N	088790	500	62 억	281353	N	N	35	N	N
87	20250314	120711	57	100.00	KOSPI	유통	N	N	N	N	N	1823	3	2	0.16	16295314	8968	28.54	1819	1826	1806	2365	1274	1820	1817.05	2.26	219	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	281353	N	N	35	N	N
88	20250314	110709	57	100.00	KOSPI	유통	N	N	N	N	N	1822	2	2	0.11	15294547	8419	26.80	1819	1826	1806	2365	1274	1820	1816.67	2.26	211	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1890	-3.60	20250123	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	281353	N	N	35	N	N
89	20250314	100710	57	100.00	KOSPI	유통	N	N	N	N	N	1820	0	3	0.00	3241428	1781	5.67	1819	1826	1818	2365	1274	1820	1820.00	2.26	-122	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	281353	N	N	35	N	N
90	20250314	090712	57	100.00	KOSPI	유통	N	N	N	N	N	1819	-1	5	-0.05	36365	20	0.06	1819	1820	1818	2365	1274	1820	1818.25	2.26	-16	1845	1832	1822	1809	1799	1831	1808	62	545	500	1310	1	1	12447744	226	5.17	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1890	-3.76	20250123	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	N	088790	500	62 억	281353	N	N	35	N	N
91	20250313	160705	57	100.00	KOSPI	유통	N	N	N	N	N	1820	0	3	0.00	57190504	31417	172.66	1820	1835	1812	2365	1274	1820	1820.37	2.14	-100	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.25	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	266453	N	N	35	N	N
92	20250313	150706	57	100.00	KOSPI	유통	N	N	N	N	N	1821	1	2	0.05	55210331	30329	166.68	1820	1835	1812	2365	1274	1820	1820.38	2.14	-88	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.24	352.00	8626.00	2530	20240513	-28.02	1553	20241210	17.26	1890	-3.65	20250123	1643	10.83	20250102	2530	-28.02	20240513	1553	17.26	20241210	N	088790	500	62 억	266453	N	N	14	N	N
93	20250313	140704	57	100.00	KOSPI	유통	N	N	N	N	N	1821	1	2	0.05	42753074	23473	129.00	1820	1835	1812	2365	1274	1820	1821.37	2.14	33	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.02	1553	20241210	17.26	1890	-3.65	20250123	1643	10.83	20250102	2530	-28.02	20240513	1553	17.26	20241210	N	088790	500	62 억	266453	N	N	14	N	N
94	20250313	130705	57	100.00	KOSPI	유통	N	N	N	N	N	1821	1	2	0.05	38757619	21278	116.94	1820	1835	1812	2365	1274	1820	1821.49	2.14	26	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.02	1553	20241210	17.26	1890	-3.65	20250123	1643	10.83	20250102	2530	-28.02	20240513	1553	17.26	20241210	N	088790	500	62 억	266453	N	N	14	N	N
95	20250313	120705	57	100.00	KOSPI	유통	N	N	N	N	N	1828	8	2	0.44	31928243	17528	96.33	1820	1835	1812	2365	1274	1820	1821.56	2.14	24	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	228	5.19	0.21	12	0.14	352.00	8626.00	2530	20240513	-27.75	1553	20241210	17.71	1890	-3.28	20250123	1643	11.26	20250102	2530	-27.75	20240513	1553	17.71	20241210	N	088790	500	62 억	266453	N	N	14	N	N
96	20250313	110704	57	100.00	KOSPI	유통	N	N	N	N	N	1832	12	2	0.66	21982841	12076	66.37	1820	1835	1812	2365	1274	1820	1820.37	2.14	207	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.59	1553	20241210	17.97	1890	-3.07	20250123	1643	11.50	20250102	2530	-27.59	20240513	1553	17.97	20241210	N	088790	500	62 억	266453	N	N	14	N	N
97	20250313	100704	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-2	5	-0.11	5009061	2754	15.14	1820	1821	1812	2365	1274	1820	1818.83	2.14	78	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1890	-3.81	20250123	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	266453	N	N	14	N	N
98	20250313	090706	57	100.00	KOSPI	유통	N	N	N	N	N	1812	-8	5	-0.44	1044692	574	3.15	1820	1821	1812	2365	1274	1820	1820.02	2.14	18	1840	1830	1815	1805	1790	1835	1810	62	545	500	1310	1	1	12447744	226	5.15	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.38	1553	20241210	16.68	1890	-4.13	20250123	1643	10.29	20250102	2530	-28.38	20240513	1553	16.68	20241210	N	088790	500	62 억	266453	N	N	14	N	N
99	20250312	160701	57	100.00	KOSPI	유통	N	N	N	N	N	1820	7	2	0.39	33103657	18196	358.68	1800	1825	1800	2355	1270	1813	1818.98	2.14	228	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	227	5.17	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	266225	N	N	14	N	N
100	20250312	150703	57	100.00	KOSPI	유통	N	N	N	N	N	1820	7	2	0.39	21961617	12074	238.01	1800	1825	1800	2355	1270	1813	1818.92	2.14	259	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	227	5.17	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	266225	N	N	2	N	N
101	20250312	140701	57	100.00	KOSPI	유통	N	N	N	N	N	1813	0	3	0.00	1623249	895	17.64	1800	1820	1800	2355	1270	1813	1813.69	2.14	245	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	226	5.15	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266225	N	N	2	N	N
102	20250312	130701	57	100.00	KOSPI	유통	N	N	N	N	N	1813	0	3	0.00	1588782	876	17.27	1800	1820	1800	2355	1270	1813	1813.68	2.14	232	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	226	5.15	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266225	N	N	2	N	N
103	20250312	120703	57	100.00	KOSPI	유통	N	N	N	N	N	1813	0	3	0.00	1563389	862	16.99	1800	1820	1800	2355	1270	1813	1813.68	2.14	227	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	226	5.15	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266225	N	N	2	N	N
104	20250312	110658	57	100.00	KOSPI	유통	N	N	N	N	N	1815	2	2	0.11	1398300	771	15.20	1800	1820	1800	2355	1270	1813	1813.62	2.14	196	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	226	5.16	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	266225	N	N	2	N	N
105	20250312	100659	57	100.00	KOSPI	유통	N	N	N	N	N	1818	5	2	0.28	1026594	566	11.16	1800	1820	1800	2355	1270	1813	1813.77	2.14	178	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	226	5.16	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1890	-3.81	20250123	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	N	088790	500	62 억	266225	N	N	2	N	N
106	20250312	090704	57	100.00	KOSPI	유통	N	N	N	N	N	1806	-7	5	-0.39	9006	5	0.10	1800	1806	1800	2355	1270	1813	1801.20	2.14	0	1827	1820	1809	1802	1791	1823	1805	62	542	500	1300	1	1	12447744	225	5.13	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.62	1553	20241210	16.29	1890	-4.44	20250123	1643	9.92	20250102	2530	-28.62	20240513	1553	16.29	20241210	N	088790	500	62 억	266225	N	N	2	N	N
107	20250311	160655	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-3	5	-0.17	9137790	5062	21.31	1798	1816	1798	2360	1272	1816	1805.17	2.14	111	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.15	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266122	N	N	2	N	N
108	20250311	150658	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-3	5	-0.17	8149703	4517	19.02	1798	1816	1798	2360	1272	1816	1804.23	2.14	112	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.15	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266122	N	N	1	N	N
109	20250311	140658	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-3	5	-0.17	8077167	4477	18.85	1798	1816	1798	2360	1272	1816	1804.15	2.14	107	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.15	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266122	N	N	1	N	N
110	20250311	130658	57	100.00	KOSPI	유통	N	N	N	N	N	1816	0	3	0.00	7535069	4178	17.59	1798	1816	1798	2360	1272	1816	1803.51	2.14	106	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.16	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	266122	N	N	1	N	N
111	20250311	120657	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-1	5	-0.06	7453434	4133	17.40	1798	1815	1798	2360	1272	1816	1803.40	2.14	66	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.16	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	266122	N	N	1	N	N
112	20250311	110657	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-3	5	-0.17	7186865	3986	16.78	1798	1813	1798	2360	1272	1816	1803.03	2.14	16	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	226	5.15	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	266122	N	N	1	N	N
113	20250311	100659	57	100.00	KOSPI	유통	N	N	N	N	N	1803	-13	5	-0.72	6636732	3681	15.50	1798	1807	1798	2360	1272	1816	1802.97	2.14	-36	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	224	5.12	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1890	-4.60	20250123	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	266122	N	N	1	N	N
114	20250311	090659	57	100.00	KOSPI	유통	N	N	N	N	N	1800	-16	5	-0.88	364996	203	0.85	1798	1800	1798	2360	1272	1816	1798.01	2.14	-28	1844	1830	1816	1802	1788	1837	1809	62	544	500	1300	1	1	12447744	224	5.11	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1890	-4.76	20250123	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	N	088790	500	62 억	266122	N	N	1	N	N
115	20250310	160652	57	100.00	KOSPI	유통	N	N	N	N	N	1816	-4	5	-0.22	43098968	23750	124.15	1802	1830	1802	2365	1274	1820	1814.69	2.12	1650	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	264472	N	N	1	N	N
116	20250310	150656	57	100.00	KOSPI	유통	N	N	N	N	N	1817	-3	5	-0.16	40699723	22429	117.25	1802	1830	1802	2365	1274	1820	1814.60	2.12	1691	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.18	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1890	-3.86	20250123	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	N	088790	500	62 억	264472	N	N	0	N	N
117	20250310	140655	57	100.00	KOSPI	유통	N	N	N	N	N	1817	-3	5	-0.16	38148663	21026	109.91	1802	1830	1802	2365	1274	1820	1814.36	2.12	1658	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1890	-3.86	20250123	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	N	088790	500	62 억	264472	N	N	0	N	N
118	20250310	130654	57	100.00	KOSPI	유통	N	N	N	N	N	1819	-1	5	-0.05	37192271	20500	107.16	1802	1830	1802	2365	1274	1820	1814.26	2.12	1660	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.17	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1890	-3.76	20250123	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	N	088790	500	62 억	264472	N	N	0	N	N
119	20250310	120653	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-5	5	-0.27	30808600	16991	88.82	1802	1830	1802	2365	1274	1820	1813.23	2.12	1786	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	264472	N	N	0	N	N
120	20250310	110652	57	100.00	KOSPI	유통	N	N	N	N	N	1830	10	2	0.55	18280475	10107	52.83	1802	1830	1802	2365	1274	1820	1808.69	2.12	2013	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.67	1553	20241210	17.84	1890	-3.17	20250123	1643	11.38	20250102	2530	-27.67	20240513	1553	17.84	20241210	N	088790	500	62 억	264472	N	N	0	N	N
121	20250310	100654	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-7	5	-0.38	15585709	8625	45.09	1802	1819	1802	2365	1274	1820	1807.04	2.12	1493	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.15	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	264472	N	N	0	N	N
122	20250310	090654	57	100.00	KOSPI	유통	N	N	N	N	N	1819	-1	5	-0.05	6346761	3522	18.41	1802	1819	1802	2365	1274	1820	1802.03	2.12	1386	1836	1827	1816	1807	1796	1832	1812	62	545	500	1310	1	1	12447744	226	5.17	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1890	-3.76	20250123	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	N	088790	500	62 억	264472	N	N	0	N	N
123	20250307	160651	57	100.00	KOSPI	유통	N	N	N	N	N	1820	5	2	0.28	34696338	19130	59.20	1813	1825	1805	2355	1271	1815	1813.71	2.12	952	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	227	5.17	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	263520	N	N	4	N	N
124	20250307	150655	57	100.00	KOSPI	유통	N	N	N	N	N	1820	5	2	0.28	34363371	18947	58.63	1813	1825	1805	2355	1271	1815	1813.66	2.12	960	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	227	5.17	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	263520	N	N	4	N	N
125	20250307	140652	57	100.00	KOSPI	유통	N	N	N	N	N	1822	7	2	0.39	34139409	18824	58.25	1813	1825	1805	2355	1271	1815	1813.61	2.12	951	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.15	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1890	-3.60	20250123	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	263520	N	N	4	N	N
126	20250307	130654	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-2	5	-0.11	31333548	17279	53.47	1813	1825	1805	2355	1271	1815	1813.39	2.12	929	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	226	5.15	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	263520	N	N	4	N	N
127	20250307	120654	57	100.00	KOSPI	유통	N	N	N	N	N	1816	1	2	0.06	24592074	13558	41.95	1813	1825	1805	2355	1271	1815	1813.84	2.12	809	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	226	5.16	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	263520	N	N	4	N	N
128	20250307	110653	57	100.00	KOSPI	유통	N	N	N	N	N	1810	-5	5	-0.28	24220180	13353	41.32	1813	1825	1805	2355	1271	1815	1813.84	2.12	687	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	225	5.14	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	263520	N	N	4	N	N
129	20250307	100651	57	100.00	KOSPI	유통	N	N	N	N	N	1819	4	2	0.22	15654516	8633	26.71	1813	1825	1805	2355	1271	1815	1813.33	2.12	285	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	226	5.17	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1890	-3.76	20250123	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	N	088790	500	62 억	263520	N	N	4	N	N
130	20250307	090655	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-2	5	-0.11	310023	171	0.53	1813	1813	1813	2355	1271	1815	1813.00	2.12	0	1851	1832	1818	1799	1785	1826	1793	62	540	500	1300	1	1	12447744	226	5.15	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1890	-4.07	20250123	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	N	088790	500	62 억	263520	N	N	4	N	N
131	20250306	160649	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-5	5	-0.27	58673321	32315	191.02	1820	1837	1804	2365	1274	1820	1815.67	2.11	1181	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.26	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	262347	N	N	4	N	N
132	20250306	150648	57	100.00	KOSPI	유통	N	N	N	N	N	1820	0	3	0.00	57892341	31885	188.48	1820	1837	1804	2365	1274	1820	1815.66	2.11	1472	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.26	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	262347	N	N	5	N	N
133	20250306	140647	57	100.00	KOSPI	유통	N	N	N	N	N	1827	7	2	0.38	53862555	29675	175.42	1820	1837	1804	2365	1274	1820	1815.08	2.11	1422	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	227	5.19	0.21	12	0.24	352.00	8626.00	2530	20240513	-27.79	1553	20241210	17.64	1890	-3.33	20250123	1643	11.20	20250102	2530	-27.79	20240513	1553	17.64	20241210	N	088790	500	62 억	262347	N	N	5	N	N
134	20250306	130649	57	100.00	KOSPI	유통	N	N	N	N	N	1816	-4	5	-0.22	48948794	26970	159.43	1820	1837	1804	2365	1274	1820	1814.93	2.11	961	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	262347	N	N	5	N	N
135	20250306	120648	57	100.00	KOSPI	유통	N	N	N	N	N	1821	1	2	0.05	39087234	21558	127.43	1820	1829	1804	2365	1274	1820	1813.12	2.11	1618	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.02	1553	20241210	17.26	1890	-3.65	20250123	1643	10.83	20250102	2530	-28.02	20240513	1553	17.26	20241210	N	088790	500	62 억	262347	N	N	5	N	N
136	20250306	110646	57	100.00	KOSPI	유통	N	N	N	N	N	1807	-13	5	-0.71	31992620	17638	104.26	1820	1829	1804	2365	1274	1820	1813.85	2.11	1048	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	225	5.13	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.58	1553	20241210	16.36	1890	-4.39	20250123	1643	9.98	20250102	2530	-28.58	20240513	1553	16.36	20241210	N	088790	500	62 억	262347	N	N	5	N	N
137	20250306	100648	57	100.00	KOSPI	유통	N	N	N	N	N	1816	-4	5	-0.22	18051862	9937	58.74	1820	1829	1806	2365	1274	1820	1816.63	2.11	389	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	262347	N	N	5	N	N
138	20250306	090651	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-9	5	-0.49	4655551	2558	15.12	1820	1820	1811	2365	1274	1820	1820.00	2.11	0	1838	1828	1814	1804	1790	1834	1810	62	545	500	1310	1	1	12447744	225	5.14	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1890	-4.18	20250123	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	262347	N	N	5	N	N
139	20250305	160641	57	100.00	KOSPI	유통	N	N	N	N	N	1820	14	2	0.78	30629654	16917	45.77	1806	1824	1800	2345	1265	1806	1810.58	2.10	1495	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	227	5.17	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	N	088790	500	62 억	260860	N	N	5	N	N
140	20250305	150644	57	100.00	KOSPI	유통	N	N	N	N	N	1817	11	2	0.61	29435830	16260	44.00	1806	1824	1800	2345	1265	1806	1810.32	2.10	1192	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	226	5.16	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1890	-3.86	20250123	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	N	088790	500	62 억	260860	N	N	3	N	N
141	20250305	140642	57	100.00	KOSPI	유통	N	N	N	N	N	1823	17	2	0.94	24866375	13748	37.20	1806	1824	1800	2345	1265	1806	1808.73	2.10	846	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	227	5.18	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	260860	N	N	3	N	N
142	20250305	130640	57	100.00	KOSPI	유통	N	N	N	N	N	1823	17	2	0.94	24862735	13746	37.19	1806	1824	1800	2345	1265	1806	1808.73	2.10	845	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	227	5.18	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	N	088790	500	62 억	260860	N	N	3	N	N
143	20250305	120643	57	100.00	KOSPI	유통	N	N	N	N	N	1809	3	2	0.17	18908934	10474	28.34	1806	1814	1800	2345	1265	1806	1805.32	2.10	1149	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	225	5.14	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.50	1553	20241210	16.48	1890	-4.29	20250123	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	N	088790	500	62 억	260860	N	N	3	N	N
144	20250305	110638	57	100.00	KOSPI	유통	N	N	N	N	N	1804	-2	5	-0.11	10041390	5552	15.02	1806	1814	1803	2345	1265	1806	1808.61	2.10	852	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	225	5.12	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.70	1553	20241210	16.16	1890	-4.55	20250123	1643	9.80	20250102	2530	-28.70	20240513	1553	16.16	20241210	N	088790	500	62 억	260860	N	N	3	N	N
145	20250305	100642	57	100.00	KOSPI	유통	N	N	N	N	N	1810	4	2	0.22	9224313	5100	13.80	1806	1814	1803	2345	1265	1806	1808.69	2.10	796	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	225	5.14	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	260860	N	N	3	N	N
146	20250305	090640	57	100.00	KOSPI	유통	N	N	N	N	N	1812	6	2	0.33	827369	458	1.24	1806	1812	1803	2345	1265	1806	1806.48	2.10	413	1860	1832	1801	1773	1742	1847	1788	62	539	500	1300	1	1	12447744	226	5.15	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.38	1553	20241210	16.68	1890	-4.13	20250123	1643	10.29	20250102	2530	-28.38	20240513	1553	16.68	20241210	N	088790	500	62 억	260860	N	N	3	N	N
147	20250304	160634	57	100.00	KOSPI	유통	N	N	N	N	N	1806	15	2	0.84	66908882	36957	141.16	1791	1829	1770	2325	1254	1791	1810.45	2.09	829	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	225	5.13	0.21	12	0.30	352.00	8626.00	2530	20240513	-28.62	1553	20241210	16.29	1890	-4.44	20250123	1643	9.92	20250102	2530	-28.62	20240513	1553	16.29	20241210	N	088790	500	62 억	260031	N	N	3	N	N
148	20250304	150630	57	100.00	KOSPI	유통	N	N	N	N	N	1822	31	2	1.73	61228293	33821	129.18	1791	1829	1770	2325	1254	1791	1810.36	2.09	846	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	227	5.18	0.21	12	0.27	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1890	-3.60	20250123	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	N	088790	500	62 억	260031	N	N	0	N	N
149	20250304	140635	57	100.00	KOSPI	유통	N	N	N	N	N	1816	25	2	1.40	45003501	24887	95.06	1791	1829	1770	2325	1254	1791	1808.31	2.09	868	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	226	5.16	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	N	088790	500	62 억	260031	N	N	0	N	N
150	20250304	130632	57	100.00	KOSPI	유통	N	N	N	N	N	1825	34	2	1.90	33733111	18692	71.40	1791	1825	1770	2325	1254	1791	1804.68	2.09	537	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	227	5.18	0.21	12	0.15	352.00	8626.00	2530	20240513	-27.87	1553	20241210	17.51	1890	-3.44	20250123	1643	11.08	20250102	2530	-27.87	20240513	1553	17.51	20241210	N	088790	500	62 억	260031	N	N	0	N	N
151	20250304	120631	57	100.00	KOSPI	유통	N	N	N	N	N	1811	20	2	1.12	32106960	17798	67.98	1791	1825	1770	2325	1254	1791	1803.96	2.09	509	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	225	5.14	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1890	-4.18	20250123	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	260031	N	N	0	N	N
152	20250304	110633	57	100.00	KOSPI	유통	N	N	N	N	N	1815	24	2	1.34	25310627	14038	53.62	1791	1825	1770	2325	1254	1791	1803.01	2.09	241	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	226	5.16	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	260031	N	N	0	N	N
153	20250304	100630	57	100.00	KOSPI	유통	N	N	N	N	N	1805	14	2	0.78	15355063	8561	32.70	1791	1810	1770	2325	1254	1791	1793.61	2.09	-38	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	225	5.13	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1890	-4.50	20250123	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	N	088790	500	62 억	260031	N	N	0	N	N
154	20250304	090629	57	100.00	KOSPI	유통	N	N	N	N	N	1780	-11	5	-0.61	8347735	4664	17.81	1791	1791	1770	2325	1254	1791	1789.82	2.09	-784	1816	1803	1797	1784	1778	1800	1781	62	534	500	1280	1	1	12447744	222	5.06	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	260031	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History