KissMeData/002700/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

65 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	160557	57	100.00	KOSPI	유통	N	N	N	N	N	1467	-1	5	-0.07	238583243	164344	72.77	1460	1468	1438	1908	1028	1468	1451.73	2.52	-11033	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1042	73.35	1.24	12	0.23	20.00	1180.00	1916	20240408	-23.43	1289	20241209	13.81	1522	-3.61	20250327	1360	7.87	20250203	1916	-23.43	20240408	1289	13.81	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
3	20250331	150559	57	100.00	KOSPI	유통	N	N	N	N	N	1458	-10	5	-0.68	225586266	155435	68.82	1460	1468	1438	1908	1028	1468	1451.32	2.52	-15239	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1036	72.90	1.24	12	0.22	20.00	1180.00	1916	20240408	-23.90	1289	20241209	13.11	1522	-4.20	20250327	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
4	20250331	130925	57	100.00	KOSPI	유통	N	N	N	N	N	1458	-10	5	-0.68	177791433	122549	54.26	1460	1468	1438	1908	1028	1468	1450.78	2.52	-19177	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1036	72.90	1.24	12	0.17	20.00	1180.00	1916	20240408	-23.90	1289	20241209	13.11	1522	-4.20	20250327	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
5	20250331	120541	57	100.00	KOSPI	유통	N	N	N	N	N	1465	-3	5	-0.20	156171243	107732	47.70	1460	1468	1438	1908	1028	1468	1449.63	2.52	-14055	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1041	73.25	1.24	12	0.15	20.00	1180.00	1916	20240408	-23.54	1289	20241209	13.65	1522	-3.75	20250327	1360	7.72	20250203	1916	-23.54	20240408	1289	13.65	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
6	20250331	101007	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-8	5	-0.54	122474916	84694	37.50	1460	1460	1438	1908	1028	1468	1446.09	2.52	-2511	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1037	73.00	1.24	12	0.12	20.00	1180.00	1916	20240408	-23.80	1289	20241209	13.27	1522	-4.07	20250327	1360	7.35	20250203	1916	-23.80	20240408	1289	13.27	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
7	20250331	090233	57	100.00	KOSPI	유통	N	N	N	N	N	1448	-20	5	-1.36	17217363	11844	5.24	1460	1460	1446	1908	1028	1468	1453.68	2.52	-9714	1532	1500	1475	1443	1418	1487	1430	355	440	500	1110	1	1	71047521	1029	72.40	1.23	12	0.02	20.00	1180.00	1916	20240408	-24.43	1289	20241209	12.34	1522	-4.86	20250327	1360	6.47	20250203	1916	-24.43	20240408	1289	12.34	20241209	1.76	Y	002700	500	355 억	1788259	N	N	0	N	N
8	20250328	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1468	-27	5	-1.81	332022591	225194	97.20	1507	1507	1450	1943	1047	1495	1474.39	2.49	-58741	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1043	73.40	1.24	12	0.32	20.00	1180.00	1916	20240408	-23.38	1289	20241209	13.89	1522	-3.55	20250327	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
9	20250328	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1472	-23	5	-1.54	267980652	181379	78.29	1507	1507	1470	1943	1047	1495	1477.46	2.49	-56990	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1046	73.60	1.25	12	0.26	20.00	1180.00	1916	20240408	-23.17	1289	20241209	14.20	1522	-3.29	20250327	1360	8.24	20250203	1916	-23.17	20240408	1289	14.20	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
10	20250328	140137	57	100.00	KOSPI	유통	N	N	N	N	N	1473	-22	5	-1.47	215119940	145446	62.78	1507	1507	1473	1943	1047	1495	1479.04	2.49	-55383	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1047	73.65	1.25	12	0.20	20.00	1180.00	1916	20240408	-23.12	1289	20241209	14.27	1522	-3.22	20250327	1360	8.31	20250203	1916	-23.12	20240408	1289	14.27	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
11	20250328	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1480	-15	5	-1.00	167632155	113261	48.89	1507	1507	1473	1943	1047	1495	1480.05	2.49	-45492	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1052	74.00	1.25	12	0.16	20.00	1180.00	1916	20240408	-22.76	1289	20241209	14.82	1522	-2.76	20250327	1360	8.82	20250203	1916	-22.76	20240408	1289	14.82	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
12	20250328	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1481	-14	5	-0.94	156089908	105455	45.52	1507	1507	1473	1943	1047	1495	1480.16	2.49	-44315	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1052	74.05	1.26	12	0.15	20.00	1180.00	1916	20240408	-22.70	1289	20241209	14.90	1522	-2.69	20250327	1360	8.90	20250203	1916	-22.70	20240408	1289	14.90	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
13	20250328	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1481	-14	5	-0.94	135907473	91817	39.63	1507	1507	1473	1943	1047	1495	1480.20	2.49	-39778	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1052	74.05	1.26	12	0.13	20.00	1180.00	1916	20240408	-22.70	1289	20241209	14.90	1522	-2.69	20250327	1360	8.90	20250203	1916	-22.70	20240408	1289	14.90	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
14	20250328	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1480	-15	5	-1.00	109275626	73833	31.87	1507	1507	1473	1943	1047	1495	1480.04	2.49	-41046	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1052	74.00	1.25	12	0.10	20.00	1180.00	1916	20240408	-22.76	1289	20241209	14.82	1522	-2.76	20250327	1360	8.82	20250203	1916	-22.76	20240408	1289	14.82	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
15	20250328	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1494	-1	5	-0.07	1301501	870	0.38	1507	1507	1494	1943	1047	1495	1495.98	2.49	-799	1533	1513	1502	1482	1471	1508	1477	355	448	500	1130	1	1	71047521	1061	74.70	1.27	12	0.00	20.00	1180.00	1916	20240408	-22.03	1289	20241209	15.90	1522	-1.84	20250327	1360	9.85	20250203	1916	-22.03	20240408	1289	15.90	20241209	1.77	N	002700	500	355 억	1765745	N	N	1	N	N
16	20250327	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1495	-16	5	-1.06	347838049	231566	89.22	1521	1522	1491	1964	1058	1511	1502.11	2.62	-99858	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1062	74.75	1.27	12	0.33	20.00	1180.00	1916	20240408	-21.97	1289	20241209	15.98	1522	-1.77	20250327	1360	9.93	20250203	1916	-21.97	20240408	1289	15.98	20241209	1.78	N	002700	500	355 억	1862191	N	N	1	N	N
17	20250327	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1497	-14	5	-0.93	337199606	224456	86.48	1521	1522	1491	1964	1058	1511	1502.30	2.62	-98733	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1064	74.85	1.27	12	0.32	20.00	1180.00	1916	20240408	-21.87	1289	20241209	16.14	1522	-1.64	20250327	1360	10.07	20250203	1916	-21.87	20240408	1289	16.14	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
18	20250327	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1495	-16	5	-1.06	277542218	184597	71.13	1521	1522	1495	1964	1058	1511	1503.50	2.62	-89152	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1062	74.75	1.27	12	0.26	20.00	1180.00	1916	20240408	-21.97	1289	20241209	15.98	1522	-1.77	20250327	1360	9.93	20250203	1916	-21.97	20240408	1289	15.98	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
19	20250327	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1498	-13	5	-0.86	258511661	171883	66.23	1521	1522	1496	1964	1058	1511	1504.00	2.62	-85638	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1064	74.90	1.27	12	0.24	20.00	1180.00	1916	20240408	-21.82	1289	20241209	16.21	1522	-1.58	20250327	1360	10.15	20250203	1916	-21.82	20240408	1289	16.21	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
20	20250327	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1503	-8	5	-0.53	194153453	128954	49.69	1521	1522	1500	1964	1058	1511	1505.60	2.62	-52009	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1068	75.15	1.27	12	0.18	20.00	1180.00	1916	20240408	-21.56	1289	20241209	16.60	1522	-1.25	20250327	1360	10.51	20250203	1916	-21.56	20240408	1289	16.60	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
21	20250327	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1502	-9	5	-0.60	147950267	98179	37.83	1521	1522	1501	1964	1058	1511	1506.94	2.62	-43992	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1067	75.10	1.27	12	0.14	20.00	1180.00	1916	20240408	-21.61	1289	20241209	16.52	1522	-1.31	20250327	1360	10.44	20250203	1916	-21.61	20240408	1289	16.52	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
22	20250327	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1509	-2	5	-0.13	87609214	58049	22.37	1521	1522	1501	1964	1058	1511	1509.23	2.62	-16742	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1072	75.45	1.28	12	0.08	20.00	1180.00	1916	20240408	-21.24	1289	20241209	17.07	1522	-0.85	20250327	1360	10.96	20250203	1916	-21.24	20240408	1289	17.07	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
23	20250327	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1510	-1	5	-0.07	18310815	12065	4.65	1521	1522	1510	1964	1058	1511	1517.68	2.62	-9288	1531	1520	1507	1496	1483	1526	1502	355	453	500	1140	1	1	71047521	1073	75.50	1.28	12	0.02	20.00	1180.00	1916	20240408	-21.19	1289	20241209	17.15	1522	-0.79	20250327	1360	11.03	20250203	1916	-21.19	20240408	1289	17.15	20241209	1.78	N	002700	500	355 억	1862191	N	N	9	N	N
24	20250326	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1511	9	2	0.60	388630721	257364	146.03	1502	1518	1494	1952	1052	1502	1510.04	2.48	77084	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1074	100.73	1.29	12	0.36	15.00	1174.00	1916	20240408	-21.14	1289	20241209	17.22	1520	-0.59	20250324	1360	11.10	20250203	1916	-21.14	20240408	1289	17.22	20241209	1.79	N	002700	500	355 억	1763825	N	N	9	N	N
25	20250326	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1514	12	2	0.80	370814434	245575	139.34	1502	1518	1494	1952	1052	1502	1509.98	2.48	76955	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1076	100.93	1.29	12	0.35	15.00	1174.00	1916	20240408	-20.98	1289	20241209	17.46	1520	-0.39	20250324	1360	11.32	20250203	1916	-20.98	20240408	1289	17.46	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
26	20250326	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1515	13	2	0.87	355962128	235761	133.77	1502	1518	1494	1952	1052	1502	1509.84	2.48	75014	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1076	101.00	1.29	12	0.33	15.00	1174.00	1916	20240408	-20.93	1289	20241209	17.53	1520	-0.33	20250324	1360	11.40	20250203	1916	-20.93	20240408	1289	17.53	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
27	20250326	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1516	14	2	0.93	303191024	200869	113.97	1502	1518	1494	1952	1052	1502	1509.40	2.48	70554	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1077	101.07	1.29	12	0.28	15.00	1174.00	1916	20240408	-20.88	1289	20241209	17.61	1520	-0.26	20250324	1360	11.47	20250203	1916	-20.88	20240408	1289	17.61	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
28	20250326	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1515	13	2	0.87	248311643	164633	93.41	1502	1515	1494	1952	1052	1502	1508.27	2.48	48764	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1076	101.00	1.29	12	0.23	15.00	1174.00	1916	20240408	-20.93	1289	20241209	17.53	1520	-0.33	20250324	1360	11.40	20250203	1916	-20.93	20240408	1289	17.53	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
29	20250326	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1511	9	2	0.60	173907732	115417	65.49	1502	1513	1494	1952	1052	1502	1506.78	2.48	39984	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1074	100.73	1.29	12	0.16	15.00	1174.00	1916	20240408	-21.14	1289	20241209	17.22	1520	-0.59	20250324	1360	11.10	20250203	1916	-21.14	20240408	1289	17.22	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
30	20250326	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1503	1	2	0.07	64474302	42863	24.32	1502	1513	1494	1952	1052	1502	1504.19	2.48	4402	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1068	100.20	1.28	12	0.06	15.00	1174.00	1916	20240408	-21.56	1289	20241209	16.60	1520	-1.12	20250324	1360	10.51	20250203	1916	-21.56	20240408	1289	16.60	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
31	20250326	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1513	11	2	0.73	7194752	4788	2.72	1502	1513	1500	1952	1052	1502	1502.66	2.48	175	1524	1512	1504	1492	1484	1519	1499	355	450	500	1140	1	1	71047521	1075	100.87	1.29	12	0.01	15.00	1174.00	1916	20240408	-21.03	1289	20241209	17.38	1520	-0.46	20250324	1360	11.25	20250203	1916	-21.03	20240408	1289	17.38	20241209	1.79	N	002700	500	355 억	1763825	N	N	59	N	N
32	20250325	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1502	1	2	0.07	263773704	175644	76.65	1500	1516	1496	1951	1051	1501	1501.75	2.39	15855	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1067	100.13	1.28	12	0.25	15.00	1174.00	1916	20240408	-21.61	1289	20241209	16.52	1520	-1.18	20250324	1360	10.44	20250203	1916	-21.61	20240408	1289	16.52	20241209	1.96	N	002700	500	355 억	1700151	N	N	59	N	N
33	20250325	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1504	3	2	0.20	237759381	158332	69.10	1500	1516	1496	1951	1051	1501	1501.65	2.39	4309	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1069	100.27	1.28	12	0.22	15.00	1174.00	1916	20240408	-21.50	1289	20241209	16.68	1520	-1.05	20250324	1360	10.59	20250203	1916	-21.50	20240408	1289	16.68	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
34	20250325	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1496	-5	5	-0.33	184731484	123006	53.68	1500	1516	1496	1951	1051	1501	1501.81	2.39	-13778	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1063	99.73	1.27	12	0.17	15.00	1174.00	1916	20240408	-21.92	1289	20241209	16.06	1520	-1.58	20250324	1360	10.00	20250203	1916	-21.92	20240408	1289	16.06	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
35	20250325	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-2	5	-0.13	140216088	93304	40.72	1500	1516	1497	1951	1051	1501	1502.79	2.39	-5903	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1065	99.93	1.28	12	0.13	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1520	-1.38	20250324	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
36	20250325	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1505	4	2	0.27	105164564	69969	30.54	1500	1516	1497	1951	1051	1501	1503.02	2.39	-6594	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1069	100.33	1.28	12	0.10	15.00	1174.00	1916	20240408	-21.45	1289	20241209	16.76	1520	-0.99	20250324	1360	10.66	20250203	1916	-21.45	20240408	1289	16.76	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
37	20250325	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1506	5	2	0.33	90874177	60471	26.39	1500	1516	1497	1951	1051	1501	1502.77	2.39	-5930	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1070	100.40	1.28	12	0.09	15.00	1174.00	1916	20240408	-21.40	1289	20241209	16.83	1520	-0.92	20250324	1360	10.74	20250203	1916	-21.40	20240408	1289	16.83	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
38	20250325	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1504	3	2	0.20	67962347	45211	19.73	1500	1516	1497	1951	1051	1501	1503.23	2.39	-12714	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1069	100.27	1.28	12	0.06	15.00	1174.00	1916	20240408	-21.50	1289	20241209	16.68	1520	-1.05	20250324	1360	10.59	20250203	1916	-21.50	20240408	1289	16.68	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
39	20250325	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1502	1	2	0.07	3483282	2317	1.01	1500	1514	1500	1951	1051	1501	1503.36	2.39	-81	1537	1519	1502	1484	1467	1528	1493	355	450	500	1140	1	1	71047521	1067	100.13	1.28	12	0.00	15.00	1174.00	1916	20240408	-21.61	1289	20241209	16.52	1520	-1.18	20250324	1360	10.44	20250203	1916	-21.61	20240408	1289	16.52	20241209	1.96	N	002700	500	355 억	1700151	N	N	0	N	N
40	20250324	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1501	2	2	0.13	345311385	229023	80.67	1499	1520	1485	1948	1050	1499	1507.76	2.29	55950	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1066	100.07	1.28	12	0.32	15.00	1174.00	1916	20240408	-21.66	1289	20241209	16.45	1520	-1.25	20250324	1360	10.37	20250203	1916	-21.66	20240408	1289	16.45	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
41	20250324	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1501	2	2	0.13	337653609	223925	78.87	1499	1520	1485	1948	1050	1499	1507.89	2.29	55186	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1066	100.07	1.28	12	0.32	15.00	1174.00	1916	20240408	-21.66	1289	20241209	16.45	1520	-1.25	20250324	1360	10.37	20250203	1916	-21.66	20240408	1289	16.45	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
42	20250324	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1509	10	2	0.67	306455098	203184	71.57	1499	1520	1485	1948	1050	1499	1508.26	2.29	53579	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1072	100.60	1.29	12	0.29	15.00	1174.00	1916	20240408	-21.24	1289	20241209	17.07	1520	-0.72	20250324	1360	10.96	20250203	1916	-21.24	20240408	1289	17.07	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
43	20250324	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1510	11	2	0.73	292966986	194228	68.41	1499	1520	1485	1948	1050	1499	1508.37	2.29	54384	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1073	100.67	1.29	12	0.27	15.00	1174.00	1916	20240408	-21.19	1289	20241209	17.15	1520	-0.66	20250324	1360	11.03	20250203	1916	-21.19	20240408	1289	17.15	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
44	20250324	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1511	12	2	0.80	228167562	151201	53.26	1499	1520	1485	1948	1050	1499	1509.03	2.29	52746	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1074	100.73	1.29	12	0.21	15.00	1174.00	1916	20240408	-21.14	1289	20241209	17.22	1520	-0.59	20250324	1360	11.10	20250203	1916	-21.14	20240408	1289	17.22	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
45	20250324	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1510	11	2	0.73	204981578	135864	47.86	1499	1520	1485	1948	1050	1499	1508.73	2.29	51986	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1073	100.67	1.29	12	0.19	15.00	1174.00	1916	20240408	-21.19	1289	20241209	17.15	1520	-0.66	20250324	1360	11.03	20250203	1916	-21.19	20240408	1289	17.15	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
46	20250324	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1515	16	2	1.07	145901719	96769	34.08	1499	1520	1485	1948	1050	1499	1507.73	2.29	36341	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1076	101.00	1.29	12	0.14	15.00	1174.00	1916	20240408	-20.93	1289	20241209	17.53	1520	-0.33	20250324	1360	11.40	20250203	1916	-20.93	20240408	1289	17.53	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
47	20250324	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1495	-4	5	-0.27	20814903	13886	4.89	1499	1505	1495	1948	1050	1499	1498.98	2.29	-2959	1523	1511	1500	1488	1477	1505	1482	355	449	500	1130	1	1	71047521	1062	99.67	1.27	12	0.02	15.00	1174.00	1916	20240408	-21.97	1289	20241209	15.98	1516	-1.39	20250226	1360	9.93	20250203	1916	-21.97	20240408	1289	15.98	20241209	1.96	N	002700	500	355 억	1624806	N	N	129	N	N
48	20250321	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-11	5	-0.73	423251611	282488	68.05	1510	1512	1489	1963	1057	1510	1498.29	2.14	36	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1065	99.93	1.28	12	0.40	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.97	N	002700	500	355 억	1522715	N	N	129	N	N
49	20250321	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1494	-16	5	-1.06	405552848	270665	65.20	1510	1512	1489	1963	1057	1510	1498.36	2.14	-3435	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1061	99.60	1.27	12	0.38	15.00	1174.00	1916	20240408	-22.03	1289	20241209	15.90	1516	-1.45	20250226	1360	9.85	20250203	1916	-22.03	20240408	1289	15.90	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
50	20250321	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1498	-12	5	-0.79	324000763	215971	52.03	1510	1512	1489	1963	1057	1510	1500.20	2.14	-5307	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1064	99.87	1.28	12	0.30	15.00	1174.00	1916	20240408	-21.82	1289	20241209	16.21	1516	-1.19	20250226	1360	10.15	20250203	1916	-21.82	20240408	1289	16.21	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
51	20250321	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-11	5	-0.73	286613097	190990	46.01	1510	1512	1489	1963	1057	1510	1500.67	2.14	-7432	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1065	99.93	1.28	12	0.27	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
52	20250321	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1506	-4	5	-0.26	217488039	144938	34.92	1510	1512	1489	1963	1057	1510	1500.56	2.14	-14810	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1070	100.40	1.28	12	0.20	15.00	1174.00	1916	20240408	-21.40	1289	20241209	16.83	1516	-0.66	20250226	1360	10.74	20250203	1916	-21.40	20240408	1289	16.83	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
53	20250321	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1508	-2	5	-0.13	200181742	133442	32.15	1510	1512	1489	1963	1057	1510	1500.14	2.14	-20940	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1071	100.53	1.28	12	0.19	15.00	1174.00	1916	20240408	-21.29	1289	20241209	16.99	1516	-0.53	20250226	1360	10.88	20250203	1916	-21.29	20240408	1289	16.99	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
54	20250321	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1492	-18	5	-1.19	119675565	80018	19.28	1510	1511	1489	1963	1057	1510	1495.61	2.14	-26019	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1060	99.47	1.27	12	0.11	15.00	1174.00	1916	20240408	-22.13	1289	20241209	15.75	1516	-1.58	20250226	1360	9.71	20250203	1916	-22.13	20240408	1289	15.75	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
55	20250321	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1501	-9	5	-0.60	8318170	5517	1.33	1510	1510	1500	1963	1057	1510	1507.73	2.14	-1803	1542	1525	1495	1478	1448	1534	1487	355	453	500	1140	1	1	71047521	1066	100.07	1.28	12	0.01	15.00	1174.00	1916	20240408	-21.66	1289	20241209	16.45	1516	-0.99	20250226	1360	10.37	20250203	1916	-21.66	20240408	1289	16.45	20241209	1.97	N	002700	500	355 억	1522715	N	N	13	N	N
56	20250320	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1510	47	2	3.21	617521298	413148	493.39	1465	1512	1465	1901	1025	1463	1494.54	1.97	124851	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1073	100.67	1.29	12	0.58	15.00	1174.00	1916	20240408	-21.19	1289	20241209	17.15	1516	-0.40	20250226	1360	11.03	20250203	1916	-21.19	20240408	1289	17.15	20241209	1.96	N	002700	500	355 억	1401788	N	N	13	N	N
57	20250320	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1510	47	2	3.21	544961066	365084	435.99	1465	1512	1465	1901	1025	1463	1492.70	1.97	111821	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1073	100.67	1.29	12	0.51	15.00	1174.00	1916	20240408	-21.19	1289	20241209	17.15	1516	-0.40	20250226	1360	11.03	20250203	1916	-21.19	20240408	1289	17.15	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
58	20250320	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1494	31	2	2.12	287806364	194109	231.81	1465	1496	1465	1901	1025	1463	1482.70	1.97	56400	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1061	99.60	1.27	12	0.27	15.00	1174.00	1916	20240408	-22.03	1289	20241209	15.90	1516	-1.45	20250226	1360	9.85	20250203	1916	-22.03	20240408	1289	15.90	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
59	20250320	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1488	25	2	1.71	207654712	140379	167.64	1465	1491	1465	1901	1025	1463	1479.24	1.97	44065	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1057	99.20	1.27	12	0.20	15.00	1174.00	1916	20240408	-22.34	1289	20241209	15.44	1516	-1.85	20250226	1360	9.41	20250203	1916	-22.34	20240408	1289	15.44	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
60	20250320	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1485	22	2	1.50	169402626	114666	136.94	1465	1490	1465	1901	1025	1463	1477.36	1.97	33696	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1055	99.00	1.26	12	0.16	15.00	1174.00	1916	20240408	-22.49	1289	20241209	15.21	1516	-2.04	20250226	1360	9.19	20250203	1916	-22.49	20240408	1289	15.21	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
61	20250320	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1475	12	2	0.82	83724816	56845	67.89	1465	1478	1465	1901	1025	1463	1472.86	1.97	6932	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1048	98.33	1.26	12	0.08	15.00	1174.00	1916	20240408	-23.02	1289	20241209	14.43	1516	-2.70	20250226	1360	8.46	20250203	1916	-23.02	20240408	1289	14.43	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
62	20250320	100135	57	100.00	KOSPI	유통	N	N	N	N	N	1471	8	2	0.55	69489873	47191	56.36	1465	1478	1465	1901	1025	1463	1472.52	1.97	2309	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1045	98.07	1.25	12	0.07	15.00	1174.00	1916	20240408	-23.23	1289	20241209	14.12	1516	-2.97	20250226	1360	8.16	20250203	1916	-23.23	20240408	1289	14.12	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
63	20250320	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1474	11	2	0.75	3262846	2227	2.66	1465	1474	1465	1901	1025	1463	1465.13	1.97	-276	1482	1472	1463	1453	1444	1477	1458	355	438	500	1110	1	1	71047521	1047	98.27	1.26	12	0.00	15.00	1174.00	1916	20240408	-23.07	1289	20241209	14.35	1516	-2.77	20250226	1360	8.38	20250203	1916	-23.07	20240408	1289	14.35	20241209	1.96	N	002700	500	355 억	1401788	N	N	8	N	N
64	20250319	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1463	5	2	0.34	122362383	83710	114.00	1458	1473	1454	1895	1021	1458	1461.74	1.96	11937	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1039	97.53	1.25	12	0.12	15.00	1174.00	1916	20240408	-23.64	1289	20241209	13.50	1516	-3.50	20250226	1360	7.57	20250203	1916	-23.64	20240408	1289	13.50	20241209	1.97	N	002700	500	355 억	1390079	N	N	8	N	N
65	20250319	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1468	10	2	0.69	113220942	77473	105.51	1458	1473	1454	1895	1021	1458	1461.42	1.96	10099	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1043	97.87	1.25	12	0.11	15.00	1174.00	1916	20240408	-23.38	1289	20241209	13.89	1516	-3.17	20250226	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
66	20250319	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1467	9	2	0.62	95057667	65100	88.66	1458	1473	1454	1895	1021	1458	1460.18	1.96	3121	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1042	97.80	1.25	12	0.09	15.00	1174.00	1916	20240408	-23.43	1289	20241209	13.81	1516	-3.23	20250226	1360	7.87	20250203	1916	-23.43	20240408	1289	13.81	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
67	20250319	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1465	7	2	0.48	77430504	53055	72.25	1458	1473	1454	1895	1021	1458	1459.44	1.96	-1015	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1041	97.67	1.25	12	0.07	15.00	1174.00	1916	20240408	-23.54	1289	20241209	13.65	1516	-3.36	20250226	1360	7.72	20250203	1916	-23.54	20240408	1289	13.65	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
68	20250319	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1457	-1	5	-0.07	56616597	38809	52.85	1458	1473	1454	1895	1021	1458	1458.85	1.96	-610	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1035	97.13	1.24	12	0.05	15.00	1174.00	1916	20240408	-23.96	1289	20241209	13.03	1516	-3.89	20250226	1360	7.13	20250203	1916	-23.96	20240408	1289	13.03	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
69	20250319	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1457	-1	5	-0.07	41860619	28671	39.05	1458	1473	1455	1895	1021	1458	1460.03	1.96	-610	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1035	97.13	1.24	12	0.04	15.00	1174.00	1916	20240408	-23.96	1289	20241209	13.03	1516	-3.89	20250226	1360	7.13	20250203	1916	-23.96	20240408	1289	13.03	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
70	20250319	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1462	4	2	0.27	18950802	12957	17.65	1458	1473	1458	1895	1021	1458	1462.59	1.96	-631	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1039	97.47	1.25	12	0.02	15.00	1174.00	1916	20240408	-23.70	1289	20241209	13.42	1516	-3.56	20250226	1360	7.50	20250203	1916	-23.70	20240408	1289	13.42	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
71	20250319	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1458	0	3	0.00	240570	165	0.22	1458	1458	1458	1895	1021	1458	1458.00	1.96	-24	1468	1463	1458	1453	1448	1463	1453	355	437	500	1100	1	1	71047521	1036	97.20	1.24	12	0.00	15.00	1174.00	1916	20240408	-23.90	1289	20241209	13.11	1516	-3.83	20250226	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	1.97	N	002700	500	355 억	1390079	N	N	62	N	N
72	20250318	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1458	1	2	0.07	103607469	71138	69.19	1458	1463	1453	1894	1020	1457	1456.43	1.96	-1252	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1036	97.20	1.24	12	0.10	15.00	1174.00	1916	20240408	-23.90	1289	20241209	13.11	1516	-3.83	20250226	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	2.02	N	002700	500	355 억	1391331	N	N	62	N	N
73	20250318	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1458	1	2	0.07	100624561	69092	67.20	1458	1463	1453	1894	1020	1457	1456.39	1.96	-1284	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1036	97.20	1.24	12	0.10	15.00	1174.00	1916	20240408	-23.90	1289	20241209	13.11	1516	-3.83	20250226	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
74	20250318	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1459	2	2	0.14	93393390	64134	62.38	1458	1463	1453	1894	1020	1457	1456.22	1.96	-1941	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1037	97.27	1.24	12	0.09	15.00	1174.00	1916	20240408	-23.85	1289	20241209	13.19	1516	-3.76	20250226	1360	7.28	20250203	1916	-23.85	20240408	1289	13.19	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
75	20250318	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1459	2	2	0.14	77893662	53491	52.03	1458	1463	1453	1894	1020	1457	1456.20	1.96	-756	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1037	97.27	1.24	12	0.08	15.00	1174.00	1916	20240408	-23.85	1289	20241209	13.19	1516	-3.76	20250226	1360	7.28	20250203	1916	-23.85	20240408	1289	13.19	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
76	20250318	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-1	5	-0.07	70250540	48246	46.93	1458	1463	1453	1894	1020	1457	1456.09	1.96	808	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1034	97.07	1.24	12	0.07	15.00	1174.00	1916	20240408	-24.01	1289	20241209	12.96	1516	-3.96	20250226	1360	7.06	20250203	1916	-24.01	20240408	1289	12.96	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
77	20250318	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-1	5	-0.07	57214459	39290	38.22	1458	1463	1453	1894	1020	1457	1456.21	1.96	915	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1034	97.07	1.24	12	0.06	15.00	1174.00	1916	20240408	-24.01	1289	20241209	12.96	1516	-3.96	20250226	1360	7.06	20250203	1916	-24.01	20240408	1289	12.96	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
78	20250318	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1460	3	2	0.21	22115163	15186	14.77	1458	1463	1453	1894	1020	1457	1456.29	1.96	255	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1037	97.33	1.24	12	0.02	15.00	1174.00	1916	20240408	-23.80	1289	20241209	13.27	1516	-3.69	20250226	1360	7.35	20250203	1916	-23.80	20240408	1289	13.27	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
79	20250318	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1453	-4	5	-0.27	5117087	3513	3.42	1458	1463	1453	1894	1020	1457	1456.61	1.96	1	1483	1470	1461	1448	1439	1465	1443	355	437	500	1100	1	1	71047521	1032	96.87	1.24	12	0.00	15.00	1174.00	1916	20240408	-24.16	1289	20241209	12.72	1516	-4.16	20250226	1360	6.84	20250203	1916	-24.16	20240408	1289	12.72	20241209	2.02	N	002700	500	355 억	1391331	N	N	19	N	N
80	20250317	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1457	-4	5	-0.27	149336306	102160	134.74	1474	1474	1452	1899	1023	1461	1461.79	1.98	-10374	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1035	97.13	1.24	12	0.14	15.00	1174.00	1916	20240408	-23.96	1289	20241209	13.03	1516	-3.89	20250226	1360	7.13	20250203	1916	-23.96	20240408	1289	13.03	20241209	2.02	N	002700	500	355 억	1407551	N	N	19	N	N
81	20250317	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1452	-9	5	-0.62	145351327	99423	131.13	1474	1474	1452	1899	1023	1461	1461.95	1.98	-9660	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1032	96.80	1.24	12	0.14	15.00	1174.00	1916	20240408	-24.22	1289	20241209	12.65	1516	-4.22	20250226	1360	6.76	20250203	1916	-24.22	20240408	1289	12.65	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
82	20250317	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1461	0	3	0.00	103123105	70425	92.88	1474	1474	1459	1899	1023	1461	1464.30	1.98	-9577	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1038	97.40	1.24	12	0.10	15.00	1174.00	1916	20240408	-23.75	1289	20241209	13.34	1516	-3.63	20250226	1360	7.43	20250203	1916	-23.75	20240408	1289	13.34	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
83	20250317	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1463	2	2	0.14	98571159	67309	88.77	1474	1474	1459	1899	1023	1461	1464.46	1.98	-8432	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.09	15.00	1174.00	1916	20240408	-23.64	1289	20241209	13.50	1516	-3.50	20250226	1360	7.57	20250203	1916	-23.64	20240408	1289	13.50	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
84	20250317	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1463	2	2	0.14	85273876	58215	76.78	1474	1474	1459	1899	1023	1461	1464.81	1.98	-7157	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.08	15.00	1174.00	1916	20240408	-23.64	1289	20241209	13.50	1516	-3.50	20250226	1360	7.57	20250203	1916	-23.64	20240408	1289	13.50	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
85	20250317	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1463	2	2	0.14	66615320	45440	59.93	1474	1474	1461	1899	1023	1461	1466.01	1.98	223	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.06	15.00	1174.00	1916	20240408	-23.64	1289	20241209	13.50	1516	-3.50	20250226	1360	7.57	20250203	1916	-23.64	20240408	1289	13.50	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
86	20250317	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1464	3	2	0.21	39166814	26689	35.20	1474	1474	1463	1899	1023	1461	1467.53	1.98	4298	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1040	97.60	1.25	12	0.04	15.00	1174.00	1916	20240408	-23.59	1289	20241209	13.58	1516	-3.43	20250226	1360	7.65	20250203	1916	-23.59	20240408	1289	13.58	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
87	20250317	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1466	5	2	0.34	488995	332	0.44	1474	1474	1465	1899	1023	1461	1472.88	1.98	-76	1485	1473	1457	1445	1429	1479	1451	355	438	500	1110	1	1	71047521	1042	97.73	1.25	12	0.00	15.00	1174.00	1916	20240408	-23.49	1289	20241209	13.73	1516	-3.30	20250226	1360	7.79	20250203	1916	-23.49	20240408	1289	13.73	20241209	2.02	N	002700	500	355 억	1407551	N	N	22	N	N
88	20250314	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1461	8	2	0.55	109764117	75571	49.50	1450	1469	1441	1888	1018	1453	1452.46	1.99	-2689	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1038	97.40	1.24	12	0.11	15.00	1174.00	1916	20240408	-23.75	1289	20241209	13.34	1516	-3.63	20250226	1360	7.43	20250203	1916	-23.75	20240408	1289	13.34	20241209	2.02	N	002700	500	355 억	1410413	N	N	22	N	N
89	20250314	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1458	5	2	0.34	106627099	73423	48.09	1450	1469	1441	1888	1018	1453	1452.23	1.99	-2658	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1036	97.20	1.24	12	0.10	15.00	1174.00	1916	20240408	-23.90	1289	20241209	13.11	1516	-3.83	20250226	1360	7.21	20250203	1916	-23.90	20240408	1289	13.11	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
90	20250314	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1456	3	2	0.21	85450429	58878	38.56	1450	1469	1441	1888	1018	1453	1451.31	1.99	-2458	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1034	97.07	1.24	12	0.08	15.00	1174.00	1916	20240408	-24.01	1289	20241209	12.96	1516	-3.96	20250226	1360	7.06	20250203	1916	-24.01	20240408	1289	12.96	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
91	20250314	130134	57	100.00	KOSPI	유통	N	N	N	N	N	1455	2	2	0.14	78087871	53822	35.25	1450	1469	1441	1888	1018	1453	1450.85	1.99	-5269	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1034	97.00	1.24	12	0.08	15.00	1174.00	1916	20240408	-24.06	1289	20241209	12.88	1516	-4.02	20250226	1360	6.99	20250203	1916	-24.06	20240408	1289	12.88	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
92	20250314	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1456	3	2	0.21	72148124	49741	32.58	1450	1469	1441	1888	1018	1453	1450.47	1.99	-7004	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1034	97.07	1.24	12	0.07	15.00	1174.00	1916	20240408	-24.01	1289	20241209	12.96	1516	-3.96	20250226	1360	7.06	20250203	1916	-24.01	20240408	1289	12.96	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
93	20250314	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1452	-1	5	-0.07	60031692	41402	27.12	1450	1469	1441	1888	1018	1453	1449.96	1.99	-7249	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1032	96.80	1.24	12	0.06	15.00	1174.00	1916	20240408	-24.22	1289	20241209	12.65	1516	-4.22	20250226	1360	6.76	20250203	1916	-24.22	20240408	1289	12.65	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
94	20250314	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1450	-3	5	-0.21	36207496	24965	16.35	1450	1469	1441	1888	1018	1453	1450.32	1.99	-1951	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1030	96.67	1.24	12	0.04	15.00	1174.00	1916	20240408	-24.32	1289	20241209	12.49	1516	-4.35	20250226	1360	6.62	20250203	1916	-24.32	20240408	1289	12.49	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
95	20250314	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1469	16	2	1.10	4932263	3399	2.23	1450	1469	1441	1888	1018	1453	1451.03	1.99	210	1482	1467	1460	1445	1438	1464	1442	355	435	500	1100	1	1	71047521	1044	97.93	1.25	12	0.00	15.00	1174.00	1916	20240408	-23.33	1289	20241209	13.96	1516	-3.10	20250226	1360	8.01	20250203	1916	-23.33	20240408	1289	13.96	20241209	2.02	N	002700	500	355 억	1410413	N	N	207	N	N
96	20250313	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1453	-15	5	-1.02	223108684	152539	104.25	1465	1475	1453	1908	1028	1468	1462.63	1.96	-8354	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1032	96.87	1.24	12	0.21	15.00	1174.00	1916	20240408	-24.16	1289	20241209	12.72	1516	-4.16	20250226	1360	6.84	20250203	1916	-24.16	20240408	1289	12.72	20241209	2.01	N	002700	500	355 억	1389605	N	N	207	N	N
97	20250313	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1459	-9	5	-0.61	187810043	128279	87.67	1465	1475	1453	1908	1028	1468	1464.07	1.96	-7103	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1037	97.27	1.24	12	0.18	15.00	1174.00	1916	20240408	-23.85	1289	20241209	13.19	1516	-3.76	20250226	1360	7.28	20250203	1916	-23.85	20240408	1289	13.19	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
98	20250313	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-8	5	-0.54	161244478	110049	75.21	1465	1475	1460	1908	1028	1468	1465.21	1.96	-6792	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1037	97.33	1.24	12	0.15	15.00	1174.00	1916	20240408	-23.80	1289	20241209	13.27	1516	-3.69	20250226	1360	7.35	20250203	1916	-23.80	20240408	1289	13.27	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
99	20250313	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1465	-3	5	-0.20	148516003	101337	69.26	1465	1475	1460	1908	1028	1468	1465.57	1.96	-3213	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1041	97.67	1.25	12	0.14	15.00	1174.00	1916	20240408	-23.54	1289	20241209	13.65	1516	-3.36	20250226	1360	7.72	20250203	1916	-23.54	20240408	1289	13.65	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
100	20250313	120134	57	100.00	KOSPI	유통	N	N	N	N	N	1470	2	2	0.14	85601379	58337	39.87	1465	1475	1465	1908	1028	1468	1467.36	1.96	-353	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1044	98.00	1.25	12	0.08	15.00	1174.00	1916	20240408	-23.28	1289	20241209	14.04	1516	-3.03	20250226	1360	8.09	20250203	1916	-23.28	20240408	1289	14.04	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
101	20250313	110134	57	100.00	KOSPI	유통	N	N	N	N	N	1468	0	3	0.00	78084056	53221	36.37	1465	1475	1465	1908	1028	1468	1467.17	1.96	-372	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1043	97.87	1.25	12	0.07	15.00	1174.00	1916	20240408	-23.38	1289	20241209	13.89	1516	-3.17	20250226	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
102	20250313	100134	57	100.00	KOSPI	유통	N	N	N	N	N	1467	-1	5	-0.07	44031023	29987	20.49	1465	1475	1465	1908	1028	1468	1468.34	1.96	-1215	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1042	97.80	1.25	12	0.04	15.00	1174.00	1916	20240408	-23.43	1289	20241209	13.81	1516	-3.23	20250226	1360	7.87	20250203	1916	-23.43	20240408	1289	13.81	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
103	20250313	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1467	-1	5	-0.07	7481757	5107	3.49	1465	1467	1465	1908	1028	1468	1465.00	1.96	-89	1486	1477	1472	1463	1458	1474	1460	355	440	500	1110	1	1	71047521	1042	97.80	1.25	12	0.01	15.00	1174.00	1916	20240408	-23.43	1289	20241209	13.81	1516	-3.23	20250226	1360	7.87	20250203	1916	-23.43	20240408	1289	13.81	20241209	2.01	N	002700	500	355 억	1389605	N	N	85	N	N
104	20250312	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1468	-7	5	-0.47	212586704	144518	53.86	1475	1481	1467	1917	1033	1475	1471.01	2.00	-34548	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1043	97.87	1.25	12	0.20	15.00	1174.00	1916	20240408	-23.38	1289	20241209	13.89	1516	-3.17	20250226	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	2.01	N	002700	500	355 억	1423982	N	N	85	N	N
105	20250312	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1470	-5	5	-0.34	181124493	123090	45.87	1475	1481	1467	1917	1033	1475	1471.48	2.00	-29305	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1044	98.00	1.25	12	0.17	15.00	1174.00	1916	20240408	-23.28	1289	20241209	14.04	1516	-3.03	20250226	1360	8.09	20250203	1916	-23.28	20240408	1289	14.04	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
106	20250312	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1471	-4	5	-0.27	150161614	102028	38.02	1475	1481	1467	1917	1033	1475	1471.77	2.00	-14539	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1045	98.07	1.25	12	0.14	15.00	1174.00	1916	20240408	-23.23	1289	20241209	14.12	1516	-2.97	20250226	1360	8.16	20250203	1916	-23.23	20240408	1289	14.12	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
107	20250312	130134	57	100.00	KOSPI	유통	N	N	N	N	N	1474	-1	5	-0.07	130936304	88956	33.15	1475	1481	1467	1917	1033	1475	1471.92	2.00	-6382	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1047	98.27	1.26	12	0.13	15.00	1174.00	1916	20240408	-23.07	1289	20241209	14.35	1516	-2.77	20250226	1360	8.38	20250203	1916	-23.07	20240408	1289	14.35	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
108	20250312	120134	57	100.00	KOSPI	유통	N	N	N	N	N	1473	-2	5	-0.14	115283712	78335	29.19	1475	1481	1467	1917	1033	1475	1471.68	2.00	-6236	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1047	98.20	1.25	12	0.11	15.00	1174.00	1916	20240408	-23.12	1289	20241209	14.27	1516	-2.84	20250226	1360	8.31	20250203	1916	-23.12	20240408	1289	14.27	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
109	20250312	110134	57	100.00	KOSPI	유통	N	N	N	N	N	1475	0	3	0.00	81711222	55508	20.69	1475	1481	1468	1917	1033	1475	1472.06	2.00	-4853	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1048	98.33	1.26	12	0.08	15.00	1174.00	1916	20240408	-23.02	1289	20241209	14.43	1516	-2.70	20250226	1360	8.46	20250203	1916	-23.02	20240408	1289	14.43	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
110	20250312	100134	57	100.00	KOSPI	유통	N	N	N	N	N	1470	-5	5	-0.34	43262743	29349	10.94	1475	1481	1469	1917	1033	1475	1474.08	2.00	-5269	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1044	98.00	1.25	12	0.04	15.00	1174.00	1916	20240408	-23.28	1289	20241209	14.04	1516	-3.03	20250226	1360	8.09	20250203	1916	-23.28	20240408	1289	14.04	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
111	20250312	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1475	0	3	0.00	1811300	1228	0.46	1475	1475	1475	1917	1033	1475	1475.00	2.00	-33	1515	1494	1477	1456	1439	1486	1448	355	442	500	1120	1	1	71047521	1048	98.33	1.26	12	0.00	15.00	1174.00	1916	20240408	-23.02	1289	20241209	14.43	1516	-2.70	20250226	1360	8.46	20250203	1916	-23.02	20240408	1289	14.43	20241209	2.01	N	002700	500	355 억	1423982	N	N	11	N	N
112	20250311	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1475	-14	5	-0.94	390339610	265694	102.73	1485	1498	1460	1935	1043	1489	1469.13	2.08	-52083	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1048	98.33	1.26	12	0.37	15.00	1174.00	1916	20240408	-23.02	1289	20241209	14.43	1516	-2.70	20250226	1360	8.46	20250203	1916	-23.02	20240408	1289	14.43	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
113	20250311	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1468	-21	5	-1.41	378800067	257844	99.70	1485	1498	1460	1935	1043	1489	1469.10	2.08	-50546	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1043	97.87	1.25	12	0.36	15.00	1174.00	1916	20240408	-23.38	1289	20241209	13.89	1516	-3.17	20250226	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
114	20250311	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1476	-13	5	-0.87	366679385	249596	96.51	1485	1498	1460	1935	1043	1489	1469.09	2.08	-45181	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1049	98.40	1.26	12	0.35	15.00	1174.00	1916	20240408	-22.96	1289	20241209	14.51	1516	-2.64	20250226	1360	8.53	20250203	1916	-22.96	20240408	1289	14.51	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
115	20250311	130134	57	100.00	KOSPI	유통	N	N	N	N	N	1464	-25	5	-1.68	337778466	229915	88.90	1485	1498	1460	1935	1043	1489	1469.14	2.08	-43518	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1040	97.60	1.25	12	0.32	15.00	1174.00	1916	20240408	-23.59	1289	20241209	13.58	1516	-3.43	20250226	1360	7.65	20250203	1916	-23.59	20240408	1289	13.58	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
116	20250311	120134	57	100.00	KOSPI	유통	N	N	N	N	N	1468	-21	5	-1.41	323073924	219878	85.02	1485	1498	1460	1935	1043	1489	1469.33	2.08	-42374	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1043	97.87	1.25	12	0.31	15.00	1174.00	1916	20240408	-23.38	1289	20241209	13.89	1516	-3.17	20250226	1360	7.94	20250203	1916	-23.38	20240408	1289	13.89	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
117	20250311	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1465	-24	5	-1.61	297117776	202120	78.15	1485	1498	1460	1935	1043	1489	1470.00	2.08	-42366	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1041	97.67	1.25	12	0.28	15.00	1174.00	1916	20240408	-23.54	1289	20241209	13.65	1516	-3.36	20250226	1360	7.72	20250203	1916	-23.54	20240408	1289	13.65	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
118	20250311	100134	57	100.00	KOSPI	유통	N	N	N	N	N	1475	-14	5	-0.94	111385643	75409	29.16	1485	1498	1470	1935	1043	1489	1477.08	2.08	-7262	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1048	98.33	1.26	12	0.11	15.00	1174.00	1916	20240408	-23.02	1289	20241209	14.43	1516	-2.70	20250226	1360	8.46	20250203	1916	-23.02	20240408	1289	14.43	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
119	20250311	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1480	-9	5	-0.60	5648145	3810	1.47	1485	1485	1480	1935	1043	1489	1482.40	2.08	-1653	1511	1499	1494	1482	1477	1497	1480	355	446	500	1130	1	1	71047521	1052	98.67	1.26	12	0.01	15.00	1174.00	1916	20240408	-22.76	1289	20241209	14.82	1516	-2.37	20250226	1360	8.82	20250203	1916	-22.76	20240408	1289	14.82	20241209	2.00	N	002700	500	355 억	1478169	N	N	11	N	N
120	20250310	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1489	-19	5	-1.26	384992204	257637	87.54	1505	1506	1489	1960	1056	1508	1494.32	2.19	-76267	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1058	99.27	1.27	12	0.36	15.00	1174.00	1916	20240408	-22.29	1289	20241209	15.52	1516	-1.78	20250226	1360	9.49	20250203	1916	-22.29	20240408	1289	15.52	20241209	1.99	N	002700	500	355 억	1557364	N	N	11	N	N
121	20250310	150134	57	100.00	KOSPI	유통	N	N	N	N	N	1497	-11	5	-0.73	216158446	144481	49.09	1505	1506	1491	1960	1056	1508	1496.10	2.19	-76157	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1064	99.80	1.28	12	0.20	15.00	1174.00	1916	20240408	-21.87	1289	20241209	16.14	1516	-1.25	20250226	1360	10.07	20250203	1916	-21.87	20240408	1289	16.14	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
122	20250310	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-9	5	-0.60	193099231	129082	43.86	1505	1506	1491	1960	1056	1508	1495.94	2.19	-74924	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1065	99.93	1.28	12	0.18	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
123	20250310	130134	57	100.00	KOSPI	유통	N	N	N	N	N	1497	-11	5	-0.73	188054281	125716	42.72	1505	1506	1491	1960	1056	1508	1495.87	2.19	-74433	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1064	99.80	1.28	12	0.18	15.00	1174.00	1916	20240408	-21.87	1289	20241209	16.14	1516	-1.25	20250226	1360	10.07	20250203	1916	-21.87	20240408	1289	16.14	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
124	20250310	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1497	-11	5	-0.73	175521278	117347	39.87	1505	1506	1491	1960	1056	1508	1495.75	2.19	-73806	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1064	99.80	1.28	12	0.17	15.00	1174.00	1916	20240408	-21.87	1289	20241209	16.14	1516	-1.25	20250226	1360	10.07	20250203	1916	-21.87	20240408	1289	16.14	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
125	20250310	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-9	5	-0.60	165026387	110349	37.50	1505	1506	1491	1960	1056	1508	1495.50	2.19	-72611	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1065	99.93	1.28	12	0.16	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
126	20250310	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1492	-16	5	-1.06	114767200	76707	26.06	1505	1506	1491	1960	1056	1508	1496.18	2.19	-51098	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1060	99.47	1.27	12	0.11	15.00	1174.00	1916	20240408	-22.13	1289	20241209	15.75	1516	-1.58	20250226	1360	9.71	20250203	1916	-22.13	20240408	1289	15.75	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
127	20250310	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1499	-9	5	-0.60	8408147	5590	1.90	1505	1505	1499	1960	1056	1508	1504.14	2.19	-2142	1527	1517	1500	1490	1473	1522	1495	355	452	500	1140	1	1	71047521	1065	99.93	1.28	12	0.01	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.99	N	002700	500	355 억	1557364	N	N	0	N	N
128	20250307	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1508	9	2	0.60	439991121	294019	103.61	1483	1510	1483	1948	1050	1499	1496.38	2.12	48812	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1071	100.53	1.28	12	0.41	15.00	1174.00	1916	20240408	-21.29	1289	20241209	16.99	1516	-0.53	20250226	1360	10.88	20250203	1916	-21.29	20240408	1289	16.99	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
129	20250307	150134	57	100.00	KOSPI	유통	N	N	N	N	N	1500	1	2	0.07	386789934	258689	91.16	1483	1507	1483	1948	1050	1499	1495.19	2.12	28068	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1066	100.00	1.28	12	0.36	15.00	1174.00	1916	20240408	-21.71	1289	20241209	16.37	1516	-1.06	20250226	1360	10.29	20250203	1916	-21.71	20240408	1289	16.37	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
130	20250307	140133	57	100.00	KOSPI	유통	N	N	N	N	N	1506	7	2	0.47	305652831	204588	72.09	1483	1507	1483	1948	1050	1499	1493.99	2.12	25073	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1070	100.40	1.28	12	0.29	15.00	1174.00	1916	20240408	-21.40	1289	20241209	16.83	1516	-0.66	20250226	1360	10.74	20250203	1916	-21.40	20240408	1289	16.83	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
131	20250307	130133	57	100.00	KOSPI	유통	N	N	N	N	N	1503	4	2	0.27	272276772	182365	64.26	1483	1505	1483	1948	1050	1499	1493.03	2.12	22605	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1068	100.20	1.28	12	0.26	15.00	1174.00	1916	20240408	-21.56	1289	20241209	16.60	1516	-0.86	20250226	1360	10.51	20250203	1916	-21.56	20240408	1289	16.60	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
132	20250307	120134	57	100.00	KOSPI	유통	N	N	N	N	N	1500	1	2	0.07	251602051	168589	59.41	1483	1505	1483	1948	1050	1499	1492.40	2.12	17643	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1066	100.00	1.28	12	0.24	15.00	1174.00	1916	20240408	-21.71	1289	20241209	16.37	1516	-1.06	20250226	1360	10.29	20250203	1916	-21.71	20240408	1289	16.37	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
133	20250307	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1501	2	2	0.13	217469628	145807	51.38	1483	1505	1483	1948	1050	1499	1491.49	2.12	25932	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1066	100.07	1.28	12	0.21	15.00	1174.00	1916	20240408	-21.66	1289	20241209	16.45	1516	-0.99	20250226	1360	10.37	20250203	1916	-21.66	20240408	1289	16.45	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
134	20250307	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1499	0	3	0.00	164244176	110305	38.87	1483	1505	1483	1948	1050	1499	1489.00	2.12	26324	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1065	99.93	1.28	12	0.16	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
135	20250307	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1505	6	2	0.40	10483679	7069	2.49	1483	1505	1483	1948	1050	1499	1483.05	2.12	1271	1523	1511	1503	1491	1483	1507	1487	355	449	500	1130	1	1	71047521	1069	100.33	1.28	12	0.01	15.00	1174.00	1916	20240408	-21.45	1289	20241209	16.76	1516	-0.73	20250226	1360	10.66	20250203	1916	-21.45	20240408	1289	16.76	20241209	1.99	N	002700	500	355 억	1508984	N	N	5	N	N
136	20250306	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1499	9	2	0.60	426607343	283621	158.44	1503	1515	1495	1937	1043	1490	1504.15	2.08	32650	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1065	99.93	1.28	12	0.40	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	1.99	N	002700	500	355 억	1476462	N	N	5	N	N
137	20250306	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1496	6	2	0.40	405705229	269690	150.66	1503	1515	1495	1937	1043	1490	1504.34	2.08	33198	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1063	99.73	1.27	12	0.38	15.00	1174.00	1916	20240408	-21.92	1289	20241209	16.06	1516	-1.32	20250226	1360	10.00	20250203	1916	-21.92	20240408	1289	16.06	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
138	20250306	140133	57	100.00	KOSPI	유통	N	N	N	N	N	1503	13	2	0.87	362799164	241074	134.67	1503	1515	1495	1937	1043	1490	1504.93	2.08	43899	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1068	100.20	1.28	12	0.34	15.00	1174.00	1916	20240408	-21.56	1289	20241209	16.60	1516	-0.86	20250226	1360	10.51	20250203	1916	-21.56	20240408	1289	16.60	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
139	20250306	130133	57	100.00	KOSPI	유통	N	N	N	N	N	1500	10	2	0.67	306697997	203655	113.77	1503	1515	1499	1937	1043	1490	1505.97	2.08	66732	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1066	100.00	1.28	12	0.29	15.00	1174.00	1916	20240408	-21.71	1289	20241209	16.37	1516	-1.06	20250226	1360	10.29	20250203	1916	-21.71	20240408	1289	16.37	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
140	20250306	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1501	11	2	0.74	281247617	186694	104.30	1503	1515	1499	1937	1043	1490	1506.46	2.08	64352	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1066	100.07	1.28	12	0.26	15.00	1174.00	1916	20240408	-21.66	1289	20241209	16.45	1516	-0.99	20250226	1360	10.37	20250203	1916	-21.66	20240408	1289	16.45	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
141	20250306	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1504	14	2	0.94	240663006	159646	89.19	1503	1515	1499	1937	1043	1490	1507.48	2.08	58446	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1069	100.27	1.28	12	0.22	15.00	1174.00	1916	20240408	-21.50	1289	20241209	16.68	1516	-0.79	20250226	1360	10.59	20250203	1916	-21.50	20240408	1289	16.68	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
142	20250306	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1506	16	2	1.07	158946947	105338	58.85	1503	1515	1499	1937	1043	1490	1508.92	2.08	48714	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1070	100.40	1.28	12	0.15	15.00	1174.00	1916	20240408	-21.40	1289	20241209	16.83	1516	-0.66	20250226	1360	10.74	20250203	1916	-21.40	20240408	1289	16.83	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
143	20250306	090133	57	100.00	KOSPI	유통	N	N	N	N	N	1503	13	2	0.87	2682855	1785	1.00	1503	1503	1503	1937	1043	1490	1503.00	2.08	-504	1512	1501	1491	1480	1470	1506	1485	355	447	500	1130	1	1	71047521	1068	100.20	1.28	12	0.00	15.00	1174.00	1916	20240408	-21.56	1289	20241209	16.60	1516	-0.86	20250226	1360	10.51	20250203	1916	-21.56	20240408	1289	16.60	20241209	1.99	N	002700	500	355 억	1476462	N	N	33	N	N
144	20250305	160132	57	100.00	KOSPI	유통	N	N	N	N	N	1490	9	2	0.61	266748176	178895	120.89	1481	1502	1481	1925	1037	1481	1491.09	1.96	66472	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1059	99.33	1.27	12	0.25	15.00	1174.00	1916	20240408	-22.23	1289	20241209	15.59	1516	-1.72	20250226	1360	9.56	20250203	1916	-22.23	20240408	1289	15.59	20241209	2.01	N	002700	500	355 억	1389376	N	N	33	N	N
145	20250305	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1499	18	2	1.22	250597169	168086	113.59	1481	1502	1481	1925	1037	1481	1490.89	1.96	65812	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1065	99.93	1.28	12	0.24	15.00	1174.00	1916	20240408	-21.76	1289	20241209	16.29	1516	-1.12	20250226	1360	10.22	20250203	1916	-21.76	20240408	1289	16.29	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
146	20250305	140132	57	100.00	KOSPI	유통	N	N	N	N	N	1488	7	2	0.47	173574018	116569	78.78	1481	1494	1481	1925	1037	1481	1489.02	1.96	46940	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1057	99.20	1.27	12	0.16	15.00	1174.00	1916	20240408	-22.34	1289	20241209	15.44	1516	-1.85	20250226	1360	9.41	20250203	1916	-22.34	20240408	1289	15.44	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
147	20250305	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1490	9	2	0.61	103275386	69396	46.90	1481	1494	1481	1925	1037	1481	1488.20	1.96	13348	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1059	99.33	1.27	12	0.10	15.00	1174.00	1916	20240408	-22.23	1289	20241209	15.59	1516	-1.72	20250226	1360	9.56	20250203	1916	-22.23	20240408	1289	15.59	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
148	20250305	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1486	5	2	0.34	60784040	40854	27.61	1481	1494	1481	1925	1037	1481	1487.84	1.96	6521	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1056	99.07	1.27	12	0.06	15.00	1174.00	1916	20240408	-22.44	1289	20241209	15.28	1516	-1.98	20250226	1360	9.26	20250203	1916	-22.44	20240408	1289	15.28	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
149	20250305	110131	57	100.00	KOSPI	유통	N	N	N	N	N	1490	9	2	0.61	42815173	28778	19.45	1481	1494	1481	1925	1037	1481	1487.77	1.96	6138	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1059	99.33	1.27	12	0.04	15.00	1174.00	1916	20240408	-22.23	1289	20241209	15.59	1516	-1.72	20250226	1360	9.56	20250203	1916	-22.23	20240408	1289	15.59	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
150	20250305	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1490	9	2	0.61	28493654	19162	12.95	1481	1494	1481	1925	1037	1481	1486.99	1.96	6084	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1059	99.33	1.27	12	0.03	15.00	1174.00	1916	20240408	-22.23	1289	20241209	15.59	1516	-1.72	20250226	1360	9.56	20250203	1916	-22.23	20240408	1289	15.59	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
151	20250305	090132	57	100.00	KOSPI	유통	N	N	N	N	N	1485	4	2	0.27	1325631	895	0.60	1481	1485	1481	1925	1037	1481	1481.15	1.96	423	1510	1495	1485	1470	1460	1503	1478	355	444	500	1120	1	1	71047521	1055	99.00	1.26	12	0.00	15.00	1174.00	1916	20240408	-22.49	1289	20241209	15.21	1516	-2.04	20250226	1360	9.19	20250203	1916	-22.49	20240408	1289	15.21	20241209	2.01	N	002700	500	355 억	1389376	N	N	30	N	N
152	20250304	160131	57	100.00	KOSPI	유통	N	N	N	N	N	1481	-13	5	-0.87	215691152	145586	63.03	1480	1500	1475	1942	1046	1494	1481.54	1.95	782	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1052	98.73	1.26	12	0.20	15.00	1174.00	1916	20240408	-22.70	1289	20241209	14.90	1516	-2.31	20250226	1360	8.90	20250203	1916	-22.70	20240408	1289	14.90	20241209	2.00	N	002700	500	355 억	1385330	N	N	30	N	N
153	20250304	150131	57	100.00	KOSPI	유통	N	N	N	N	N	1483	-11	5	-0.74	201187744	135775	58.78	1480	1500	1475	1942	1046	1494	1481.77	1.95	1119	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1054	98.87	1.26	12	0.19	15.00	1174.00	1916	20240408	-22.60	1289	20241209	15.05	1516	-2.18	20250226	1360	9.04	20250203	1916	-22.60	20240408	1289	15.05	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
154	20250304	140132	57	100.00	KOSPI	유통	N	N	N	N	N	1479	-15	5	-1.00	166166425	112077	48.52	1480	1500	1475	1942	1046	1494	1482.61	1.95	11091	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1051	98.60	1.26	12	0.16	15.00	1174.00	1916	20240408	-22.81	1289	20241209	14.74	1516	-2.44	20250226	1360	8.75	20250203	1916	-22.81	20240408	1289	14.74	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
155	20250304	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1481	-13	5	-0.87	137654338	92786	40.17	1480	1500	1478	1942	1046	1494	1483.57	1.95	12223	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1052	98.73	1.26	12	0.13	15.00	1174.00	1916	20240408	-22.70	1289	20241209	14.90	1516	-2.31	20250226	1360	8.90	20250203	1916	-22.70	20240408	1289	14.90	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
156	20250304	120132	57	100.00	KOSPI	유통	N	N	N	N	N	1486	-8	5	-0.54	120955688	81527	35.29	1480	1500	1478	1942	1046	1494	1483.63	1.95	20580	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1056	99.07	1.27	12	0.11	15.00	1174.00	1916	20240408	-22.44	1289	20241209	15.28	1516	-1.98	20250226	1360	9.26	20250203	1916	-22.44	20240408	1289	15.28	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
157	20250304	110132	57	100.00	KOSPI	유통	N	N	N	N	N	1484	-10	5	-0.67	98919365	66670	28.86	1480	1500	1478	1942	1046	1494	1483.72	1.95	7251	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1054	98.93	1.26	12	0.09	15.00	1174.00	1916	20240408	-22.55	1289	20241209	15.13	1516	-2.11	20250226	1360	9.12	20250203	1916	-22.55	20240408	1289	15.13	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
158	20250304	100132	57	100.00	KOSPI	유통	N	N	N	N	N	1488	-6	5	-0.40	53012222	35695	15.45	1480	1500	1479	1942	1046	1494	1485.14	1.95	-2214	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1057	99.20	1.27	12	0.05	15.00	1174.00	1916	20240408	-22.34	1289	20241209	15.44	1516	-1.85	20250226	1360	9.41	20250203	1916	-22.34	20240408	1289	15.44	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N
159	20250304	090131	57	100.00	KOSPI	유통	N	N	N	N	N	1482	-12	5	-0.80	6362522	4299	1.86	1480	1482	1480	1942	1046	1494	1480.00	1.95	429	1514	1503	1494	1483	1474	1499	1479	355	448	500	1130	1	1	71047521	1053	98.80	1.26	12	0.01	15.00	1174.00	1916	20240408	-22.65	1289	20241209	14.97	1516	-2.24	20250226	1360	8.97	20250203	1916	-22.65	20240408	1289	14.97	20241209	2.00	N	002700	500	355 억	1385330	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History