KissMeData/001530/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160544	57	100.00	KOSPI	유통	N	N	N	N	N	46800	-1400	5	-2.90	4661460700	100457	60.66	48000	48000	45450	62600	33750	48200	46402.55	9.28	-62714	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	9066	383.61	1.91	12	0.52	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	1.99	Y	001530	500	132 억	1796901	N	N	35938	N	N
3	20250331	150546	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-1850	5	-3.84	4074391650	87858	53.05	48000	48000	45450	62600	33750	48200	46374.74	9.28	-53570	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	8978	379.92	1.89	12	0.45	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	1.99	Y	001530	500	132 억	1796901	N	N	0	N	N
4	20250331	130128	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-2300	5	-4.77	2371709300	50952	30.77	48000	48000	45850	62600	33750	48200	46547.91	9.28	-28122	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	8891	376.23	1.87	12	0.26	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	1.99	Y	001530	500	132 억	1796901	N	N	0	N	N
5	20250331	120528	57	100.00	KOSPI	유통	N	N	N	N	N	46250	-1950	5	-4.05	1802971750	38670	23.35	48000	48000	46000	62600	33750	48200	46624.56	9.28	-21464	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	8959	379.10	1.89	12	0.20	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	1.99	Y	001530	500	132 억	1796901	N	N	0	N	N
6	20250331	100954	57	100.00	KOSPI	유통	N	N	N	N	N	46800	-1400	5	-2.90	1315481050	28200	17.03	48000	48000	46000	62600	33750	48200	46648.26	9.28	-15640	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	9066	383.61	1.91	12	0.15	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	1.99	Y	001530	500	132 억	1796901	N	N	0	N	N
7	20250331	090220	57	100.00	KOSPI	유통	N	N	N	N	N	47150	-1050	5	-2.18	59152100	1237	0.75	48000	48000	47150	62600	33750	48200	47819.00	9.28	-714	50400	49300	47650	46550	44900	49850	47100	133	14400	500	31810	50	1	19370819	9133	386.48	1.92	12	0.01	122.00	24509.00	50500	20241227	-6.63	22442	20240426	110.10	50300	-6.26	20250114	41700	13.07	20250210	51500	-8.45	20241223	23450	101.07	20240426	1.99	Y	001530	500	132 억	1796901	N	N	0	N	N
8	20250328	160122	57	100.00	KOSPI	유통	N	N	N	N	N	48200	1850	2	3.99	7937268550	165535	188.02	47050	48750	46000	60200	32450	46350	47949.18	9.23	11833	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9337	395.08	1.97	12	0.85	122.00	24509.00	50500	20241227	-4.55	22442	20240426	114.78	50300	-4.17	20250114	41700	15.59	20250210	51500	-6.41	20241223	23450	105.54	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
9	20250328	150123	57	100.00	KOSPI	유통	N	N	N	N	N	48050	1700	2	3.67	7302207400	152351	173.04	47050	48750	46000	60200	32450	46350	47930.16	9.23	12870	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9308	393.85	1.96	12	0.79	122.00	24509.00	50500	20241227	-4.85	22442	20240426	114.11	50300	-4.47	20250114	41700	15.23	20250210	51500	-6.70	20241223	23450	104.90	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
10	20250328	140123	57	100.00	KOSPI	유통	N	N	N	N	N	48200	1850	2	3.99	6166396150	128653	146.13	47050	48750	46000	60200	32450	46350	47930.45	9.23	16128	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9337	395.08	1.97	12	0.66	122.00	24509.00	50500	20241227	-4.55	22442	20240426	114.78	50300	-4.17	20250114	41700	15.59	20250210	51500	-6.41	20241223	23450	105.54	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
11	20250328	130123	57	100.00	KOSPI	유통	N	N	N	N	N	48600	2250	2	4.85	5276011175	110304	125.28	47050	48750	46000	60200	32450	46350	47831.55	9.23	19068	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9414	398.36	1.98	12	0.57	122.00	24509.00	50500	20241227	-3.76	22442	20240426	116.56	50300	-3.38	20250114	41700	16.55	20250210	51500	-5.63	20241223	23450	107.25	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
12	20250328	120123	57	100.00	KOSPI	유통	N	N	N	N	N	48400	2050	2	4.42	4045440300	84921	96.45	47050	48600	46000	60200	32450	46350	47637.69	9.23	15655	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9375	396.72	1.97	12	0.44	122.00	24509.00	50500	20241227	-4.16	22442	20240426	115.67	50300	-3.78	20250114	41700	16.07	20250210	51500	-6.02	20241223	23450	106.40	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
13	20250328	110122	57	100.00	KOSPI	유통	N	N	N	N	N	47500	1150	2	2.48	2982123900	62743	71.26	47050	48600	46000	60200	32450	46350	47529.19	9.23	9057	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9201	389.34	1.94	12	0.32	122.00	24509.00	50500	20241227	-5.94	22442	20240426	111.66	50300	-5.57	20250114	41700	13.91	20250210	51500	-7.77	20241223	23450	102.56	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
14	20250328	100123	57	100.00	KOSPI	유통	N	N	N	N	N	47700	1350	2	2.91	2454848600	51654	58.67	47050	48600	46000	60200	32450	46350	47524.85	9.23	10926	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9240	390.98	1.95	12	0.27	122.00	24509.00	50500	20241227	-5.54	22442	20240426	112.55	50300	-5.17	20250114	41700	14.39	20250210	51500	-7.38	20241223	23450	103.41	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
15	20250328	090123	57	100.00	KOSPI	유통	N	N	N	N	N	47350	1000	2	2.16	100886400	2145	2.44	47050	47350	46700	60200	32450	46350	47033.29	9.23	-1669	48516	47432	45416	44332	42316	47975	44875	133	13850	500	30590	50	1	19370819	9172	388.11	1.93	12	0.01	122.00	24509.00	50500	20241227	-6.24	22442	20240426	110.99	50300	-5.86	20250114	41700	13.55	20250210	51500	-8.06	20241223	23450	101.92	20240426	1.98	N	001530	500	132 억	1787330	N	N	0	N	N
16	20250327	160122	57	100.00	KOSPI	유통	N	N	N	N	N	46350	2250	2	5.10	4015127975	88042	99.09	44500	46500	43400	57300	30900	44100	45601.02	9.10	14182	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8978	379.92	1.89	12	0.45	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
17	20250327	150123	57	100.00	KOSPI	유통	N	N	N	N	N	46500	2400	2	5.44	3702493600	81301	91.50	44500	46500	43400	57300	30900	44100	45540.57	9.10	13409	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	9007	381.15	1.90	12	0.42	122.00	24509.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	41700	11.51	20250210	51500	-9.71	20241223	23450	98.29	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
18	20250327	140122	57	100.00	KOSPI	유통	N	N	N	N	N	46100	2000	2	4.54	2708256050	59877	67.39	44500	46300	43400	57300	30900	44100	45230.32	9.10	7657	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8930	377.87	1.88	12	0.31	122.00	24509.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
19	20250327	130123	57	100.00	KOSPI	유통	N	N	N	N	N	45300	1200	2	2.72	1608162400	35924	40.43	44500	45700	43400	57300	30900	44100	44765.68	9.10	-2406	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8775	371.31	1.85	12	0.19	122.00	24509.00	50500	20241227	-10.30	22442	20240426	101.85	50300	-9.94	20250114	41700	8.63	20250210	51500	-12.04	20241223	23450	93.18	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
20	20250327	120123	57	100.00	KOSPI	유통	N	N	N	N	N	44800	700	2	1.59	809897750	18280	20.57	44500	44900	43400	57300	30900	44100	44305.13	9.10	-5860	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8678	367.21	1.83	12	0.09	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
21	20250327	110123	57	100.00	KOSPI	유통	N	N	N	N	N	44700	600	2	1.36	576472600	13066	14.71	44500	44750	43400	57300	30900	44100	44120.05	9.10	-4132	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8659	366.39	1.82	12	0.07	122.00	24509.00	50500	20241227	-11.49	22442	20240426	99.18	50300	-11.13	20250114	41700	7.19	20250210	51500	-13.20	20241223	23450	90.62	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
22	20250327	100122	57	100.00	KOSPI	유통	N	N	N	N	N	44100	0	3	0.00	299133550	6795	7.65	44500	44500	43400	57300	30900	44100	44022.60	9.10	-2968	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8543	361.48	1.80	12	0.04	122.00	24509.00	50500	20241227	-12.67	22442	20240426	96.51	50300	-12.33	20250114	41700	5.76	20250210	51500	-14.37	20241223	23450	88.06	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
23	20250327	090123	57	100.00	KOSPI	유통	N	N	N	N	N	43950	-150	5	-0.34	13123300	296	0.33	44500	44500	43950	57300	30900	44100	44335.47	9.10	-207	46666	45382	44166	42882	41666	44775	42275	133	13200	500	29100	50	1	19370819	8513	360.25	1.79	12	0.00	122.00	24509.00	50500	20241227	-12.97	22442	20240426	95.84	50300	-12.62	20250114	41700	5.40	20250210	51500	-14.66	20241223	23450	87.42	20240426	2.00	N	001530	500	132 억	1762461	N	N	11	N	N
24	20250326	160122	57	100.00	KOSPI	유통	N	N	N	N	N	44100	-700	5	-1.56	3903091325	88839	196.84	44800	45450	42950	58200	31400	44800	43934.44	8.83	-12535	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8543	361.48	1.80	12	0.46	122.00	24509.00	50500	20241227	-12.67	22442	20240426	96.51	50300	-12.33	20250114	41700	5.76	20250210	51500	-14.37	20241223	23450	88.06	20240426	1.98	N	001530	500	132 억	1711117	N	N	11	N	N
25	20250326	150122	57	100.00	KOSPI	유통	N	N	N	N	N	44100	-700	5	-1.56	3390023075	77204	171.06	44800	45450	42950	58200	31400	44800	43909.94	8.83	-13405	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8543	361.48	1.80	12	0.40	122.00	24509.00	50500	20241227	-12.67	22442	20240426	96.51	50300	-12.33	20250114	41700	5.76	20250210	51500	-14.37	20241223	23450	88.06	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
26	20250326	140122	57	100.00	KOSPI	유통	N	N	N	N	N	44400	-400	5	-0.89	3065449625	69857	154.78	44800	45450	42950	58200	31400	44800	43881.78	8.83	-17016	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8601	363.93	1.81	12	0.36	122.00	24509.00	50500	20241227	-12.08	22442	20240426	97.84	50300	-11.73	20250114	41700	6.47	20250210	51500	-13.79	20241223	23450	89.34	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
27	20250326	130122	57	100.00	KOSPI	유통	N	N	N	N	N	44150	-650	5	-1.45	2486027725	56767	125.78	44800	45450	42950	58200	31400	44800	43793.54	8.83	-19158	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8552	361.89	1.80	12	0.29	122.00	24509.00	50500	20241227	-12.57	22442	20240426	96.73	50300	-12.23	20250114	41700	5.88	20250210	51500	-14.27	20241223	23450	88.27	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
28	20250326	120123	57	100.00	KOSPI	유통	N	N	N	N	N	44250	-550	5	-1.23	2231444525	51017	113.04	44800	45450	42950	58200	31400	44800	43739.23	8.83	-21122	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8572	362.70	1.81	12	0.26	122.00	24509.00	50500	20241227	-12.38	22442	20240426	97.17	50300	-12.03	20250114	41700	6.12	20250210	51500	-14.08	20241223	23450	88.70	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
29	20250326	110123	57	100.00	KOSPI	유통	N	N	N	N	N	44600	-200	5	-0.45	2051354475	46959	104.05	44800	45450	42950	58200	31400	44800	43683.95	8.83	-22760	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8639	365.57	1.82	12	0.24	122.00	24509.00	50500	20241227	-11.68	22442	20240426	98.73	50300	-11.33	20250114	41700	6.95	20250210	51500	-13.40	20241223	23450	90.19	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
30	20250326	100123	57	100.00	KOSPI	유통	N	N	N	N	N	43250	-1550	5	-3.46	1576433475	36216	80.24	44800	44800	42950	58200	31400	44800	43528.65	8.83	-19166	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8378	354.51	1.76	12	0.19	122.00	24509.00	50500	20241227	-14.36	22442	20240426	92.72	50300	-14.02	20250114	41700	3.72	20250210	51500	-16.02	20241223	23450	84.43	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
31	20250326	090122	57	100.00	KOSPI	유통	N	N	N	N	N	44800	0	3	0.00	0	0	0.00	0	0	0	58200	31400	44800	0.00	8.83	0	45933	45366	44783	44216	43633	45650	44500	133	13400	500	29560	50	1	19370819	8678	367.21	1.83	12	0.00	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	1.98	N	001530	500	132 억	1711117	N	N	29	N	N
32	20250325	160123	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-150	5	-0.33	2015022475	45132	76.90	44750	45350	44200	58400	31500	44950	44647.31	8.84	-5198	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8678	367.21	1.83	12	0.23	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.00	N	001530	500	132 억	1712792	N	N	29	N	N
33	20250325	150122	57	100.00	KOSPI	유통	N	N	N	N	N	44600	-350	5	-0.78	1707101325	38247	65.17	44750	45350	44200	58400	31500	44950	44633.60	8.84	-1794	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8639	365.57	1.82	12	0.20	122.00	24509.00	50500	20241227	-11.68	22442	20240426	98.73	50300	-11.33	20250114	41700	6.95	20250210	51500	-13.40	20241223	23450	90.19	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
34	20250325	140122	57	100.00	KOSPI	유통	N	N	N	N	N	44650	-300	5	-0.67	1468584125	32897	56.05	44750	45350	44200	58400	31500	44950	44641.89	8.84	893	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8649	365.98	1.82	12	0.17	122.00	24509.00	50500	20241227	-11.58	22442	20240426	98.96	50300	-11.23	20250114	41700	7.07	20250210	51500	-13.30	20241223	23450	90.41	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
35	20250325	130122	57	100.00	KOSPI	유통	N	N	N	N	N	44900	-50	5	-0.11	1287513375	28851	49.16	44750	45350	44200	58400	31500	44950	44626.30	8.84	4096	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8697	368.03	1.83	12	0.15	122.00	24509.00	50500	20241227	-11.09	22442	20240426	100.07	50300	-10.74	20250114	41700	7.67	20250210	51500	-12.82	20241223	23450	91.47	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
36	20250325	120122	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-150	5	-0.33	1079288175	24228	41.28	44750	45000	44200	58400	31500	44950	44547.14	8.84	5416	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8678	367.21	1.83	12	0.13	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
37	20250325	110122	57	100.00	KOSPI	유통	N	N	N	N	N	44850	-100	5	-0.22	942636925	21180	36.09	44750	45000	44200	58400	31500	44950	44505.99	8.84	6709	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8688	367.62	1.83	12	0.11	122.00	24509.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
38	20250325	100123	57	100.00	KOSPI	유통	N	N	N	N	N	44950	0	3	0.00	825061900	18563	31.63	44750	44950	44200	58400	31500	44950	44446.58	8.84	8008	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8707	368.44	1.83	12	0.10	122.00	24509.00	50500	20241227	-10.99	22442	20240426	100.29	50300	-10.64	20250114	41700	7.79	20250210	51500	-12.72	20241223	23450	91.68	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
39	20250325	090122	57	100.00	KOSPI	유통	N	N	N	N	N	44950	0	3	0.00	0	0	0.00	0	0	0	58400	31500	44950	0.00	8.84	0	46350	45650	45000	44300	43650	45325	43975	133	13450	500	29660	50	1	19370819	8707	368.44	1.83	12	0.00	122.00	24509.00	50500	20241227	-10.99	22442	20240426	100.29	50300	-10.64	20250114	41700	7.79	20250210	51500	-12.72	20241223	23450	91.68	20240426	2.00	N	001530	500	132 억	1712792	N	N	0	N	N
40	20250324	160122	57	100.00	KOSPI	유통	N	N	N	N	N	44950	-100	5	-0.22	2627507425	58606	8.32	45700	45700	44350	58500	31550	45050	44833.42	8.84	1245	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8707	368.44	1.83	12	0.30	122.00	24509.00	50500	20241227	-10.99	22442	20240426	100.29	50300	-10.64	20250114	41700	7.79	20250210	51500	-12.72	20241223	23450	91.68	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
41	20250324	150123	57	100.00	KOSPI	유통	N	N	N	N	N	44850	-200	5	-0.44	2267871750	50610	7.18	45700	45700	44350	58500	31550	45050	44810.74	8.84	1755	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8688	367.62	1.83	12	0.26	122.00	24509.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
42	20250324	140122	57	100.00	KOSPI	유통	N	N	N	N	N	44750	-300	5	-0.67	1542863100	34438	4.89	45700	45700	44350	58500	31550	45050	44801.18	8.84	-3840	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8668	366.80	1.83	12	0.18	122.00	24509.00	50500	20241227	-11.39	22442	20240426	99.40	50300	-11.03	20250114	41700	7.31	20250210	51500	-13.11	20241223	23450	90.83	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
43	20250324	130123	57	100.00	KOSPI	유통	N	N	N	N	N	44950	-100	5	-0.22	1331626950	29732	4.22	45700	45700	44350	58500	31550	45050	44787.67	8.84	-4192	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8707	368.44	1.83	12	0.15	122.00	24509.00	50500	20241227	-10.99	22442	20240426	100.29	50300	-10.64	20250114	41700	7.79	20250210	51500	-12.72	20241223	23450	91.68	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
44	20250324	120123	57	100.00	KOSPI	유통	N	N	N	N	N	44550	-500	5	-1.11	704091650	15713	2.23	45700	45700	44350	58500	31550	45050	44809.50	8.84	-4580	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8630	365.16	1.82	12	0.08	122.00	24509.00	50500	20241227	-11.78	22442	20240426	98.51	50300	-11.43	20250114	41700	6.83	20250210	51500	-13.50	20241223	23450	89.98	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
45	20250324	110123	57	100.00	KOSPI	유통	N	N	N	N	N	44550	-500	5	-1.11	478579600	10650	1.51	45700	45700	44350	58500	31550	45050	44937.05	8.84	-3620	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8630	365.16	1.82	12	0.05	122.00	24509.00	50500	20241227	-11.78	22442	20240426	98.51	50300	-11.43	20250114	41700	6.83	20250210	51500	-13.50	20241223	23450	89.98	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
46	20250324	100122	57	100.00	KOSPI	유통	N	N	N	N	N	44700	-350	5	-0.78	340053100	7536	1.07	45700	45700	44550	58500	31550	45050	45123.82	8.84	-2057	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8659	366.39	1.82	12	0.04	122.00	24509.00	50500	20241227	-11.49	22442	20240426	99.18	50300	-11.13	20250114	41700	7.19	20250210	51500	-13.20	20241223	23450	90.62	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
47	20250324	090122	57	100.00	KOSPI	유통	N	N	N	N	N	45600	550	2	1.22	2443250	54	0.01	45700	45700	45100	58500	31550	45050	45245.37	8.84	5	47750	46400	45050	43700	42350	47075	44375	133	13450	500	29730	50	1	19370819	8833	373.77	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.06	N	001530	500	132 억	1711547	N	N	34	N	N
48	20250321	160122	57	100.00	KOSPI	유통	N	N	N	N	N	45050	350	2	0.78	31727641350	704369	2273.85	44700	46400	43700	58100	31300	44700	45044.06	7.77	205963	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8727	369.26	1.84	12	3.64	122.00	24509.00	50500	20241227	-10.79	22442	20240426	100.74	50300	-10.44	20250114	41700	8.03	20250210	51500	-12.52	20241223	23450	92.11	20240426	2.08	N	001530	500	132 억	1505635	N	N	34	N	N
49	20250321	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45150	450	2	1.01	3726745050	82806	267.31	44700	46400	43700	58100	31300	44700	45005.74	7.77	-11981	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8746	370.08	1.84	12	0.43	122.00	24509.00	50500	20241227	-10.59	22442	20240426	101.19	50300	-10.24	20250114	41700	8.27	20250210	51500	-12.33	20241223	23450	92.54	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
50	20250321	140122	57	100.00	KOSPI	유통	N	N	N	N	N	45400	700	2	1.57	3378260750	75104	242.45	44700	46400	43700	58100	31300	44700	44981.10	7.77	-9537	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8794	372.13	1.85	12	0.39	122.00	24509.00	50500	20241227	-10.10	22442	20240426	102.30	50300	-9.74	20250114	41700	8.87	20250210	51500	-11.84	20241223	23450	93.60	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
51	20250321	130122	57	100.00	KOSPI	유통	N	N	N	N	N	45600	900	2	2.01	2741595450	61197	197.56	44700	46400	43700	58100	31300	44700	44799.51	7.77	-9580	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8833	373.77	1.86	12	0.32	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
52	20250321	120123	57	100.00	KOSPI	유통	N	N	N	N	N	44650	-50	5	-0.11	1683913850	37941	122.48	44700	45350	43700	58100	31300	44700	44382.43	7.77	-7085	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8649	365.98	1.82	12	0.20	122.00	24509.00	50500	20241227	-11.58	22442	20240426	98.96	50300	-11.23	20250114	41700	7.07	20250210	51500	-13.30	20241223	23450	90.41	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
53	20250321	110122	57	100.00	KOSPI	유통	N	N	N	N	N	44150	-550	5	-1.23	1160803900	26154	84.43	44700	45350	43700	58100	31300	44700	44383.42	7.77	-2060	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8552	361.89	1.80	12	0.14	122.00	24509.00	50500	20241227	-12.57	22442	20240426	96.73	50300	-12.23	20250114	41700	5.88	20250210	51500	-14.27	20241223	23450	88.27	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
54	20250321	100123	57	100.00	KOSPI	유통	N	N	N	N	N	43800	-900	5	-2.01	504361675	11377	36.73	44700	45000	43800	58100	31300	44700	44331.69	7.77	-2154	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8484	359.02	1.79	12	0.06	122.00	24509.00	50500	20241227	-13.27	22442	20240426	95.17	50300	-12.92	20250114	41700	5.04	20250210	51500	-14.95	20241223	23450	86.78	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
55	20250321	090123	57	100.00	KOSPI	유통	N	N	N	N	N	44700	0	3	0.00	6705000	150	0.48	44700	44700	44700	58100	31300	44700	44700.00	7.77	-42	46166	45432	44866	44132	43566	45150	43850	133	13400	500	29500	50	1	19370819	8659	366.39	1.82	12	0.00	122.00	24509.00	50500	20241227	-11.49	22442	20240426	99.18	50300	-11.13	20250114	41700	7.19	20250210	51500	-13.20	20241223	23450	90.62	20240426	2.08	N	001530	500	132 억	1505635	N	N	10	N	N
56	20250320	160122	57	100.00	KOSPI	유통	N	N	N	N	N	44700	-400	5	-0.89	1400655175	30973	77.25	45100	45600	44300	58600	31600	45100	45221.85	7.73	2405	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8659	366.39	1.82	12	0.16	122.00	24509.00	50500	20241227	-11.49	22442	20240426	99.18	50300	-11.13	20250114	41700	7.19	20250210	51500	-13.20	20241223	23450	90.62	20240426	2.11	N	001530	500	132 억	1497205	N	N	10	N	N
57	20250320	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45100	0	3	0.00	1239551925	27379	68.29	45100	45600	44300	58600	31600	45100	45273.82	7.73	3168	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8736	369.67	1.84	12	0.14	122.00	24509.00	50500	20241227	-10.69	22442	20240426	100.96	50300	-10.34	20250114	41700	8.15	20250210	51500	-12.43	20241223	23450	92.32	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
58	20250320	140122	57	100.00	KOSPI	유통	N	N	N	N	N	45050	-50	5	-0.11	998095525	22018	54.92	45100	45600	44300	58600	31600	45100	45330.89	7.73	3414	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8727	369.26	1.84	12	0.11	122.00	24509.00	50500	20241227	-10.79	22442	20240426	100.74	50300	-10.44	20250114	41700	8.03	20250210	51500	-12.52	20241223	23450	92.11	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
59	20250320	130123	57	100.00	KOSPI	유통	N	N	N	N	N	45500	400	2	0.89	804095175	17732	44.23	45100	45600	44300	58600	31600	45100	45347.12	7.73	3153	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8814	372.95	1.86	12	0.09	122.00	24509.00	50500	20241227	-9.90	22442	20240426	102.74	50300	-9.54	20250114	41700	9.11	20250210	51500	-11.65	20241223	23450	94.03	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
60	20250320	120122	57	100.00	KOSPI	유통	N	N	N	N	N	45550	450	2	1.00	645634675	14246	35.53	45100	45550	44300	58600	31600	45100	45320.42	7.73	3297	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8823	373.36	1.86	12	0.07	122.00	24509.00	50500	20241227	-9.80	22442	20240426	102.97	50300	-9.44	20250114	41700	9.23	20250210	51500	-11.55	20241223	23450	94.24	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
61	20250320	110122	57	100.00	KOSPI	유통	N	N	N	N	N	45400	300	2	0.67	479415725	10593	26.42	45100	45550	44300	58600	31600	45100	45257.79	7.73	2629	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8794	372.13	1.85	12	0.05	122.00	24509.00	50500	20241227	-10.10	22442	20240426	102.30	50300	-9.74	20250114	41700	8.87	20250210	51500	-11.84	20241223	23450	93.60	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
62	20250320	100122	57	100.00	KOSPI	유통	N	N	N	N	N	45500	400	2	0.89	242342275	5371	13.40	45100	45550	44300	58600	31600	45100	45120.51	7.73	440	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8814	372.95	1.86	12	0.03	122.00	24509.00	50500	20241227	-9.90	22442	20240426	102.74	50300	-9.54	20250114	41700	9.11	20250210	51500	-11.65	20241223	23450	94.03	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
63	20250320	090123	57	100.00	KOSPI	유통	N	N	N	N	N	45350	250	2	0.55	4140350	92	0.23	45100	45350	44650	58600	31600	45100	45003.80	7.73	-4	46433	45766	45433	44766	44433	45600	44600	133	13500	500	29760	50	1	19370819	8785	371.72	1.85	12	0.00	122.00	24509.00	50500	20241227	-10.20	22442	20240426	102.08	50300	-9.84	20250114	41700	8.75	20250210	51500	-11.94	20241223	23450	93.39	20240426	2.11	N	001530	500	132 억	1497205	N	N	3	N	N
64	20250319	160122	57	100.00	KOSPI	유통	N	N	N	N	N	45100	-800	5	-1.74	1820575600	40089	103.17	45800	46100	45100	59600	32150	45900	45413.36	7.73	-6596	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8736	369.67	1.84	12	0.21	122.00	24509.00	50500	20241227	-10.69	22442	20240426	100.96	50300	-10.34	20250114	41700	8.15	20250210	51500	-12.43	20241223	23450	92.32	20240426	2.14	N	001530	500	132 억	1497546	N	N	3	N	N
65	20250319	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45250	-650	5	-1.42	1549261200	34082	87.71	45800	46100	45150	59600	32150	45900	45456.87	7.73	-4536	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8765	370.90	1.85	12	0.18	122.00	24509.00	50500	20241227	-10.40	22442	20240426	101.63	50300	-10.04	20250114	41700	8.51	20250210	51500	-12.14	20241223	23450	92.96	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
66	20250319	140122	57	100.00	KOSPI	유통	N	N	N	N	N	45350	-550	5	-1.20	1224715100	26919	69.28	45800	46100	45150	59600	32150	45900	45496.31	7.73	-3136	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8785	371.72	1.85	12	0.14	122.00	24509.00	50500	20241227	-10.20	22442	20240426	102.08	50300	-9.84	20250114	41700	8.75	20250210	51500	-11.94	20241223	23450	93.39	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
67	20250319	130122	57	100.00	KOSPI	유통	N	N	N	N	N	45350	-550	5	-1.20	1004907825	22074	56.81	45800	46100	45150	59600	32150	45900	45524.50	7.73	-1157	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8785	371.72	1.85	12	0.11	122.00	24509.00	50500	20241227	-10.20	22442	20240426	102.08	50300	-9.84	20250114	41700	8.75	20250210	51500	-11.94	20241223	23450	93.39	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
68	20250319	120122	57	100.00	KOSPI	유통	N	N	N	N	N	45500	-400	5	-0.87	772329625	16955	43.63	45800	46100	45150	59600	32150	45900	45551.73	7.73	268	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8814	372.95	1.86	12	0.09	122.00	24509.00	50500	20241227	-9.90	22442	20240426	102.74	50300	-9.54	20250114	41700	9.11	20250210	51500	-11.65	20241223	23450	94.03	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
69	20250319	110122	57	100.00	KOSPI	유통	N	N	N	N	N	45600	-300	5	-0.65	514316925	11290	29.06	45800	46100	45150	59600	32150	45900	45555.09	7.73	2597	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8833	373.77	1.86	12	0.06	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
70	20250319	100123	57	100.00	KOSPI	유통	N	N	N	N	N	45500	-400	5	-0.87	180155850	3930	10.11	45800	46100	45500	59600	32150	45900	45841.18	7.73	1877	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8814	372.95	1.86	12	0.02	122.00	24509.00	50500	20241227	-9.90	22442	20240426	102.74	50300	-9.54	20250114	41700	9.11	20250210	51500	-11.65	20241223	23450	94.03	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
71	20250319	090122	57	100.00	KOSPI	유통	N	N	N	N	N	45550	-350	5	-0.76	1417150	31	0.08	45800	45800	45550	59600	32150	45900	45714.52	7.73	-1	46533	46216	45933	45616	45333	46075	45475	133	13700	500	30290	50	1	19370819	8823	373.36	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.80	22442	20240426	102.97	50300	-9.44	20250114	41700	9.23	20250210	51500	-11.55	20241223	23450	94.24	20240426	2.14	N	001530	500	132 억	1497546	N	N	19	N	N
72	20250318	160122	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-50	5	-0.11	1484847575	32274	103.16	46000	46250	45650	59700	32200	45950	46007.57	7.66	15390	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8891	376.23	1.87	12	0.17	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.17	N	001530	500	132 억	1482878	N	N	19	N	N
73	20250318	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-50	5	-0.11	1273729325	27673	88.45	46000	46250	45650	59700	32200	45950	46027.87	7.66	15980	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8891	376.23	1.87	12	0.14	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
74	20250318	140122	57	100.00	KOSPI	유통	N	N	N	N	N	45850	-100	5	-0.22	1080649825	23468	75.01	46000	46250	45650	59700	32200	45950	46047.80	7.66	14018	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8882	375.82	1.87	12	0.12	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
75	20250318	130122	57	100.00	KOSPI	유통	N	N	N	N	N	46000	50	2	0.11	890268450	19320	61.75	46000	46250	45650	59700	32200	45950	46080.15	7.66	12478	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8911	377.05	1.88	12	0.10	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
76	20250318	120122	57	100.00	KOSPI	유통	N	N	N	N	N	45950	0	3	0.00	697091650	15119	48.33	46000	46250	45650	59700	32200	45950	46106.99	7.66	9344	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8901	376.64	1.87	12	0.08	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
77	20250318	110121	57	100.00	KOSPI	유통	N	N	N	N	N	46200	250	2	0.54	558827250	12121	38.74	46000	46250	45650	59700	32200	45950	46104.05	7.66	8386	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8949	378.69	1.89	12	0.06	122.00	24509.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
78	20250318	100122	57	100.00	KOSPI	유통	N	N	N	N	N	46050	100	2	0.22	244463350	5309	16.97	46000	46250	45650	59700	32200	45950	46046.97	7.66	3122	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8920	377.46	1.88	12	0.03	122.00	24509.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
79	20250318	090122	57	100.00	KOSPI	유통	N	N	N	N	N	46000	50	2	0.11	46000	1	0.00	46000	46000	46000	59700	32200	45950	46000.00	7.66	0	47516	46732	45866	45082	44216	47125	45475	133	13750	500	30320	50	1	19370819	8911	377.05	1.88	12	0.00	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.17	N	001530	500	132 억	1482878	N	N	4	N	N
80	20250317	160122	57	100.00	KOSPI	유통	N	N	N	N	N	45950	150	2	0.33	1435183775	31286	49.67	45800	46650	45000	59500	32100	45800	45873.04	7.64	2045	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8901	376.64	1.87	12	0.16	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.16	N	001530	500	132 억	1479605	N	N	4	N	N
81	20250317	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45950	150	2	0.33	1283061725	27973	44.41	45800	46650	45000	59500	32100	45800	45867.86	7.64	515	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8901	376.64	1.87	12	0.14	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
82	20250317	140122	57	100.00	KOSPI	유통	N	N	N	N	N	45850	50	2	0.11	1061723475	23156	36.77	45800	46650	45000	59500	32100	45800	45850.90	7.64	-303	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8882	375.82	1.87	12	0.12	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
83	20250317	130121	57	100.00	KOSPI	유통	N	N	N	N	N	45800	0	3	0.00	836277750	18244	28.97	45800	46650	45000	59500	32100	45800	45838.51	7.64	-1539	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8872	375.41	1.87	12	0.09	122.00	24509.00	50500	20241227	-9.31	22442	20240426	104.08	50300	-8.95	20250114	41700	9.83	20250210	51500	-11.07	20241223	23450	95.31	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
84	20250317	120122	57	100.00	KOSPI	유통	N	N	N	N	N	45700	-100	5	-0.22	675785650	14735	23.40	45800	46650	45000	59500	32100	45800	45862.62	7.64	-1646	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8852	374.59	1.86	12	0.08	122.00	24509.00	50500	20241227	-9.50	22442	20240426	103.64	50300	-9.15	20250114	41700	9.59	20250210	51500	-11.26	20241223	23450	94.88	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
85	20250317	110121	57	100.00	KOSPI	유통	N	N	N	N	N	45400	-400	5	-0.87	536418100	11684	18.55	45800	46650	45000	59500	32100	45800	45910.48	7.64	-1231	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8794	372.13	1.85	12	0.06	122.00	24509.00	50500	20241227	-10.10	22442	20240426	102.30	50300	-9.74	20250114	41700	8.87	20250210	51500	-11.84	20241223	23450	93.60	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
86	20250317	100123	57	100.00	KOSPI	유통	N	N	N	N	N	45600	-200	5	-0.44	366639975	7958	12.64	45800	46650	45000	59500	32100	45800	46071.87	7.64	-826	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8833	373.77	1.86	12	0.04	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
87	20250317	090122	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-150	5	-0.33	52280950	1126	1.79	45800	46650	45000	59500	32100	45800	46430.68	7.64	-1	47066	46432	45316	44682	43566	46750	45000	133	13700	500	30220	50	1	19370819	8843	374.18	1.86	12	0.01	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.16	N	001530	500	132 억	1479605	N	N	8	N	N
88	20250314	160122	57	100.00	KOSPI	유통	N	N	N	N	N	45800	1450	2	3.27	2845158550	62983	156.62	44350	45950	44200	57600	31050	44350	45173.44	7.57	12721	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8872	375.41	1.87	12	0.33	122.00	24509.00	50500	20241227	-9.31	22442	20240426	104.08	50300	-8.95	20250114	41700	9.83	20250210	51500	-11.07	20241223	23450	95.31	20240426	2.13	N	001530	500	132 억	1466902	N	N	8	N	N
89	20250314	150123	57	100.00	KOSPI	유통	N	N	N	N	N	45900	1550	2	3.49	2701153200	59835	148.80	44350	45950	44200	57600	31050	44350	45143.36	7.57	13148	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8891	376.23	1.87	12	0.31	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
90	20250314	140121	57	100.00	KOSPI	유통	N	N	N	N	N	45900	1550	2	3.49	2380643350	52827	131.37	44350	45900	44200	57600	31050	44350	45064.90	7.57	15384	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8891	376.23	1.87	12	0.27	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
91	20250314	130121	57	100.00	KOSPI	유통	N	N	N	N	N	45250	900	2	2.03	1728499300	38521	95.79	44350	45300	44200	57600	31050	44350	44871.61	7.57	10082	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8765	370.90	1.85	12	0.20	122.00	24509.00	50500	20241227	-10.40	22442	20240426	101.63	50300	-10.04	20250114	41700	8.51	20250210	51500	-12.14	20241223	23450	92.96	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
92	20250314	120123	57	100.00	KOSPI	유통	N	N	N	N	N	44900	550	2	1.24	1242877100	27717	68.93	44350	45300	44200	57600	31050	44350	44841.69	7.57	6381	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8697	368.03	1.83	12	0.14	122.00	24509.00	50500	20241227	-11.09	22442	20240426	100.07	50300	-10.74	20250114	41700	7.67	20250210	51500	-12.82	20241223	23450	91.47	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
93	20250314	110122	57	100.00	KOSPI	유통	N	N	N	N	N	44900	550	2	1.24	1177962525	26273	65.33	44350	45300	44200	57600	31050	44350	44835.48	7.57	5741	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8697	368.03	1.83	12	0.14	122.00	24509.00	50500	20241227	-11.09	22442	20240426	100.07	50300	-10.74	20250114	41700	7.67	20250210	51500	-12.82	20241223	23450	91.47	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
94	20250314	100122	57	100.00	KOSPI	유통	N	N	N	N	N	44900	550	2	1.24	781829575	17457	43.41	44350	45300	44200	57600	31050	44350	44786.02	7.57	6893	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8697	368.03	1.83	12	0.09	122.00	24509.00	50500	20241227	-11.09	22442	20240426	100.07	50300	-10.74	20250114	41700	7.67	20250210	51500	-12.82	20241223	23450	91.47	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
95	20250314	090122	57	100.00	KOSPI	유통	N	N	N	N	N	44350	0	3	0.00	133050	3	0.01	44350	44350	44350	57600	31050	44350	44350.00	7.57	0	46316	45332	44416	43432	42516	44875	42975	133	13250	500	29270	50	1	19370819	8591	363.52	1.81	12	0.00	122.00	24509.00	50500	20241227	-12.18	22442	20240426	97.62	50300	-11.83	20250114	41700	6.35	20250210	51500	-13.88	20241223	23450	89.13	20240426	2.13	N	001530	500	132 억	1466902	N	N	48	N	N
96	20250313	160121	57	100.00	KOSPI	유통	N	N	N	N	N	44350	-700	5	-1.55	1789284225	40207	120.37	45050	45400	43500	58500	31550	45050	44501.66	7.55	-4377	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8591	363.52	1.81	12	0.21	122.00	24509.00	50500	20241227	-12.18	22442	20240426	97.62	50300	-11.83	20250114	41700	6.35	20250210	51500	-13.88	20241223	23450	89.13	20240426	2.12	N	001530	500	132 억	1462570	N	N	48	N	N
97	20250313	150121	57	100.00	KOSPI	유통	N	N	N	N	N	44350	-700	5	-1.55	1483772100	33321	99.75	45050	45400	43500	58500	31550	45050	44529.47	7.55	-1430	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8591	363.52	1.81	12	0.17	122.00	24509.00	50500	20241227	-12.18	22442	20240426	97.62	50300	-11.83	20250114	41700	6.35	20250210	51500	-13.88	20241223	23450	89.13	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
98	20250313	140122	57	100.00	KOSPI	유통	N	N	N	N	N	43900	-1150	5	-2.55	1291954950	28983	86.77	45050	45400	43500	58500	31550	45050	44576.12	7.55	-448	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8504	359.84	1.79	12	0.15	122.00	24509.00	50500	20241227	-13.07	22442	20240426	95.62	50300	-12.72	20250114	41700	5.28	20250210	51500	-14.76	20241223	23450	87.21	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
99	20250313	130121	57	100.00	KOSPI	유통	N	N	N	N	N	44150	-900	5	-2.00	880372050	19658	58.85	45050	45400	44100	58500	31550	45050	44784.27	7.55	-106	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8552	361.89	1.80	12	0.10	122.00	24509.00	50500	20241227	-12.57	22442	20240426	96.73	50300	-12.23	20250114	41700	5.88	20250210	51500	-14.27	20241223	23450	88.27	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
100	20250313	120121	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-250	5	-0.55	663559000	14782	44.25	45050	45400	44500	58500	31550	45050	44889.54	7.55	1104	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8678	367.21	1.83	12	0.08	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
101	20250313	110121	57	100.00	KOSPI	유통	N	N	N	N	N	45050	0	3	0.00	493900900	11009	32.96	45050	45400	44500	58500	31550	45050	44863.19	7.55	1824	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8727	369.26	1.84	12	0.06	122.00	24509.00	50500	20241227	-10.79	22442	20240426	100.74	50300	-10.44	20250114	41700	8.03	20250210	51500	-12.52	20241223	23450	92.11	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
102	20250313	100121	57	100.00	KOSPI	유통	N	N	N	N	N	44850	-200	5	-0.44	232219425	5191	15.54	45050	45050	44500	58500	31550	45050	44734.34	7.55	1001	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8688	367.62	1.83	12	0.03	122.00	24509.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
103	20250313	090122	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-250	5	-0.55	5658750	126	0.38	45050	45050	44800	58500	31550	45050	44897.39	7.55	-82	46250	45650	45200	44600	44150	45425	44375	133	13450	500	29730	50	1	19370819	8678	367.21	1.83	12	0.00	122.00	24509.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.12	N	001530	500	132 억	1462570	N	N	22	N	N
104	20250312	160121	57	100.00	KOSPI	유통	N	N	N	N	N	45050	-850	5	-1.85	1498569875	33199	84.21	45600	45800	44750	59600	32150	45900	45139.01	7.58	-6380	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8727	369.26	1.84	12	0.17	122.00	24509.00	50500	20241227	-10.79	22442	20240426	100.74	50300	-10.44	20250114	41700	8.03	20250210	51500	-12.52	20241223	23450	92.11	20240426	2.12	N	001530	500	132 억	1468656	N	N	22	N	N
105	20250312	150122	57	100.00	KOSPI	유통	N	N	N	N	N	44900	-1000	5	-2.18	1199220700	26545	67.34	45600	45800	44750	59600	32150	45900	45176.90	7.58	-3633	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8697	368.03	1.83	12	0.14	122.00	24509.00	50500	20241227	-11.09	22442	20240426	100.07	50300	-10.74	20250114	41700	7.67	20250210	51500	-12.82	20241223	23450	91.47	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
106	20250312	140121	57	100.00	KOSPI	유통	N	N	N	N	N	45100	-800	5	-1.74	812945700	17945	45.52	45600	45800	45000	59600	32150	45900	45302.07	7.58	-1287	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8736	369.67	1.84	12	0.09	122.00	24509.00	50500	20241227	-10.69	22442	20240426	100.96	50300	-10.34	20250114	41700	8.15	20250210	51500	-12.43	20241223	23450	92.32	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
107	20250312	130121	57	100.00	KOSPI	유통	N	N	N	N	N	45150	-750	5	-1.63	669046550	14765	37.45	45600	45800	45000	59600	32150	45900	45313.01	7.58	-627	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8746	370.08	1.84	12	0.08	122.00	24509.00	50500	20241227	-10.59	22442	20240426	101.19	50300	-10.24	20250114	41700	8.27	20250210	51500	-12.33	20241223	23450	92.54	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
108	20250312	120121	57	100.00	KOSPI	유통	N	N	N	N	N	45250	-650	5	-1.42	415160075	9145	23.20	45600	45800	45150	59600	32150	45900	45397.49	7.58	100	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8765	370.90	1.85	12	0.05	122.00	24509.00	50500	20241227	-10.40	22442	20240426	101.63	50300	-10.04	20250114	41700	8.51	20250210	51500	-12.14	20241223	23450	92.96	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
109	20250312	110121	57	100.00	KOSPI	유통	N	N	N	N	N	45350	-550	5	-1.20	290319075	6390	16.21	45600	45800	45150	59600	32150	45900	45433.35	7.58	258	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8785	371.72	1.85	12	0.03	122.00	24509.00	50500	20241227	-10.20	22442	20240426	102.08	50300	-9.84	20250114	41700	8.75	20250210	51500	-11.94	20241223	23450	93.39	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
110	20250312	100121	57	100.00	KOSPI	유통	N	N	N	N	N	45300	-600	5	-1.31	134401225	2954	7.49	45600	45800	45300	59600	32150	45900	45498.05	7.58	401	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8775	371.31	1.85	12	0.02	122.00	24509.00	50500	20241227	-10.30	22442	20240426	101.85	50300	-9.94	20250114	41700	8.63	20250210	51500	-12.04	20241223	23450	93.18	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
111	20250312	090121	57	100.00	KOSPI	유통	N	N	N	N	N	45600	-300	5	-0.65	729750	16	0.04	45600	45700	45600	59600	32150	45900	45609.38	7.58	1	46700	46300	45900	45500	45100	46500	45700	133	13700	500	30290	50	1	19370819	8833	373.77	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.12	N	001530	500	132 억	1468656	N	N	0	N	N
112	20250311	160121	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-450	5	-0.97	1806015550	39398	146.05	45550	46300	45500	60200	32450	46350	45840.29	7.58	880	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8891	376.23	1.87	12	0.20	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
113	20250311	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-450	5	-0.97	1614306000	35220	130.57	45550	46300	45500	60200	32450	46350	45834.92	7.58	653	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8891	376.23	1.87	12	0.18	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
114	20250311	140121	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-600	5	-1.29	1229032125	26816	99.41	45550	46300	45500	60200	32450	46350	45832.05	7.58	1522	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8862	375.00	1.87	12	0.14	122.00	24509.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
115	20250311	130121	57	100.00	KOSPI	유통	N	N	N	N	N	45950	-400	5	-0.86	1080962675	23587	87.44	45550	46300	45500	60200	32450	46350	45828.75	7.58	2403	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8901	376.64	1.87	12	0.12	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
116	20250311	120121	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-450	5	-0.97	991189725	21632	80.19	45550	46300	45500	60200	32450	46350	45820.53	7.58	2462	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8891	376.23	1.87	12	0.11	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
117	20250311	110121	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-450	5	-0.97	852309525	18605	68.97	45550	46300	45500	60200	32450	46350	45810.78	7.58	3323	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8891	376.23	1.87	12	0.10	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
118	20250311	100121	57	100.00	KOSPI	유통	N	N	N	N	N	45800	-550	5	-1.19	701392325	15308	56.75	45550	46300	45500	60200	32450	46350	45818.68	7.58	3409	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8872	375.41	1.87	12	0.08	122.00	24509.00	50500	20241227	-9.31	22442	20240426	104.08	50300	-8.95	20250114	41700	9.83	20250210	51500	-11.07	20241223	23450	95.31	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
119	20250311	090121	57	100.00	KOSPI	유통	N	N	N	N	N	45975	-375	5	-0.81	9156700	200	0.74	45550	46050	45550	60200	32450	46350	45783.50	7.58	112	47283	46816	46033	45566	44783	47050	45800	133	13850	500	30590	50	1	19370819	8906	376.84	1.88	12	0.00	122.00	24509.00	50500	20241227	-8.96	22442	20240426	104.86	50300	-8.60	20250114	41700	10.25	20250210	51500	-10.73	20241223	23450	96.06	20240426	2.12	N	001530	500	132 억	1467793	N	N	3	N	N
120	20250310	160120	57	100.00	KOSPI	유통	N	N	N	N	N	46350	600	2	1.31	1232349800	26781	45.06	45750	46500	45250	59400	32050	45750	46015.82	7.49	16020	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8978	379.92	1.89	12	0.14	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.13	N	001530	500	132 억	1451287	N	N	3	N	N
121	20250310	150121	57	100.00	KOSPI	유통	N	N	N	N	N	46450	700	2	1.53	1042290450	22681	38.16	45750	46500	45250	59400	32050	45750	45954.34	7.49	15993	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8998	380.74	1.90	12	0.12	122.00	24509.00	50500	20241227	-8.02	22442	20240426	106.98	50300	-7.65	20250114	41700	11.39	20250210	51500	-9.81	20241223	23450	98.08	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
122	20250310	140121	57	100.00	KOSPI	유통	N	N	N	N	N	46350	600	2	1.31	900868450	19635	33.04	45750	46500	45250	59400	32050	45750	45880.75	7.49	13992	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8978	379.92	1.89	12	0.10	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
123	20250310	130121	57	100.00	KOSPI	유통	N	N	N	N	N	46100	350	2	0.77	631312200	13813	23.24	45750	46100	45250	59400	32050	45750	45704.21	7.49	9327	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8930	377.87	1.88	12	0.07	122.00	24509.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
124	20250310	120121	57	100.00	KOSPI	유통	N	N	N	N	N	45850	100	2	0.22	419849750	9204	15.49	45750	45850	45250	59400	32050	45750	45616.01	7.49	5584	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8882	375.82	1.87	12	0.05	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
125	20250310	110121	57	100.00	KOSPI	유통	N	N	N	N	N	45850	100	2	0.22	350210450	7684	12.93	45750	45850	45250	59400	32050	45750	45576.58	7.49	4352	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8882	375.82	1.87	12	0.04	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
126	20250310	100121	57	100.00	KOSPI	유통	N	N	N	N	N	45500	-250	5	-0.55	216360650	4751	7.99	45750	45850	45300	59400	32050	45750	45540.02	7.49	2761	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8814	372.95	1.86	12	0.02	122.00	24509.00	50500	20241227	-9.90	22442	20240426	102.74	50300	-9.54	20250114	41700	9.11	20250210	51500	-11.65	20241223	23450	94.03	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
127	20250310	090121	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-100	5	-0.22	1919900	42	0.07	45750	45750	45650	59400	32050	45750	45711.90	7.49	-28	46783	46266	45683	45166	44583	45975	44875	133	13650	500	30190	50	1	19370819	8843	374.18	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.13	N	001530	500	132 억	1451287	N	N	0	N	N
128	20250307	160121	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-400	5	-0.87	2708689750	59418	134.74	46200	46200	45100	59900	32350	46150	45587.02	7.53	-7860	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8862	375.00	1.87	12	0.31	122.00	24509.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
129	20250307	150121	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-400	5	-0.87	2055714600	45160	102.41	46200	46200	45100	59900	32350	46150	45520.70	7.53	-3624	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8862	375.00	1.87	12	0.23	122.00	24509.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
130	20250307	140120	57	100.00	KOSPI	유통	N	N	N	N	N	45700	-450	5	-0.98	574804200	12562	28.49	46200	46200	45500	59900	32350	46150	45757.38	7.53	320	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8852	374.59	1.86	12	0.06	122.00	24509.00	50500	20241227	-9.50	22442	20240426	103.64	50300	-9.15	20250114	41700	9.59	20250210	51500	-11.26	20241223	23450	94.88	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
131	20250307	130121	57	100.00	KOSPI	유통	N	N	N	N	N	45600	-550	5	-1.19	345119600	7532	17.08	46200	46200	45550	59900	32350	46150	45820.45	7.53	-433	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8833	373.77	1.86	12	0.04	122.00	24509.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
132	20250307	120121	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-500	5	-1.08	234676400	5115	11.60	46200	46200	45550	59900	32350	46150	45880.04	7.53	-501	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8843	374.18	1.86	12	0.03	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
133	20250307	110120	57	100.00	KOSPI	유통	N	N	N	N	N	45800	-350	5	-0.76	176790175	3850	8.73	46200	46200	45550	59900	32350	46150	45919.53	7.53	-507	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8872	375.41	1.87	12	0.02	122.00	24509.00	50500	20241227	-9.31	22442	20240426	104.08	50300	-8.95	20250114	41700	9.83	20250210	51500	-11.07	20241223	23450	95.31	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
134	20250307	100121	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-500	5	-1.08	42061875	917	2.08	46200	46200	45550	59900	32350	46150	45869.00	7.53	-261	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8843	374.18	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
135	20250307	090121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	0	3	0.00	0	0	0.00	0	0	0	59900	32350	46150	0.00	7.53	0	46550	46350	46100	45900	45650	46225	45775	133	13750	500	30450	50	1	19370819	8940	378.28	1.88	12	0.00	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.15	N	001530	500	132 억	1458521	N	N	5	N	N
136	20250306	160121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-100	5	-0.22	2033119275	44097	129.73	46250	46300	45850	60100	32400	46250	46105.61	7.56	-4701	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8940	378.28	1.88	12	0.23	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1463527	N	N	5	N	N
137	20250306	150120	57	100.00	KOSPI	유통	N	N	N	N	N	46100	-150	5	-0.32	1839351750	39897	117.37	46250	46300	45850	60100	32400	46250	46102.51	7.56	-1728	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8930	377.87	1.88	12	0.21	122.00	24509.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
138	20250306	140121	57	100.00	KOSPI	유통	N	N	N	N	N	46100	-150	5	-0.32	1504741950	32639	96.02	46250	46300	45850	60100	32400	46250	46102.58	7.56	-955	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8930	377.87	1.88	12	0.17	122.00	24509.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
139	20250306	130120	57	100.00	KOSPI	유통	N	N	N	N	N	46100	-150	5	-0.32	1284826325	27868	81.98	46250	46300	45850	60100	32400	46250	46104.00	7.56	-764	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8930	377.87	1.88	12	0.14	122.00	24509.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
140	20250306	120121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-100	5	-0.22	1040068625	22547	66.33	46250	46300	45850	60100	32400	46250	46128.91	7.56	1668	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8940	378.28	1.88	12	0.12	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
141	20250306	110121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-100	5	-0.22	870736925	18876	55.53	46250	46300	45850	60100	32400	46250	46129.31	7.56	3000	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8940	378.28	1.88	12	0.10	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
142	20250306	100121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-100	5	-0.22	470599575	10188	29.97	46250	46300	46000	60100	32400	46250	46191.56	7.56	1935	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8940	378.28	1.88	12	0.05	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
143	20250306	090121	57	100.00	KOSPI	유통	N	N	N	N	N	46250	0	3	0.00	46250	1	0.00	46250	46250	46250	60100	32400	46250	46250.00	7.56	0	47150	46700	46250	45800	45350	46925	46025	133	13850	500	30520	50	1	19370819	8959	379.10	1.89	12	0.00	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.16	N	001530	500	132 억	1463527	N	N	0	N	N
144	20250305	160120	57	100.00	KOSPI	유통	N	N	N	N	N	46250	50	2	0.11	1572565675	33992	59.48	46000	46700	45800	60000	32350	46200	46262.82	7.53	-9248	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8959	379.10	1.89	12	0.18	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
145	20250305	150121	57	100.00	KOSPI	유통	N	N	N	N	N	46250	50	2	0.11	1168221675	25242	44.17	46000	46700	45800	60000	32350	46200	46280.87	7.53	-3757	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8959	379.10	1.89	12	0.13	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
146	20250305	140120	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-50	5	-0.11	964291700	20830	36.45	46000	46700	45800	60000	32350	46200	46293.41	7.53	-2865	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8940	378.28	1.88	12	0.11	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
147	20250305	130120	57	100.00	KOSPI	유통	N	N	N	N	N	46200	0	3	0.00	788956550	17032	29.80	46000	46700	45800	60000	32350	46200	46322.01	7.53	-1869	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8949	378.69	1.89	12	0.09	122.00	24509.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
148	20250305	120120	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-50	5	-0.11	530074950	11413	19.97	46000	46700	46000	60000	32350	46200	46444.84	7.53	-1529	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8940	378.28	1.88	12	0.06	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
149	20250305	110119	57	100.00	KOSPI	유통	N	N	N	N	N	46500	300	2	0.65	391924050	8435	14.76	46000	46700	46000	60000	32350	46200	46464.02	7.53	-188	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	9007	381.15	1.90	12	0.04	122.00	24509.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	41700	11.51	20250210	51500	-9.71	20241223	23450	98.29	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
150	20250305	100121	57	100.00	KOSPI	유통	N	N	N	N	N	46450	250	2	0.54	243588300	5246	9.18	46000	46700	46000	60000	32350	46200	46433.15	7.53	970	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8998	380.74	1.90	12	0.03	122.00	24509.00	50500	20241227	-8.02	22442	20240426	106.98	50300	-7.65	20250114	41700	11.39	20250210	51500	-9.81	20241223	23450	98.08	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
151	20250305	090120	57	100.00	KOSPI	유통	N	N	N	N	N	46200	0	3	0.00	3178000	69	0.12	46000	46200	46000	60000	32350	46200	46057.97	7.53	-54	48033	47116	46183	45266	44333	46650	44800	133	13800	500	30490	50	1	19370819	8949	378.69	1.89	12	0.00	122.00	24509.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.16	N	001530	500	132 억	1459215	N	N	11	N	N
152	20250304	160119	57	100.00	KOSPI	유통	N	N	N	N	N	46200	-500	5	-1.07	2633340275	57142	73.64	46550	47100	45250	60700	32700	46700	46084.15	7.64	-16399	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8949	378.69	1.89	12	0.29	122.00	24509.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.16	N	001530	500	132 억	1479081	N	N	11	N	N
153	20250304	150120	57	100.00	KOSPI	유통	N	N	N	N	N	46000	-700	5	-1.50	1836000875	39890	51.41	46550	47100	45250	60700	32700	46700	46026.60	7.64	-10893	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8911	377.05	1.88	12	0.21	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
154	20250304	140120	57	100.00	KOSPI	유통	N	N	N	N	N	45400	-1300	5	-2.78	1457179725	31610	40.74	46550	47100	45350	60700	32700	46700	46098.69	7.64	-9302	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8794	372.13	1.85	12	0.16	122.00	24509.00	50500	20241227	-10.10	22442	20240426	102.30	50300	-9.74	20250114	41700	8.87	20250210	51500	-11.84	20241223	23450	93.60	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
155	20250304	130120	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-1050	5	-2.25	1256065900	27190	35.04	46550	47100	45550	60700	32700	46700	46195.88	7.64	-8784	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8843	374.18	1.86	12	0.14	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
156	20250304	120119	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-1050	5	-2.25	1148379200	24830	32.00	46550	47100	45600	60700	32700	46700	46249.67	7.64	-7714	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8843	374.18	1.86	12	0.13	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
157	20250304	110120	57	100.00	KOSPI	유통	N	N	N	N	N	45950	-750	5	-1.61	993961450	21470	27.67	46550	47100	45600	60700	32700	46700	46295.36	7.64	-5893	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	8901	376.64	1.87	12	0.11	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
158	20250304	100120	57	100.00	KOSPI	유통	N	N	N	N	N	46550	-150	5	-0.32	284220800	6100	7.86	46550	47100	46450	60700	32700	46700	46593.57	7.64	2593	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	9017	381.56	1.90	12	0.03	122.00	24509.00	50500	20241227	-7.82	22442	20240426	107.42	50300	-7.46	20250114	41700	11.63	20250210	51500	-9.61	20241223	23450	98.51	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N
159	20250304	090120	57	100.00	KOSPI	유통	N	N	N	N	N	46800	100	2	0.21	4112100	88	0.11	46550	47100	46550	60700	32700	46700	46728.41	7.64	78	47500	47100	46500	46100	45500	46800	45800	133	14000	500	30820	50	1	19370819	9066	383.61	1.91	12	0.00	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	2.16	N	001530	500	132 억	1479081	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History