KissMeData/034310/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250318	160424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11350	10	2	0.09	48103750	4251	14.65	11340	11360	11260	14740	7940	11340	11315.87	11.47	-1200	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4214	110.19	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.45	9950	20240805	14.07	11770	-3.57	20250226	10430	8.82	20250124	12790	-11.26	20240419	9950	14.07	20240805	0.12	N	034310	500	189 억	4260376	N	N	8	N	N
3	20250318	150426	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11350	10	2	0.09	40170575	3552	12.24	11340	11350	11260	14740	7940	11340	11309.28	11.47	-1063	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4214	110.19	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.45	9950	20240805	14.07	11770	-3.57	20250226	10430	8.82	20250124	12790	-11.26	20240419	9950	14.07	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
4	20250318	140425	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11340	0	3	0.00	33638570	2976	10.26	11340	11340	11260	14740	7940	11340	11303.28	11.47	-997	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4210	110.10	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.53	9950	20240805	13.97	11770	-3.65	20250226	10430	8.72	20250124	12790	-11.34	20240419	9950	13.97	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
5	20250318	130425	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11340	0	3	0.00	25927380	2296	7.91	11340	11340	11260	14740	7940	11340	11292.41	11.47	-907	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4210	110.10	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.53	9950	20240805	13.97	11770	-3.65	20250226	10430	8.72	20250124	12790	-11.34	20240419	9950	13.97	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
6	20250318	120424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11320	-20	5	-0.18	22220810	1969	6.79	11340	11340	11260	14740	7940	11340	11285.33	11.47	-786	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4203	109.90	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.67	9950	20240805	13.77	11770	-3.82	20250226	10430	8.53	20250124	12790	-11.49	20240419	9950	13.77	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
7	20250318	110424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	19857860	1760	6.07	11340	11340	11260	14740	7940	11340	11282.88	11.47	-697	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4196	109.71	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.82	9950	20240805	13.57	11770	-3.99	20250226	10430	8.34	20250124	12790	-11.65	20240419	9950	13.57	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
8	20250318	100425	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11280	-60	5	-0.53	5713090	507	1.75	11340	11340	11260	14740	7940	11340	11268.42	11.47	-63	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4188	109.51	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.96	9950	20240805	13.37	11770	-4.16	20250226	10430	8.15	20250124	12790	-11.81	20240419	9950	13.37	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
9	20250318	090426	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	45280	4	0.01	11340	11340	11300	14740	7940	11340	11320.00	11.47	0	11473	11406	11303	11236	11133	11440	11270	189	3400	500	8390	10	1	37128442	4196	109.71	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.82	9950	20240805	13.57	11770	-3.99	20250226	10430	8.34	20250124	12790	-11.65	20240419	9950	13.57	20240805	0.12	N	034310	500	189 억	4260376	N	N	0	N	N
10	20250317	160424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11340	160	2	1.43	326136865	28867	167.27	11300	11370	11200	14530	7830	11180	11297.91	11.47	7184	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4210	110.10	0.54	12	0.08	103.00	21038.00	13750	20240307	-17.53	9950	20240805	13.97	11770	-3.65	20250226	10430	8.72	20250124	12790	-11.34	20240419	9950	13.97	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
11	20250317	150423	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11270	90	2	0.81	297547500	26336	152.60	11300	11370	11200	14530	7830	11180	11298.13	11.47	5949	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4184	109.42	0.54	12	0.07	103.00	21038.00	13750	20240307	-18.04	9950	20240805	13.27	11770	-4.25	20250226	10430	8.05	20250124	12790	-11.88	20240419	9950	13.27	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
12	20250317	140424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11290	110	2	0.98	295856340	26186	151.73	11300	11370	11200	14530	7830	11180	11298.26	11.47	5846	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4192	109.61	0.54	12	0.07	103.00	21038.00	13750	20240307	-17.89	9950	20240805	13.47	11770	-4.08	20250226	10430	8.25	20250124	12790	-11.73	20240419	9950	13.47	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
13	20250317	130423	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11280	100	2	0.89	265848540	23528	136.33	11300	11370	11200	14530	7830	11180	11299.24	11.47	3759	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4188	109.51	0.54	12	0.06	103.00	21038.00	13750	20240307	-17.96	9950	20240805	13.37	11770	-4.16	20250226	10430	8.15	20250124	12790	-11.81	20240419	9950	13.37	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
14	20250317	120422	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11280	100	2	0.89	220908860	19544	113.25	11300	11370	11200	14530	7830	11180	11303.15	11.47	2882	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4188	109.51	0.54	12	0.05	103.00	21038.00	13750	20240307	-17.96	9950	20240805	13.37	11770	-4.16	20250226	10430	8.15	20250124	12790	-11.81	20240419	9950	13.37	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
15	20250317	110423	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11290	110	2	0.98	215494470	19064	110.46	11300	11370	11200	14530	7830	11180	11303.74	11.47	2797	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4192	109.61	0.54	12	0.05	103.00	21038.00	13750	20240307	-17.89	9950	20240805	13.47	11770	-4.08	20250226	10430	8.25	20250124	12790	-11.73	20240419	9950	13.47	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
16	20250317	100424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11270	90	2	0.81	185695870	16430	95.20	11300	11370	11200	14530	7830	11180	11302.24	11.47	1267	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4184	109.42	0.54	12	0.04	103.00	21038.00	13750	20240307	-18.04	9950	20240805	13.27	11770	-4.25	20250226	10430	8.05	20250124	12790	-11.88	20240419	9950	13.27	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
17	20250317	090423	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11210	30	2	0.27	5561330	493	2.86	11300	11300	11200	14530	7830	11180	11280.59	11.47	-123	11333	11256	11163	11086	10993	11295	11125	189	3350	500	8270	10	1	37128442	4162	108.83	0.53	12	0.00	103.00	21038.00	13750	20240307	-18.47	9950	20240805	12.66	11770	-4.76	20250226	10430	7.48	20250124	12790	-12.35	20240419	9950	12.66	20240805	0.13	N	034310	500	189 억	4259360	N	N	0	N	N
18	20250314	160422	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11180	10	2	0.09	192248815	17204	79.24	11070	11240	11070	14520	7820	11170	11174.66	11.49	-3397	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4151	108.54	0.53	12	0.05	103.00	21038.00	13750	20240307	-18.69	9950	20240805	12.36	11770	-5.01	20250226	10430	7.19	20250124	12820	-12.79	20240315	9950	12.36	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
19	20250314	150425	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11210	40	2	0.36	173916735	15565	71.70	11070	11240	11070	14520	7820	11170	11173.58	11.49	-2761	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4162	108.83	0.53	12	0.04	103.00	21038.00	13750	20240307	-18.47	9950	20240805	12.66	11770	-4.76	20250226	10430	7.48	20250124	12820	-12.56	20240315	9950	12.66	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
20	20250314	140421	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11160	-10	5	-0.09	117655555	10534	48.52	11070	11240	11070	14520	7820	11170	11169.12	11.49	-2887	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4144	108.35	0.53	12	0.03	103.00	21038.00	13750	20240307	-18.84	9950	20240805	12.16	11770	-5.18	20250226	10430	7.00	20250124	12820	-12.95	20240315	9950	12.16	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
21	20250314	130421	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11190	20	2	0.18	91519335	8195	37.75	11070	11240	11070	14520	7820	11170	11167.70	11.49	-1978	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4155	108.64	0.53	12	0.02	103.00	21038.00	13750	20240307	-18.62	9950	20240805	12.46	11770	-4.93	20250226	10430	7.29	20250124	12820	-12.71	20240315	9950	12.46	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
22	20250314	120424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11190	20	2	0.18	71167295	6377	29.37	11070	11240	11070	14520	7820	11170	11160.00	11.49	-1129	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4155	108.64	0.53	12	0.02	103.00	21038.00	13750	20240307	-18.62	9950	20240805	12.46	11770	-4.93	20250226	10430	7.29	20250124	12820	-12.71	20240315	9950	12.46	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
23	20250314	110421	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11160	-10	5	-0.09	50358200	4513	20.79	11070	11240	11070	14520	7820	11170	11158.48	11.49	-682	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4144	108.35	0.53	12	0.01	103.00	21038.00	13750	20240307	-18.84	9950	20240805	12.16	11770	-5.18	20250226	10430	7.00	20250124	12820	-12.95	20240315	9950	12.16	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
24	20250314	100423	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11140	-30	5	-0.27	18961380	1700	7.83	11070	11240	11070	14520	7820	11170	11153.75	11.49	110	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4136	108.16	0.53	12	0.00	103.00	21038.00	13750	20240307	-18.98	9950	20240805	11.96	11770	-5.35	20250226	10430	6.81	20250124	12820	-13.10	20240315	9950	11.96	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
25	20250314	090424	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11120	-50	5	-0.45	6119980	551	2.54	11070	11180	11070	14520	7820	11170	11107.04	11.49	123	11503	11336	11173	11006	10843	11255	10925	189	3350	500	8260	10	1	37128442	4129	107.96	0.53	12	0.00	103.00	21038.00	13750	20240307	-19.13	9950	20240805	11.76	11770	-5.52	20250226	10430	6.62	20250124	12820	-13.26	20240315	9950	11.76	20240805	0.09	N	034310	500	189 억	4265648	N	N	10	N	N
26	20250313	160420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11170	-60	5	-0.53	243145640	21700	28.11	11230	11340	11010	14590	7870	11230	11204.87	11.49	-62	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4147	108.45	0.53	12	0.06	103.00	21038.00	13750	20240307	-18.76	9950	20240805	12.26	11770	-5.10	20250226	10430	7.09	20250124	12970	-13.88	20240313	9950	12.26	20240805	0.08	N	034310	500	189 억	4267156	N	N	10	N	N
27	20250313	150420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11190	-40	5	-0.36	238506660	21285	27.57	11230	11340	11010	14590	7870	11230	11205.39	11.49	312	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4155	108.64	0.53	12	0.06	103.00	21038.00	13750	20240307	-18.62	9950	20240805	12.46	11770	-4.93	20250226	10430	7.29	20250124	12970	-13.72	20240313	9950	12.46	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
28	20250313	140420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11180	-50	5	-0.45	213785870	19073	24.70	11230	11340	11010	14590	7870	11230	11208.82	11.49	282	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4151	108.54	0.53	12	0.05	103.00	21038.00	13750	20240307	-18.69	9950	20240805	12.36	11770	-5.01	20250226	10430	7.19	20250124	12970	-13.80	20240313	9950	12.36	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
29	20250313	130420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11190	-40	5	-0.36	171176665	15259	19.76	11230	11340	11010	14590	7870	11230	11218.08	11.49	-295	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4155	108.64	0.53	12	0.04	103.00	21038.00	13750	20240307	-18.62	9950	20240805	12.46	11770	-4.93	20250226	10430	7.29	20250124	12970	-13.72	20240313	9950	12.46	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
30	20250313	120420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11190	-40	5	-0.36	153777035	13702	17.75	11230	11340	11010	14590	7870	11230	11222.96	11.49	-262	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4155	108.64	0.53	12	0.04	103.00	21038.00	13750	20240307	-18.62	9950	20240805	12.46	11770	-4.93	20250226	10430	7.29	20250124	12970	-13.72	20240313	9950	12.46	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
31	20250313	110420	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11220	-10	5	-0.09	120096685	10696	13.85	11230	11340	11010	14590	7870	11230	11228.19	11.49	982	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4166	108.93	0.53	12	0.03	103.00	21038.00	13750	20240307	-18.40	9950	20240805	12.76	11770	-4.67	20250226	10430	7.57	20250124	12970	-13.49	20240313	9950	12.76	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
32	20250313	100419	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11220	-10	5	-0.09	19066200	1694	2.19	11230	11340	11210	14590	7870	11230	11255.14	11.49	-103	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4166	108.93	0.53	12	0.00	103.00	21038.00	13750	20240307	-18.40	9950	20240805	12.76	11770	-4.67	20250226	10430	7.57	20250124	12970	-13.49	20240313	9950	12.76	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
33	20250313	090421	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11300	70	2	0.62	2892140	256	0.33	11230	11340	11230	14590	7870	11230	11297.42	11.49	-116	11650	11440	11330	11120	11010	11385	11065	189	3360	500	8310	10	1	37128442	4196	109.71	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.82	9950	20240805	13.57	11770	-3.99	20250226	10430	8.34	20250124	12970	-12.88	20240313	9950	13.57	20240805	0.08	N	034310	500	189 억	4267156	N	N	19	N	N
34	20250312	160418	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11230	-320	5	-2.77	871012275	77201	287.68	11530	11540	11220	15010	8090	11550	11282.40	11.54	-18888	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4170	109.03	0.53	12	0.21	103.00	21038.00	13750	20240307	-18.33	9950	20240805	12.86	11770	-4.59	20250226	10430	7.67	20250124	13220	-15.05	20240312	9950	12.86	20240805	0.07	N	034310	500	189 억	4285311	N	N	19	N	N
35	20250312	150418	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11270	-280	5	-2.42	792997050	70257	261.80	11530	11540	11220	15010	8090	11550	11287.09	11.54	-16214	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4184	109.42	0.54	12	0.19	103.00	21038.00	13750	20240307	-18.04	9950	20240805	13.27	11770	-4.25	20250226	10430	8.05	20250124	13220	-14.75	20240312	9950	13.27	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
36	20250312	140418	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11270	-280	5	-2.42	715330230	63364	236.12	11530	11540	11220	15010	8090	11550	11289.22	11.54	-13431	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4184	109.42	0.54	12	0.17	103.00	21038.00	13750	20240307	-18.04	9950	20240805	13.27	11770	-4.25	20250226	10430	8.05	20250124	13220	-14.75	20240312	9950	13.27	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
37	20250312	130418	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11230	-320	5	-2.77	579884310	51348	191.34	11530	11540	11220	15010	8090	11550	11293.22	11.54	-13407	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4170	109.03	0.53	12	0.14	103.00	21038.00	13750	20240307	-18.33	9950	20240805	12.86	11770	-4.59	20250226	10430	7.67	20250124	13220	-15.05	20240312	9950	12.86	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
38	20250312	120419	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11220	-330	5	-2.86	552397360	48903	182.23	11530	11540	11220	15010	8090	11550	11295.78	11.54	-12259	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4166	108.93	0.53	12	0.13	103.00	21038.00	13750	20240307	-18.40	9950	20240805	12.76	11770	-4.67	20250226	10430	7.57	20250124	13220	-15.13	20240312	9950	12.76	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
39	20250312	110415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11340	-210	5	-1.82	353195010	31218	116.33	11530	11540	11230	15010	8090	11550	11313.83	11.54	-5611	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4210	110.10	0.54	12	0.08	103.00	21038.00	13750	20240307	-17.53	9950	20240805	13.97	11770	-3.65	20250226	10430	8.72	20250124	13220	-14.22	20240312	9950	13.97	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
40	20250312	100417	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11360	-190	5	-1.65	272493510	24082	89.74	11530	11540	11230	15010	8090	11550	11315.24	11.54	441	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4218	110.29	0.54	12	0.06	103.00	21038.00	13750	20240307	-17.38	9950	20240805	14.17	11770	-3.48	20250226	10430	8.92	20250124	13220	-14.07	20240312	9950	14.17	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
41	20250312	090419	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11440	-110	5	-0.95	23501070	2054	7.65	11530	11540	11400	15010	8090	11550	11441.61	11.54	583	11690	11620	11510	11440	11330	11655	11475	189	3460	500	8540	10	1	37128442	4247	111.07	0.54	12	0.01	103.00	21038.00	13750	20240307	-16.80	9950	20240805	14.97	11770	-2.80	20250226	10430	9.68	20250124	13220	-13.46	20240312	9950	14.97	20240805	0.07	N	034310	500	189 억	4285311	N	N	763	N	N
42	20250311	160414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11550	30	2	0.26	299360395	25968	149.04	11410	11580	11400	14970	8070	11520	11528.05	11.58	-1474	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4288	112.14	0.55	12	0.07	103.00	21038.00	13750	20240307	-16.00	9950	20240805	16.08	11770	-1.87	20250226	10430	10.74	20250124	13330	-13.35	20240311	9950	16.08	20240805	0.05	N	034310	500	189 억	4299312	N	N	763	N	N
43	20250311	150417	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11530	10	2	0.09	262261475	22755	130.60	11410	11580	11400	14970	8070	11520	11525.44	11.58	-1955	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4281	111.94	0.55	12	0.06	103.00	21038.00	13750	20240307	-16.15	9950	20240805	15.88	11770	-2.04	20250226	10430	10.55	20250124	13330	-13.50	20240311	9950	15.88	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
44	20250311	140416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11570	50	2	0.43	166634825	14478	83.09	11410	11580	11400	14970	8070	11520	11509.52	11.58	-4330	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4296	112.33	0.55	12	0.04	103.00	21038.00	13750	20240307	-15.85	9950	20240805	16.28	11770	-1.70	20250226	10430	10.93	20250124	13330	-13.20	20240311	9950	16.28	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
45	20250311	130416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11470	-50	5	-0.43	78400140	6831	39.20	11410	11520	11400	14970	8070	11520	11477.11	11.58	-4719	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4259	111.36	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.58	9950	20240805	15.28	11770	-2.55	20250226	10430	9.97	20250124	13330	-13.95	20240311	9950	15.28	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
46	20250311	120416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11490	-30	5	-0.26	69043350	6016	34.53	11410	11520	11400	14970	8070	11520	11476.62	11.58	-4337	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4266	111.55	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.44	9950	20240805	15.48	11770	-2.38	20250226	10430	10.16	20250124	13330	-13.80	20240311	9950	15.48	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
47	20250311	110416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11440	-80	5	-0.69	54274620	4728	27.13	11410	11520	11400	14970	8070	11520	11479.40	11.58	-3351	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4247	111.07	0.54	12	0.01	103.00	21038.00	13750	20240307	-16.80	9950	20240805	14.97	11770	-2.80	20250226	10430	9.68	20250124	13330	-14.18	20240311	9950	14.97	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
48	20250311	100416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11480	-40	5	-0.35	28477860	2479	14.23	11410	11520	11400	14970	8070	11520	11487.64	11.58	-1278	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4262	111.46	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.51	9950	20240805	15.38	11770	-2.46	20250226	10430	10.07	20250124	13330	-13.88	20240311	9950	15.38	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
49	20250311	090416	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11410	-110	5	-0.95	1232280	108	0.62	11410	11410	11410	14970	8070	11520	11410.00	11.58	-72	11646	11582	11486	11422	11326	11615	11455	189	3450	500	8520	10	1	37128442	4236	110.78	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.02	9950	20240805	14.67	11770	-3.06	20250226	10430	9.40	20250124	13330	-14.40	20240311	9950	14.67	20240805	0.05	N	034310	500	189 억	4299312	N	N	15	N	N
50	20250310	160412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11520	-50	5	-0.43	200374650	17424	65.36	11390	11550	11390	15040	8100	11570	11499.92	11.60	-9144	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4277	111.84	0.55	12	0.05	103.00	21038.00	13750	20240307	-16.22	9950	20240805	15.78	11770	-2.12	20250226	10430	10.45	20250124	13330	-13.58	20240311	9950	15.78	20240805	0.07	N	034310	500	189 억	4308498	N	N	15	N	N
51	20250310	150415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11510	-60	5	-0.52	140799620	12253	45.96	11390	11550	11390	15040	8100	11570	11491.03	11.60	-5110	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4273	111.75	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13330	-13.65	20240311	9950	15.68	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
52	20250310	140414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11500	-70	5	-0.61	107050040	9319	34.96	11390	11550	11390	15040	8100	11570	11487.29	11.60	-3127	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4270	111.65	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13330	-13.73	20240311	9950	15.58	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
53	20250310	130414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11480	-90	5	-0.78	104601170	9106	34.16	11390	11550	11390	15040	8100	11570	11487.06	11.60	-3050	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4262	111.46	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.51	9950	20240805	15.38	11770	-2.46	20250226	10430	10.07	20250124	13330	-13.88	20240311	9950	15.38	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
54	20250310	120412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11510	-60	5	-0.52	98875040	8607	32.29	11390	11550	11390	15040	8100	11570	11487.75	11.60	-2670	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4273	111.75	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13330	-13.65	20240311	9950	15.68	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
55	20250310	110412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11500	-70	5	-0.61	76942050	6699	25.13	11390	11550	11390	15040	8100	11570	11485.60	11.60	-1503	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4270	111.65	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13330	-13.73	20240311	9950	15.58	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
56	20250310	100414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11540	-30	5	-0.26	36054250	3142	11.79	11390	11550	11390	15040	8100	11570	11474.94	11.60	168	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4285	112.04	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.07	9950	20240805	15.98	11770	-1.95	20250226	10430	10.64	20250124	13330	-13.43	20240311	9950	15.98	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
57	20250310	090414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11430	-140	5	-1.21	12335850	1083	4.06	11390	11430	11390	15040	8100	11570	11390.44	11.60	788	11876	11722	11466	11312	11056	11800	11390	189	3470	500	8560	10	1	37128442	4244	110.97	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.87	9950	20240805	14.87	11770	-2.89	20250226	10430	9.59	20250124	13330	-14.25	20240311	9950	14.87	20240805	0.07	N	034310	500	189 억	4308498	N	N	0	N	N
58	20250307	160412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11570	80	2	0.70	307320105	26658	151.05	11490	11620	11210	14930	8050	11490	11528.25	11.63	-9616	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4296	112.33	0.55	12	0.07	103.00	21038.00	13750	20240307	-15.85	9950	20240805	16.28	11770	-1.70	20250226	10430	10.93	20250124	13750	-15.85	20240307	9950	16.28	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
59	20250307	150414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11540	50	2	0.44	246179525	21352	120.98	11490	11620	11210	14930	8050	11490	11529.58	11.63	-8856	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4285	112.04	0.55	12	0.06	103.00	21038.00	13750	20240307	-16.07	9950	20240805	15.98	11770	-1.95	20250226	10430	10.64	20250124	13750	-16.07	20240307	9950	15.98	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
60	20250307	140412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11490	0	3	0.00	210155155	18228	103.28	11490	11620	11210	14930	8050	11490	11529.25	11.63	-7443	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4266	111.55	0.55	12	0.05	103.00	21038.00	13750	20240307	-16.44	9950	20240805	15.48	11770	-2.38	20250226	10430	10.16	20250124	13750	-16.44	20240307	9950	15.48	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
61	20250307	130413	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11540	50	2	0.44	184436305	15996	90.63	11490	11620	11210	14930	8050	11490	11530.15	11.63	-6035	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4285	112.04	0.55	12	0.04	103.00	21038.00	13750	20240307	-16.07	9950	20240805	15.98	11770	-1.95	20250226	10430	10.64	20250124	13750	-16.07	20240307	9950	15.98	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
62	20250307	120414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11510	20	2	0.17	166215080	14419	81.70	11490	11620	11210	14930	8050	11490	11527.50	11.63	-5109	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4273	111.75	0.55	12	0.04	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13750	-16.29	20240307	9950	15.68	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
63	20250307	110413	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11550	60	2	0.52	124409780	10790	61.14	11490	11620	11210	14930	8050	11490	11530.10	11.63	-2836	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4288	112.14	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.00	9950	20240805	16.08	11770	-1.87	20250226	10430	10.74	20250124	13750	-16.00	20240307	9950	16.08	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
64	20250307	100411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11530	40	2	0.35	47673450	4158	23.56	11490	11530	11210	14930	8050	11490	11465.48	11.63	-536	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4281	111.94	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.15	9950	20240805	15.88	11770	-2.04	20250226	10430	10.55	20250124	13750	-16.15	20240307	9950	15.88	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
65	20250307	090415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11370	-120	5	-1.04	10161710	892	5.05	11490	11500	11210	14930	8050	11490	11392.05	11.63	-221	11676	11582	11456	11362	11236	11630	11410	189	3440	500	8500	10	1	37128442	4222	110.39	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.08	N	034310	500	189 억	4316785	N	N	7	N	N
66	20250306	160411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11490	120	2	1.06	202334000	17594	186.26	11330	11550	11330	14780	7960	11370	11500.17	11.62	531	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4266	111.55	0.55	12	0.05	103.00	21038.00	13750	20240307	-16.44	9950	20240805	15.48	11770	-2.38	20250226	10430	10.16	20250124	13750	-16.44	20240307	9950	15.48	20240805	0.08	N	034310	500	189 억	4315694	N	N	7	N	N
67	20250306	150411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11520	150	2	1.32	168416050	14646	155.05	11330	11550	11330	14780	7960	11370	11499.12	11.62	76	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4277	111.84	0.55	12	0.04	103.00	21038.00	13750	20240307	-16.22	9950	20240805	15.78	11770	-2.12	20250226	10430	10.45	20250124	13750	-16.22	20240307	9950	15.78	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
68	20250306	140411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11530	160	2	1.41	137777720	11984	126.87	11330	11550	11330	14780	7960	11370	11496.81	11.62	1143	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4281	111.94	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.15	9950	20240805	15.88	11770	-2.04	20250226	10430	10.55	20250124	13750	-16.15	20240307	9950	15.88	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
69	20250306	130410	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11530	160	2	1.41	123917070	10780	114.12	11330	11550	11330	14780	7960	11370	11495.09	11.62	1655	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4281	111.94	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.15	9950	20240805	15.88	11770	-2.04	20250226	10430	10.55	20250124	13750	-16.15	20240307	9950	15.88	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
70	20250306	120411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11510	140	2	1.23	112420000	9783	103.57	11330	11550	11330	14780	7960	11370	11491.36	11.62	1251	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4273	111.75	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13750	-16.29	20240307	9950	15.68	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
71	20250306	110410	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11540	170	2	1.50	97628910	8500	89.99	11330	11540	11330	14780	7960	11370	11485.75	11.62	1101	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4285	112.04	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.07	9950	20240805	15.98	11770	-1.95	20250226	10430	10.64	20250124	13750	-16.07	20240307	9950	15.98	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
72	20250306	100411	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11460	90	2	0.79	23350600	2043	21.63	11330	11470	11330	14780	7960	11370	11429.56	11.62	156	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4255	111.26	0.54	12	0.01	103.00	21038.00	13750	20240307	-16.65	9950	20240805	15.18	11770	-2.63	20250226	10430	9.88	20250124	13750	-16.65	20240307	9950	15.18	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
73	20250306	090413	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11440	70	2	0.62	45540	4	0.04	11330	11440	11330	14780	7960	11370	11385.00	11.62	0	11556	11462	11386	11292	11216	11425	11255	189	3410	500	8410	10	1	37128442	4247	111.07	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.80	9950	20240805	14.97	11770	-2.80	20250226	10430	9.68	20250124	13750	-16.80	20240307	9950	14.97	20240805	0.08	N	034310	500	189 억	4315694	N	N	127	N	N
74	20250305	160407	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11370	0	3	0.00	107512535	9431	60.18	11440	11480	11310	14780	7960	11370	11399.91	11.62	-1167	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4222	110.39	0.54	12	0.03	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.08	N	034310	500	189 억	4316070	N	N	113	N	N
75	20250305	150408	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11470	100	2	0.88	96789275	8489	54.17	11440	11480	11310	14780	7960	11370	11401.73	11.62	-982	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4259	111.36	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.58	9950	20240805	15.28	11770	-2.55	20250226	10430	9.97	20250124	13750	-16.58	20240307	9950	15.28	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
76	20250305	140406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11420	50	2	0.44	86841475	7621	48.63	11440	11440	11310	14780	7960	11370	11395.02	11.62	-773	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4240	110.87	0.54	12	0.02	103.00	21038.00	13750	20240307	-16.95	9950	20240805	14.77	11770	-2.97	20250226	10430	9.49	20250124	13750	-16.95	20240307	9950	14.77	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
77	20250305	130406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11370	0	3	0.00	58569645	5141	32.81	11440	11440	11310	14780	7960	11370	11392.66	11.62	-522	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4222	110.39	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
78	20250305	120408	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11390	20	2	0.18	49044720	4304	27.46	11440	11440	11310	14780	7960	11370	11395.15	11.62	-529	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4229	110.58	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.16	9950	20240805	14.47	11770	-3.23	20250226	10430	9.20	20250124	13750	-17.16	20240307	9950	14.47	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
79	20250305	110405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11380	10	2	0.09	38041550	3338	21.30	11440	11440	11310	14780	7960	11370	11396.51	11.62	-328	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4225	110.49	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.24	9950	20240805	14.37	11770	-3.31	20250226	10430	9.11	20250124	13750	-17.24	20240307	9950	14.37	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
80	20250305	100408	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11390	20	2	0.18	17591340	1543	9.85	11440	11440	11310	14780	7960	11370	11400.74	11.62	-16	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4229	110.58	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.16	9950	20240805	14.47	11770	-3.23	20250226	10430	9.20	20250124	13750	-17.16	20240307	9950	14.47	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
81	20250305	090405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11440	70	2	0.62	1910420	167	1.07	11440	11440	11430	14780	7960	11370	11439.64	11.62	-115	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4247	111.07	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.80	9950	20240805	14.97	11770	-2.80	20250226	10430	9.68	20250124	13750	-16.80	20240307	9950	14.97	20240805	0.08	N	034310	500	189 억	4316070	N	N	13	N	N
82	20250304	160404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11370	-30	5	-0.26	179610115	15670	60.07	11400	11540	11370	14820	7980	11400	11462.04	11.64	-6010	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4222	110.39	0.54	12	0.04	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.07	N	034310	500	189 억	4322081	N	N	13	N	N
83	20250304	150402	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11500	100	2	0.88	122705955	10690	40.98	11400	11540	11400	14820	7980	11400	11478.57	11.64	-4012	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4270	111.65	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13750	-16.36	20240307	9950	15.58	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
84	20250304	140404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11500	100	2	0.88	106902635	9318	35.72	11400	11540	11400	14820	7980	11400	11472.70	11.64	-3290	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4270	111.65	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13750	-16.36	20240307	9950	15.58	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
85	20250304	130402	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11460	60	2	0.53	76590495	6681	25.61	11400	11540	11400	14820	7980	11400	11463.93	11.64	-2742	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4255	111.26	0.54	12	0.02	103.00	21038.00	13750	20240307	-16.65	9950	20240805	15.18	11770	-2.63	20250226	10430	9.88	20250124	13750	-16.65	20240307	9950	15.18	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
86	20250304	120401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11480	80	2	0.70	59320210	5171	19.82	11400	11540	11400	14820	7980	11400	11471.71	11.64	-2701	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4262	111.46	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.51	9950	20240805	15.38	11770	-2.46	20250226	10430	10.07	20250124	13750	-16.51	20240307	9950	15.38	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
87	20250304	110403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11460	60	2	0.53	42586450	3714	14.24	11400	11540	11400	14820	7980	11400	11466.46	11.64	-1712	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4255	111.26	0.54	12	0.01	103.00	21038.00	13750	20240307	-16.65	9950	20240805	15.18	11770	-2.63	20250226	10430	9.88	20250124	13750	-16.65	20240307	9950	15.18	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
88	20250304	100400	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11510	110	2	0.96	29875020	2605	9.99	11400	11540	11400	14820	7980	11400	11468.34	11.64	-1232	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4273	111.75	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13750	-16.29	20240307	9950	15.68	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N
89	20250304	090359	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11430	30	2	0.26	1733850	152	0.58	11400	11430	11400	14820	7980	11400	11406.91	11.64	1	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4244	110.97	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.87	9950	20240805	14.87	11770	-2.89	20250226	10430	9.59	20250124	13750	-16.87	20240307	9950	14.87	20240805	0.07	N	034310	500	189 억	4322081	N	N	522	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History