KissMeData/084680/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141920	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1279	34	2	2.73	7118317880	5236982	2933.08	1222	1480	1221	1618	872	1245	1359.30	0.63	-99104	1277	1261	1253	1237	1229	1257	1233	1418	373	1000	790	1	1	141806193	1814	-8.82	0.77	12	3.69	-145.00	1654.00	2265	20240326	-43.53	1221	20250331	4.75	1587	-19.41	20250107	1221	4.75	20250331	2180	-41.33	20240401	1221	4.75	20250331	1.14	Y	084680	1000	1418 억	886537	N	N	0	N	N
3	20250328	160713	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1245	-25	5	-1.97	222574120	177536	205.95	1268	1269	1245	1651	889	1270	1253.71	0.50	-36294	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1765	-8.59	0.75	12	0.13	-145.00	1654.00	2265	20240326	-45.03	1245	20250328	0.00	1587	-21.55	20250107	1245	0.00	20250328	2180	-42.89	20240401	1245	0.00	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
4	20250328	150718	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1248	-22	5	-1.73	200969438	160201	185.84	1268	1269	1245	1651	889	1270	1254.48	0.50	-33555	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1770	-8.61	0.75	12	0.11	-145.00	1654.00	2265	20240326	-44.90	1245	20250328	0.24	1587	-21.36	20250107	1245	0.24	20250328	2180	-42.75	20240401	1245	0.24	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
5	20250328	140718	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1250	-20	5	-1.57	173276408	138005	160.09	1268	1269	1245	1651	889	1270	1255.58	0.50	-30380	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1773	-8.62	0.76	12	0.10	-145.00	1654.00	2265	20240326	-44.81	1245	20250328	0.40	1587	-21.24	20250107	1245	0.40	20250328	2180	-42.66	20240401	1245	0.40	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
6	20250328	130718	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1254	-16	5	-1.26	150309836	119626	138.77	1268	1269	1247	1651	889	1270	1256.50	0.50	-18806	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1778	-8.65	0.76	12	0.08	-145.00	1654.00	2265	20240326	-44.64	1247	20250328	0.56	1587	-20.98	20250107	1247	0.56	20250328	2180	-42.48	20240401	1247	0.56	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
7	20250328	120716	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1265	-5	5	-0.39	91505284	72679	84.31	1268	1269	1253	1651	889	1270	1259.03	0.50	-23063	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1794	-8.72	0.76	12	0.05	-145.00	1654.00	2265	20240326	-44.15	1253	20250328	0.96	1587	-20.29	20250107	1253	0.96	20250328	2180	-41.97	20240401	1253	0.96	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
8	20250328	110713	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1265	-5	5	-0.39	89327501	70955	82.31	1268	1269	1253	1651	889	1270	1258.93	0.50	-23040	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1794	-8.72	0.76	12	0.05	-145.00	1654.00	2265	20240326	-44.15	1253	20250328	0.96	1587	-20.29	20250107	1253	0.96	20250328	2180	-41.97	20240401	1253	0.96	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
9	20250328	100718	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1263	-7	5	-0.55	65726042	52245	60.61	1268	1268	1253	1651	889	1270	1258.04	0.50	-28945	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1791	-8.71	0.76	12	0.04	-145.00	1654.00	2265	20240326	-44.24	1253	20250328	0.80	1587	-20.42	20250107	1253	0.80	20250328	2180	-42.06	20240401	1253	0.80	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
10	20250328	090724	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1255	-15	5	-1.18	32310985	25675	29.78	1268	1268	1254	1651	889	1270	1258.46	0.50	-21496	1284	1276	1268	1260	1252	1281	1265	1418	381	1000	810	1	1	141806193	1780	-8.66	0.76	12	0.02	-145.00	1654.00	2265	20240326	-44.59	1254	20250328	0.08	1587	-20.92	20250107	1254	0.08	20250328	2180	-42.43	20240401	1254	0.08	20250328	1.15	N	084680	1000	1418 억	708328	N	N	3	N	N
11	20250327	161627	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1270	-5	5	-0.39	109096258	85968	67.78	1264	1276	1260	1657	893	1275	1269.03	0.51	-15776	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1801	-8.76	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.93	1260	20250327	0.79	1587	-19.97	20250107	1260	0.79	20250327	2180	-41.74	20240401	1260	0.79	20250327	1.15	N	084680	1000	1418 억	723218	N	N	3	N	N
12	20250327	150716	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1271	-4	5	-0.31	100032489	78832	62.15	1264	1276	1260	1657	893	1275	1268.93	0.51	-10241	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1802	-8.77	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.89	1260	20250327	0.87	1587	-19.91	20250107	1260	0.87	20250327	2180	-41.70	20240401	1260	0.87	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
13	20250327	140715	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1276	1	2	0.08	89608064	70632	55.68	1264	1276	1260	1657	893	1275	1268.66	0.51	-6809	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1809	-8.80	0.77	12	0.05	-145.00	1654.00	2265	20240326	-43.66	1260	20250327	1.27	1587	-19.60	20250107	1260	1.27	20250327	2180	-41.47	20240401	1260	1.27	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
14	20250327	130713	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1274	-1	5	-0.08	81884702	64566	50.90	1264	1276	1260	1657	893	1275	1268.23	0.51	-6903	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1807	-8.79	0.77	12	0.05	-145.00	1654.00	2265	20240326	-43.75	1260	20250327	1.11	1587	-19.72	20250107	1260	1.11	20250327	2180	-41.56	20240401	1260	1.11	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
15	20250327	120719	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1270	-5	5	-0.39	53959113	42617	33.60	1264	1271	1260	1657	893	1275	1266.14	0.51	-9520	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1801	-8.76	0.77	12	0.03	-145.00	1654.00	2265	20240326	-43.93	1260	20250327	0.79	1587	-19.97	20250107	1260	0.79	20250327	2180	-41.74	20240401	1260	0.79	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
16	20250327	110717	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1271	-4	5	-0.31	32546540	25729	20.28	1264	1271	1260	1657	893	1275	1264.97	0.51	-2908	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1802	-8.77	0.77	12	0.02	-145.00	1654.00	2265	20240326	-43.89	1260	20250327	0.87	1587	-19.91	20250107	1260	0.87	20250327	2180	-41.70	20240401	1260	0.87	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
17	20250327	100712	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1269	-6	5	-0.47	27886108	22059	17.39	1264	1271	1260	1657	893	1275	1264.16	0.51	-2397	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1800	-8.75	0.77	12	0.02	-145.00	1654.00	2265	20240326	-43.97	1260	20250327	0.71	1587	-20.04	20250107	1260	0.71	20250327	2180	-41.79	20240401	1260	0.71	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
18	20250327	090716	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1265	-10	5	-0.78	15834086	12520	9.87	1264	1270	1260	1657	893	1275	1264.70	0.51	-2242	1289	1281	1271	1263	1253	1286	1268	1418	382	1000	810	1	1	141806193	1794	-8.72	0.76	12	0.01	-145.00	1654.00	2265	20240326	-44.15	1260	20250327	0.40	1587	-20.29	20250107	1260	0.40	20250327	2180	-41.97	20240401	1260	0.40	20250327	1.15	N	084680	1000	1418 억	723218	N	N	17	N	N
19	20250326	160707	57	100.00	KOSPI		제조	N	N	N	N	N	1275	14	2	1.11	160731739	126417	108.88	1261	1279	1261	1639	883	1261	1271.41	0.46	31790	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1808	-8.79	0.77	12	0.09	-145.00	1654.00	2265	20240326	-43.71	1260	20250319	1.19	1587	-19.66	20250107	1260	1.19	20250319	2265	-43.71	20240326	1260	1.19	20250319	1.15	N	084680	1000	1418 억	652380	N	N	17	N	N
20	20250326	150709	57	100.00	KOSPI		제조	N	N	N	N	N	1274	13	2	1.03	117419608	92446	79.62	1261	1279	1261	1639	883	1261	1270.14	0.46	30052	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1807	-8.79	0.77	12	0.07	-145.00	1654.00	2265	20240326	-43.75	1260	20250319	1.11	1587	-19.72	20250107	1260	1.11	20250319	2265	-43.75	20240326	1260	1.11	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
21	20250326	140709	57	100.00	KOSPI		제조	N	N	N	N	N	1275	14	2	1.11	103127122	81215	69.95	1261	1279	1261	1639	883	1261	1269.80	0.46	30302	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1808	-8.79	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.71	1260	20250319	1.19	1587	-19.66	20250107	1260	1.19	20250319	2265	-43.71	20240326	1260	1.19	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
22	20250326	130711	57	100.00	KOSPI		제조	N	N	N	N	N	1273	12	2	0.95	89826934	70789	60.97	1261	1275	1261	1639	883	1261	1268.94	0.46	24468	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1805	-8.78	0.77	12	0.05	-145.00	1654.00	2265	20240326	-43.80	1260	20250319	1.03	1587	-19.79	20250107	1260	1.03	20250319	2265	-43.80	20240326	1260	1.03	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
23	20250326	120713	57	100.00	KOSPI		제조	N	N	N	N	N	1272	11	2	0.87	46712425	36778	31.68	1261	1275	1261	1639	883	1261	1270.12	0.46	13622	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1804	-8.77	0.77	12	0.03	-145.00	1654.00	2265	20240326	-43.84	1260	20250319	0.95	1587	-19.85	20250107	1260	0.95	20250319	2265	-43.84	20240326	1260	0.95	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
24	20250326	110710	57	100.00	KOSPI		제조	N	N	N	N	N	1273	12	2	0.95	35194575	27710	23.87	1261	1275	1261	1639	883	1261	1270.10	0.46	10067	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1805	-8.78	0.77	12	0.02	-145.00	1654.00	2265	20240326	-43.80	1260	20250319	1.03	1587	-19.79	20250107	1260	1.03	20250319	2265	-43.80	20240326	1260	1.03	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
25	20250326	100711	57	100.00	KOSPI		제조	N	N	N	N	N	1272	11	2	0.87	24408074	19234	16.57	1261	1275	1261	1639	883	1261	1269.01	0.46	7147	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1804	-8.77	0.77	12	0.01	-145.00	1654.00	2265	20240326	-43.84	1260	20250319	0.95	1587	-19.85	20250107	1260	0.95	20250319	2265	-43.84	20240326	1260	0.95	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
26	20250326	090711	57	100.00	KOSPI		제조	N	N	N	N	N	1271	10	2	0.79	3577573	2818	2.43	1261	1274	1261	1639	883	1261	1269.54	0.46	1843	1299	1279	1270	1250	1241	1275	1246	1418	378	1000	800	1	1	141806193	1802	-8.77	0.77	12	0.00	-145.00	1654.00	2265	20240326	-43.89	1260	20250319	0.87	1587	-19.91	20250107	1260	0.87	20250319	2265	-43.89	20240326	1260	0.87	20250319	1.15	N	084680	1000	1418 억	652380	N	N	118	N	N
27	20250325	160706	57	100.00	KOSPI		제조	N	N	N	N	N	1261	-16	5	-1.25	147671561	116082	140.09	1277	1290	1261	1660	894	1277	1272.48	0.43	-29290	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1788	-8.70	0.76	12	0.08	-145.00	1654.00	2265	20240326	-44.33	1260	20250319	0.08	1587	-20.54	20250107	1260	0.08	20250319	2265	-44.33	20240326	1260	0.08	20250319	1.16	N	084680	1000	1418 억	611637	N	N	118	N	N
28	20250325	150707	57	100.00	KOSPI		제조	N	N	N	N	N	1274	-3	5	-0.23	117168687	91941	110.95	1277	1290	1264	1660	894	1277	1274.39	0.43	-30209	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1807	-8.79	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.75	1260	20250319	1.11	1587	-19.72	20250107	1260	1.11	20250319	2265	-43.75	20240326	1260	1.11	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
29	20250325	140705	57	100.00	KOSPI		제조	N	N	N	N	N	1267	-10	5	-0.78	109513293	85908	103.67	1277	1290	1264	1660	894	1277	1274.77	0.43	-25427	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1797	-8.74	0.77	12	0.06	-145.00	1654.00	2265	20240326	-44.06	1260	20250319	0.56	1587	-20.16	20250107	1260	0.56	20250319	2265	-44.06	20240326	1260	0.56	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
30	20250325	130706	57	100.00	KOSPI		제조	N	N	N	N	N	1269	-8	5	-0.63	95666733	74980	90.49	1277	1290	1266	1660	894	1277	1275.90	0.43	-20666	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1800	-8.75	0.77	12	0.05	-145.00	1654.00	2265	20240326	-43.97	1260	20250319	0.71	1587	-20.04	20250107	1260	0.71	20250319	2265	-43.97	20240326	1260	0.71	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
31	20250325	120706	57	100.00	KOSPI		제조	N	N	N	N	N	1267	-10	5	-0.78	87298235	68383	82.52	1277	1290	1267	1660	894	1277	1276.61	0.43	-16353	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1797	-8.74	0.77	12	0.05	-145.00	1654.00	2265	20240326	-44.06	1260	20250319	0.56	1587	-20.16	20250107	1260	0.56	20250319	2265	-44.06	20240326	1260	0.56	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
32	20250325	110705	57	100.00	KOSPI		제조	N	N	N	N	N	1280	3	2	0.23	46324049	36178	43.66	1277	1290	1275	1660	894	1277	1280.45	0.43	531	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1815	-8.83	0.77	12	0.03	-145.00	1654.00	2265	20240326	-43.49	1260	20250319	1.59	1587	-19.34	20250107	1260	1.59	20250319	2265	-43.49	20240326	1260	1.59	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
33	20250325	100715	57	100.00	KOSPI		제조	N	N	N	N	N	1280	3	2	0.23	23218635	18147	21.90	1277	1288	1276	1660	894	1277	1279.48	0.43	-881	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1815	-8.83	0.77	12	0.01	-145.00	1654.00	2265	20240326	-43.49	1260	20250319	1.59	1587	-19.34	20250107	1260	1.59	20250319	2265	-43.49	20240326	1260	1.59	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
34	20250325	090711	57	100.00	KOSPI		제조	N	N	N	N	N	1287	10	2	0.78	2976375	2330	2.81	1277	1287	1277	1660	894	1277	1277.41	0.43	286	1318	1297	1279	1258	1240	1288	1249	1418	383	1000	810	1	1	141806193	1825	-8.88	0.78	12	0.00	-145.00	1654.00	2265	20240326	-43.18	1260	20250319	2.14	1587	-18.90	20250107	1260	2.14	20250319	2265	-43.18	20240326	1260	2.14	20250319	1.16	N	084680	1000	1418 억	611637	N	N	0	N	N
35	20250324	160704	57	100.00	KOSPI		제조	N	N	N	N	N	1277	-10	5	-0.78	105240672	82164	49.39	1287	1300	1261	1673	901	1287	1280.86	0.43	879	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1811	-8.81	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.62	1260	20250319	1.35	1587	-19.53	20250107	1260	1.35	20250319	2265	-43.62	20240326	1260	1.35	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
36	20250324	150709	57	100.00	KOSPI		제조	N	N	N	N	N	1277	-10	5	-0.78	91791326	71625	43.05	1287	1300	1261	1673	901	1287	1281.55	0.43	-863	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1811	-8.81	0.77	12	0.05	-145.00	1654.00	2265	20240326	-43.62	1260	20250319	1.35	1587	-19.53	20250107	1260	1.35	20250319	2265	-43.62	20240326	1260	1.35	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
37	20250324	140709	57	100.00	KOSPI		제조	N	N	N	N	N	1285	-2	5	-0.16	75268444	58691	35.28	1287	1300	1261	1673	901	1287	1282.45	0.43	-1503	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1822	-8.86	0.78	12	0.04	-145.00	1654.00	2265	20240326	-43.27	1260	20250319	1.98	1587	-19.03	20250107	1260	1.98	20250319	2265	-43.27	20240326	1260	1.98	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
38	20250324	130709	57	100.00	KOSPI		제조	N	N	N	N	N	1290	3	2	0.23	64521429	50311	30.24	1287	1300	1261	1673	901	1287	1282.45	0.43	4648	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1829	-8.90	0.78	12	0.04	-145.00	1654.00	2265	20240326	-43.05	1260	20250319	2.38	1587	-18.71	20250107	1260	2.38	20250319	2265	-43.05	20240326	1260	2.38	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
39	20250324	120709	57	100.00	KOSPI		제조	N	N	N	N	N	1290	3	2	0.23	59008750	46024	27.67	1287	1300	1261	1673	901	1287	1282.13	0.43	6960	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1829	-8.90	0.78	12	0.03	-145.00	1654.00	2265	20240326	-43.05	1260	20250319	2.38	1587	-18.71	20250107	1260	2.38	20250319	2265	-43.05	20240326	1260	2.38	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
40	20250324	110708	57	100.00	KOSPI		제조	N	N	N	N	N	1285	-2	5	-0.16	27690677	21651	13.01	1287	1300	1261	1673	901	1287	1278.96	0.43	1296	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1822	-8.86	0.78	12	0.02	-145.00	1654.00	2265	20240326	-43.27	1260	20250319	1.98	1587	-19.03	20250107	1260	1.98	20250319	2265	-43.27	20240326	1260	1.98	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
41	20250324	100705	57	100.00	KOSPI		제조	N	N	N	N	N	1292	5	2	0.39	18398430	14422	8.67	1287	1300	1261	1673	901	1287	1275.72	0.43	661	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1832	-8.91	0.78	12	0.01	-145.00	1654.00	2265	20240326	-42.96	1260	20250319	2.54	1587	-18.59	20250107	1260	2.54	20250319	2265	-42.96	20240326	1260	2.54	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
42	20250324	090708	57	100.00	KOSPI		제조	N	N	N	N	N	1273	-14	5	-1.09	13474504	10593	6.37	1287	1300	1261	1673	901	1287	1272.02	0.43	353	1328	1307	1294	1273	1260	1301	1267	1418	386	1000	820	1	1	141806193	1805	-8.78	0.77	12	0.01	-145.00	1654.00	2265	20240326	-43.80	1260	20250319	1.03	1587	-19.79	20250107	1260	1.03	20250319	2265	-43.80	20240326	1260	1.03	20250319	1.17	N	084680	1000	1418 억	605475	N	N	257	N	N
43	20250321	160722	57	100.00	KOSPI		제조	N	N	N	N	N	1287	-21	5	-1.61	215611890	166356	119.07	1309	1315	1281	1700	916	1308	1296.09	0.42	-33581	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1825	-8.88	0.78	12	0.12	-145.00	1654.00	2265	20240326	-43.18	1260	20250319	2.14	1587	-18.90	20250107	1260	2.14	20250319	2265	-43.18	20240326	1260	2.14	20250319	1.16	N	084680	1000	1418 억	598481	N	N	257	N	N
44	20250321	150707	57	100.00	KOSPI		제조	N	N	N	N	N	1290	-18	5	-1.38	202015031	155813	111.52	1309	1315	1281	1700	916	1308	1296.52	0.42	-32088	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1829	-8.90	0.78	12	0.11	-145.00	1654.00	2265	20240326	-43.05	1260	20250319	2.38	1587	-18.71	20250107	1260	2.38	20250319	2265	-43.05	20240326	1260	2.38	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
45	20250321	140707	57	100.00	KOSPI		제조	N	N	N	N	N	1295	-13	5	-0.99	186364441	143707	102.86	1309	1315	1281	1700	916	1308	1296.84	0.42	-33649	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1836	-8.93	0.78	12	0.10	-145.00	1654.00	2265	20240326	-42.83	1260	20250319	2.78	1587	-18.40	20250107	1260	2.78	20250319	2265	-42.83	20240326	1260	2.78	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
46	20250321	130708	57	100.00	KOSPI		제조	N	N	N	N	N	1301	-7	5	-0.54	148473942	114343	81.84	1309	1315	1281	1700	916	1308	1298.50	0.42	-34437	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1845	-8.97	0.79	12	0.08	-145.00	1654.00	2265	20240326	-42.56	1260	20250319	3.25	1587	-18.02	20250107	1260	3.25	20250319	2265	-42.56	20240326	1260	3.25	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
47	20250321	120709	57	100.00	KOSPI		제조	N	N	N	N	N	1294	-14	5	-1.07	127628463	98172	70.26	1309	1315	1281	1700	916	1308	1300.05	0.42	-34820	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1835	-8.92	0.78	12	0.07	-145.00	1654.00	2265	20240326	-42.87	1260	20250319	2.70	1587	-18.46	20250107	1260	2.70	20250319	2265	-42.87	20240326	1260	2.70	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
48	20250321	110708	57	100.00	KOSPI		제조	N	N	N	N	N	1299	-9	5	-0.69	112687464	86610	61.99	1309	1315	1281	1700	916	1308	1301.09	0.42	-34065	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1842	-8.96	0.79	12	0.06	-145.00	1654.00	2265	20240326	-42.65	1260	20250319	3.10	1587	-18.15	20250107	1260	3.10	20250319	2265	-42.65	20240326	1260	3.10	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
49	20250321	100709	57	100.00	KOSPI		제조	N	N	N	N	N	1296	-12	5	-0.92	90323930	69303	49.60	1309	1315	1294	1700	916	1308	1303.32	0.42	-30400	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1838	-8.94	0.78	12	0.05	-145.00	1654.00	2265	20240326	-42.78	1260	20250319	2.86	1587	-18.34	20250107	1260	2.86	20250319	2265	-42.78	20240326	1260	2.86	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
50	20250321	090711	57	100.00	KOSPI		제조	N	N	N	N	N	1309	1	2	0.08	4668519	3567	2.55	1309	1315	1308	1700	916	1308	1308.81	0.42	-35	1322	1315	1306	1299	1290	1318	1302	1418	392	1000	830	1	1	141806193	1856	-9.03	0.79	12	0.00	-145.00	1654.00	2265	20240326	-42.21	1260	20250319	3.89	1587	-17.52	20250107	1260	3.89	20250319	2265	-42.21	20240326	1260	3.89	20250319	1.16	N	084680	1000	1418 억	598481	N	N	28	N	N
51	20250320	161000	57	100.00	KOSPI		제조	N	N	N	N	N	1308	11	2	0.85	181313969	138907	48.44	1300	1313	1297	1686	908	1297	1305.27	0.42	8968	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1855	-9.02	0.79	12	0.10	-145.00	1654.00	2265	20240326	-42.25	1260	20250319	3.81	1587	-17.58	20250107	1260	3.81	20250319	2265	-42.25	20240326	1260	3.81	20250319	1.16	N	084680	1000	1418 억	589776	N	N	28	N	N
52	20250320	150707	57	100.00	KOSPI		제조	N	N	N	N	N	1307	10	2	0.77	176270998	135047	47.10	1300	1313	1297	1686	908	1297	1305.26	0.42	9583	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1853	-9.01	0.79	12	0.10	-145.00	1654.00	2265	20240326	-42.30	1260	20250319	3.73	1587	-17.64	20250107	1260	3.73	20250319	2265	-42.30	20240326	1260	3.73	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
53	20250320	140709	57	100.00	KOSPI		제조	N	N	N	N	N	1302	5	2	0.39	154193340	118081	41.18	1300	1313	1297	1686	908	1297	1305.83	0.42	13947	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1846	-8.98	0.79	12	0.08	-145.00	1654.00	2265	20240326	-42.52	1260	20250319	3.33	1587	-17.96	20250107	1260	3.33	20250319	2265	-42.52	20240326	1260	3.33	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
54	20250320	130708	57	100.00	KOSPI		제조	N	N	N	N	N	1304	7	2	0.54	142318853	108976	38.01	1300	1313	1297	1686	908	1297	1305.97	0.42	13994	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1849	-8.99	0.79	12	0.08	-145.00	1654.00	2265	20240326	-42.43	1260	20250319	3.49	1587	-17.83	20250107	1260	3.49	20250319	2265	-42.43	20240326	1260	3.49	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
55	20250320	120706	57	100.00	KOSPI		제조	N	N	N	N	N	1309	12	2	0.93	132865830	101754	35.49	1300	1313	1297	1686	908	1297	1305.76	0.42	16251	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1856	-9.03	0.79	12	0.07	-145.00	1654.00	2265	20240326	-42.21	1260	20250319	3.89	1587	-17.52	20250107	1260	3.89	20250319	2265	-42.21	20240326	1260	3.89	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
56	20250320	110707	57	100.00	KOSPI		제조	N	N	N	N	N	1311	14	2	1.08	111958117	85787	29.92	1300	1312	1297	1686	908	1297	1305.07	0.42	12521	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1859	-9.04	0.79	12	0.06	-145.00	1654.00	2265	20240326	-42.12	1260	20250319	4.05	1587	-17.39	20250107	1260	4.05	20250319	2265	-42.12	20240326	1260	4.05	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
57	20250320	100705	57	100.00	KOSPI		제조	N	N	N	N	N	1308	11	2	0.85	81958525	62844	21.92	1300	1310	1297	1686	908	1297	1304.16	0.42	4058	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1855	-9.02	0.79	12	0.04	-145.00	1654.00	2265	20240326	-42.25	1260	20250319	3.81	1587	-17.58	20250107	1260	3.81	20250319	2265	-42.25	20240326	1260	3.81	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
58	20250320	090708	57	100.00	KOSPI		제조	N	N	N	N	N	1303	6	2	0.46	17156503	13133	4.58	1300	1309	1297	1686	908	1297	1306.37	0.42	-10335	1321	1308	1284	1271	1247	1315	1278	1418	389	1000	830	1	1	141806193	1848	-8.99	0.79	12	0.01	-145.00	1654.00	2265	20240326	-42.47	1260	20250319	3.41	1587	-17.90	20250107	1260	3.41	20250319	2265	-42.47	20240326	1260	3.41	20250319	1.16	N	084680	1000	1418 억	589776	N	N	17	N	N
59	20250319	160703	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1297	21	2	1.65	366169010	286709	190.84	1261	1297	1260	1658	894	1276	1277.12	0.39	20107	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1839	-8.94	0.78	12	0.20	-145.00	1654.00	2265	20240326	-42.74	1260	20250319	2.94	1587	-18.27	20250107	1260	2.94	20250319	2265	-42.74	20240326	1260	2.94	20250319	1.14	N	084680	1000	1418 억	559318	N	N	17	N	N
60	20250319	150705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1291	15	2	1.18	347057371	271947	181.01	1261	1297	1260	1658	894	1276	1276.19	0.39	17329	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1831	-8.90	0.78	12	0.19	-145.00	1654.00	2265	20240326	-43.00	1260	20250319	2.46	1587	-18.65	20250107	1260	2.46	20250319	2265	-43.00	20240326	1260	2.46	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
61	20250319	140706	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1282	6	2	0.47	301937032	236995	157.75	1261	1291	1260	1658	894	1276	1274.02	0.39	14949	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1818	-8.84	0.78	12	0.17	-145.00	1654.00	2265	20240326	-43.40	1260	20250319	1.75	1587	-19.22	20250107	1260	1.75	20250319	2265	-43.40	20240326	1260	1.75	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
62	20250319	130705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1283	7	2	0.55	276136959	216867	144.35	1261	1291	1260	1658	894	1276	1273.30	0.39	9818	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1819	-8.85	0.78	12	0.15	-145.00	1654.00	2265	20240326	-43.36	1260	20250319	1.83	1587	-19.16	20250107	1260	1.83	20250319	2265	-43.36	20240326	1260	1.83	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
63	20250319	120705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1279	3	2	0.24	259121401	203580	135.51	1261	1291	1260	1658	894	1276	1272.82	0.39	7965	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1814	-8.82	0.77	12	0.14	-145.00	1654.00	2265	20240326	-43.53	1260	20250319	1.51	1587	-19.41	20250107	1260	1.51	20250319	2265	-43.53	20240326	1260	1.51	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
64	20250319	110705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1281	5	2	0.39	236548373	185884	123.73	1261	1291	1260	1658	894	1276	1272.56	0.39	10192	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1817	-8.83	0.77	12	0.13	-145.00	1654.00	2265	20240326	-43.44	1260	20250319	1.67	1587	-19.28	20250107	1260	1.67	20250319	2265	-43.44	20240326	1260	1.67	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
65	20250319	100705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1281	5	2	0.39	175268431	138095	91.92	1261	1289	1260	1658	894	1276	1269.19	0.39	17550	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1817	-8.83	0.77	12	0.10	-145.00	1654.00	2265	20240326	-43.44	1260	20250319	1.67	1587	-19.28	20250107	1260	1.67	20250319	2265	-43.44	20240326	1260	1.67	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
66	20250319	090708	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1280	4	2	0.31	21040126	16634	11.07	1261	1289	1261	1658	894	1276	1264.89	0.39	-1507	1304	1290	1283	1269	1262	1286	1265	1418	382	1000	810	1	1	141806193	1815	-8.83	0.77	12	0.01	-145.00	1654.00	2265	20240326	-43.49	1261	20250319	1.51	1587	-19.34	20250107	1261	1.51	20250319	2265	-43.49	20240326	1261	1.51	20250319	1.14	N	084680	1000	1418 억	559318	N	N	124	N	N
67	20250318	160701	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1276	-10	5	-0.78	193330861	150235	47.05	1287	1297	1276	1671	901	1286	1286.88	0.41	-18375	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1809	-8.80	0.77	12	0.11	-145.00	1654.00	2265	20240326	-43.66	1276	20250318	0.00	1587	-19.60	20250107	1276	0.00	20250318	2265	-43.66	20240326	1276	0.00	20250318	1.14	N	084680	1000	1418 억	577613	N	N	124	N	N
68	20250318	150705	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1286	0	3	0.00	178699744	138785	43.46	1287	1297	1278	1671	901	1286	1287.60	0.41	-16251	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1824	-8.87	0.78	12	0.10	-145.00	1654.00	2265	20240326	-43.22	1278	20250318	0.63	1587	-18.97	20250107	1278	0.63	20250318	2265	-43.22	20240326	1278	0.63	20250318	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
69	20250318	140703	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1281	-5	5	-0.39	142058076	110172	34.50	1287	1297	1278	1671	901	1286	1289.42	0.41	-5899	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1817	-8.83	0.77	12	0.08	-145.00	1654.00	2265	20240326	-43.44	1278	20250318	0.23	1587	-19.28	20250107	1278	0.23	20250318	2265	-43.44	20240326	1278	0.23	20250318	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
70	20250318	130702	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1285	-1	5	-0.08	116611351	90290	28.28	1287	1297	1280	1671	901	1286	1291.52	0.41	2418	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1822	-8.86	0.78	12	0.06	-145.00	1654.00	2265	20240326	-43.27	1280	20250318	0.39	1587	-19.03	20250107	1280	0.39	20250318	2265	-43.27	20240326	1280	0.39	20250318	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
71	20250318	120703	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1281	-5	5	-0.39	106334358	82270	25.76	1287	1297	1281	1671	901	1286	1292.50	0.41	7917	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1817	-8.83	0.77	12	0.06	-145.00	1654.00	2265	20240326	-43.44	1281	20250318	0.00	1587	-19.28	20250107	1281	0.00	20250318	2265	-43.44	20240326	1281	0.00	20250318	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
72	20250318	110701	57	100.00	KOSPI		제조	N	N	N	N	N	1292	6	2	0.47	65001551	50193	15.72	1287	1297	1287	1671	901	1286	1295.03	0.41	15867	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1832	-8.91	0.78	12	0.04	-145.00	1654.00	2265	20240326	-42.96	1286	20250317	0.47	1587	-18.59	20250107	1286	0.47	20250317	2265	-42.96	20240326	1286	0.47	20250317	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
73	20250318	100704	57	100.00	KOSPI		제조	N	N	N	N	N	1294	8	2	0.62	58520221	45183	14.15	1287	1297	1287	1671	901	1286	1295.18	0.41	16179	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1835	-8.92	0.78	12	0.03	-145.00	1654.00	2265	20240326	-42.87	1286	20250317	0.62	1587	-18.46	20250107	1286	0.62	20250317	2265	-42.87	20240326	1286	0.62	20250317	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
74	20250318	090705	57	100.00	KOSPI		제조	N	N	N	N	N	1294	8	2	0.62	3221192	2494	0.78	1287	1297	1287	1671	901	1286	1291.58	0.41	-100	1338	1312	1299	1273	1260	1305	1266	1418	385	1000	820	1	1	141806193	1835	-8.92	0.78	12	0.00	-145.00	1654.00	2265	20240326	-42.87	1286	20250317	0.62	1587	-18.46	20250107	1286	0.62	20250317	2265	-42.87	20240326	1286	0.62	20250317	1.14	N	084680	1000	1418 억	577613	N	N	37	N	N
75	20250317	160700	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1286	-32	5	-2.43	413671809	319055	331.36	1318	1325	1286	1713	923	1318	1296.55	0.43	-27328	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1824	-19.19	0.77	12	0.22	-67.00	1666.00	2265	20240326	-43.22	1286	20250317	0.00	1587	-18.97	20250107	1286	0.00	20250317	2265	-43.22	20240326	1286	0.00	20250317	1.13	N	084680	1000	1418 억	605591	N	N	37	N	N
76	20250317	150700	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1289	-29	5	-2.20	372613274	287148	298.22	1318	1325	1286	1713	923	1318	1297.63	0.43	-24746	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1828	-19.24	0.77	12	0.20	-67.00	1666.00	2265	20240326	-43.09	1286	20250317	0.23	1587	-18.78	20250107	1286	0.23	20250317	2265	-43.09	20240326	1286	0.23	20250317	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
77	20250317	140701	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1294	-24	5	-1.82	327282779	251955	261.67	1318	1325	1287	1713	923	1318	1298.97	0.43	-19786	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1835	-19.31	0.78	12	0.18	-67.00	1666.00	2265	20240326	-42.87	1287	20250317	0.54	1587	-18.46	20250107	1287	0.54	20250317	2265	-42.87	20240326	1287	0.54	20250317	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
78	20250317	130701	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1300	-18	5	-1.37	170410638	130638	135.68	1318	1325	1296	1713	923	1318	1304.45	0.43	-2571	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1843	-19.40	0.78	12	0.09	-67.00	1666.00	2265	20240326	-42.60	1296	20250317	0.31	1587	-18.08	20250107	1296	0.31	20250317	2265	-42.60	20240326	1296	0.31	20250317	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
79	20250317	120659	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1300	-18	5	-1.37	128276917	98209	102.00	1318	1325	1299	1713	923	1318	1306.16	0.43	-7289	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1843	-19.40	0.78	12	0.07	-67.00	1666.00	2265	20240326	-42.60	1299	20250317	0.08	1587	-18.08	20250107	1299	0.08	20250317	2265	-42.60	20240326	1299	0.08	20250317	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
80	20250317	110702	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1304	-14	5	-1.06	88398967	67580	70.19	1318	1325	1300	1713	923	1318	1308.06	0.43	-1313	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1849	-19.46	0.78	12	0.05	-67.00	1666.00	2265	20240326	-42.43	1300	20250317	0.31	1587	-17.83	20250107	1300	0.31	20250317	2265	-42.43	20240326	1300	0.31	20250317	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
81	20250317	100700	57	100.00	KOSPI		제조	N	N	N	N	N	1312	-6	5	-0.46	28910223	22012	22.86	1318	1325	1303	1713	923	1318	1313.38	0.43	2872	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1860	-19.58	0.79	12	0.02	-67.00	1666.00	2265	20240326	-42.08	1300	20250311	0.92	1587	-17.33	20250107	1300	0.92	20250311	2265	-42.08	20240326	1300	0.92	20250311	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
82	20250317	090701	57	100.00	KOSPI		제조	N	N	N	N	N	1317	-1	5	-0.08	17945151	13696	14.22	1318	1318	1303	1713	923	1318	1310.25	0.43	5244	1345	1331	1321	1307	1297	1326	1302	1418	395	1000	840	1	1	141806193	1868	-19.66	0.79	12	0.01	-67.00	1666.00	2265	20240326	-41.85	1300	20250311	1.31	1587	-17.01	20250107	1300	1.31	20250311	2265	-41.85	20240326	1300	1.31	20250311	1.13	N	084680	1000	1418 억	605591	N	N	41	N	N
83	20250314	160658	57	100.00	KOSPI		제조	N	N	N	N	N	1318	-8	5	-0.60	126600341	96135	65.07	1326	1335	1311	1723	929	1326	1316.90	0.43	-4888	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1869	-19.67	0.79	12	0.07	-67.00	1666.00	2265	20240326	-41.81	1300	20250311	1.38	1587	-16.95	20250107	1300	1.38	20250311	2265	-41.81	20240326	1300	1.38	20250311	1.13	N	084680	1000	1418 억	611639	N	N	41	N	N
84	20250314	150703	57	100.00	KOSPI		제조	N	N	N	N	N	1315	-11	5	-0.83	117914639	89538	60.60	1326	1335	1311	1723	929	1326	1316.92	0.43	-4081	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1865	-19.63	0.79	12	0.06	-67.00	1666.00	2265	20240326	-41.94	1300	20250311	1.15	1587	-17.14	20250107	1300	1.15	20250311	2265	-41.94	20240326	1300	1.15	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
85	20250314	140658	57	100.00	KOSPI		제조	N	N	N	N	N	1315	-11	5	-0.83	110595171	83973	56.84	1326	1335	1311	1723	929	1326	1317.03	0.43	-3583	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1865	-19.63	0.79	12	0.06	-67.00	1666.00	2265	20240326	-41.94	1300	20250311	1.15	1587	-17.14	20250107	1300	1.15	20250311	2265	-41.94	20240326	1300	1.15	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
86	20250314	130657	57	100.00	KOSPI		제조	N	N	N	N	N	1316	-10	5	-0.75	98091448	74461	50.40	1326	1335	1311	1723	929	1326	1317.35	0.43	-3891	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1866	-19.64	0.79	12	0.05	-67.00	1666.00	2265	20240326	-41.90	1300	20250311	1.23	1587	-17.08	20250107	1300	1.23	20250311	2265	-41.90	20240326	1300	1.23	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
87	20250314	120700	57	100.00	KOSPI		제조	N	N	N	N	N	1316	-10	5	-0.75	78082159	59225	40.09	1326	1335	1312	1723	929	1326	1318.40	0.43	-4907	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1866	-19.64	0.79	12	0.04	-67.00	1666.00	2265	20240326	-41.90	1300	20250311	1.23	1587	-17.08	20250107	1300	1.23	20250311	2265	-41.90	20240326	1300	1.23	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
88	20250314	110658	57	100.00	KOSPI		제조	N	N	N	N	N	1314	-12	5	-0.90	70222211	53246	36.04	1326	1335	1312	1723	929	1326	1318.83	0.43	-5806	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1863	-19.61	0.79	12	0.04	-67.00	1666.00	2265	20240326	-41.99	1300	20250311	1.08	1587	-17.20	20250107	1300	1.08	20250311	2265	-41.99	20240326	1300	1.08	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
89	20250314	100659	57	100.00	KOSPI		제조	N	N	N	N	N	1319	-7	5	-0.53	47130863	35679	24.15	1326	1335	1315	1723	929	1326	1320.97	0.43	2904	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1870	-19.69	0.79	12	0.03	-67.00	1666.00	2265	20240326	-41.77	1300	20250311	1.46	1587	-16.89	20250107	1300	1.46	20250311	2265	-41.77	20240326	1300	1.46	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
90	20250314	090701	57	100.00	KOSPI		제조	N	N	N	N	N	1330	4	2	0.30	9106163	6868	4.65	1326	1335	1322	1723	929	1326	1325.88	0.43	5027	1364	1344	1330	1310	1296	1343	1309	1418	397	1000	840	1	1	141806193	1886	-19.85	0.80	12	0.00	-67.00	1666.00	2265	20240326	-41.28	1300	20250311	2.31	1587	-16.19	20250107	1300	2.31	20250311	2265	-41.28	20240326	1300	2.31	20250311	1.13	N	084680	1000	1418 억	611639	N	N	410	N	N
91	20250313	160654	57	100.00	KOSPI		제조	N	N	N	N	N	1326	-11	5	-0.82	196768722	147719	146.66	1326	1350	1316	1738	936	1337	1332.06	0.43	-16461	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1880	-19.79	0.80	12	0.10	-67.00	1666.00	2265	20240326	-41.46	1300	20250311	2.00	1587	-16.45	20250107	1300	2.00	20250311	2265	-41.46	20240326	1300	2.00	20250311	1.14	N	084680	1000	1418 억	614161	N	N	410	N	N
92	20250313	150655	57	100.00	KOSPI		제조	N	N	N	N	N	1330	-7	5	-0.52	191846535	144006	142.98	1326	1350	1316	1738	936	1337	1332.21	0.43	-15853	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1886	-19.85	0.80	12	0.10	-67.00	1666.00	2265	20240326	-41.28	1300	20250311	2.31	1587	-16.19	20250107	1300	2.31	20250311	2265	-41.28	20240326	1300	2.31	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
93	20250313	140654	57	100.00	KOSPI		제조	N	N	N	N	N	1326	-11	5	-0.82	156667754	117390	116.55	1326	1350	1325	1738	936	1337	1334.59	0.43	-14283	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1880	-19.79	0.80	12	0.08	-67.00	1666.00	2265	20240326	-41.46	1300	20250311	2.00	1587	-16.45	20250107	1300	2.00	20250311	2265	-41.46	20240326	1300	2.00	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
94	20250313	130655	57	100.00	KOSPI		제조	N	N	N	N	N	1338	1	2	0.07	135318120	101306	100.58	1326	1350	1325	1738	936	1337	1335.74	0.43	-3960	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1897	-19.97	0.80	12	0.07	-67.00	1666.00	2265	20240326	-40.93	1300	20250311	2.92	1587	-15.69	20250107	1300	2.92	20250311	2265	-40.93	20240326	1300	2.92	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
95	20250313	120655	57	100.00	KOSPI		제조	N	N	N	N	N	1345	8	2	0.60	73140086	54747	54.36	1326	1350	1325	1738	936	1337	1335.97	0.43	2720	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1907	-20.07	0.81	12	0.04	-67.00	1666.00	2265	20240326	-40.62	1300	20250311	3.46	1587	-15.25	20250107	1300	3.46	20250311	2265	-40.62	20240326	1300	3.46	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
96	20250313	110654	57	100.00	KOSPI		제조	N	N	N	N	N	1338	1	2	0.07	50854154	38115	37.84	1326	1350	1325	1738	936	1337	1334.23	0.43	5049	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1897	-19.97	0.80	12	0.03	-67.00	1666.00	2265	20240326	-40.93	1300	20250311	2.92	1587	-15.69	20250107	1300	2.92	20250311	2265	-40.93	20240326	1300	2.92	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
97	20250313	100654	57	100.00	KOSPI		제조	N	N	N	N	N	1344	7	2	0.52	39195440	29408	29.20	1326	1350	1325	1738	936	1337	1332.82	0.43	3862	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1906	-20.06	0.81	12	0.02	-67.00	1666.00	2265	20240326	-40.66	1300	20250311	3.38	1587	-15.31	20250107	1300	3.38	20250311	2265	-40.66	20240326	1300	3.38	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
98	20250313	090656	57	100.00	KOSPI		제조	N	N	N	N	N	1335	-2	5	-0.15	4249032	3174	3.15	1326	1350	1326	1738	936	1337	1338.70	0.43	134	1369	1352	1336	1319	1303	1361	1328	1418	401	1000	850	1	1	141806193	1893	-19.93	0.80	12	0.00	-67.00	1666.00	2265	20240326	-41.06	1300	20250311	2.69	1587	-15.88	20250107	1300	2.69	20250311	2265	-41.06	20240326	1300	2.69	20250311	1.14	N	084680	1000	1418 억	614161	N	N	165	N	N
99	20250312	160651	57	100.00	KOSPI		제조	N	N	N	N	N	1337	2	2	0.15	134674133	100610	70.59	1320	1353	1320	1735	935	1335	1338.58	0.41	29683	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1896	-19.96	0.80	12	0.07	-67.00	1666.00	2265	20240326	-40.97	1300	20250311	2.85	1587	-15.75	20250107	1300	2.85	20250311	2265	-40.97	20240326	1300	2.85	20250311	1.14	N	084680	1000	1418 억	582486	N	N	165	N	N
100	20250312	150652	57	100.00	KOSPI		제조	N	N	N	N	N	1338	3	2	0.22	126152545	94253	66.13	1320	1353	1320	1735	935	1335	1338.45	0.41	33505	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1897	-19.97	0.80	12	0.07	-67.00	1666.00	2265	20240326	-40.93	1300	20250311	2.92	1587	-15.69	20250107	1300	2.92	20250311	2265	-40.93	20240326	1300	2.92	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
101	20250312	140651	57	100.00	KOSPI		제조	N	N	N	N	N	1347	12	2	0.90	111704679	83465	58.56	1320	1353	1320	1735	935	1335	1338.34	0.41	38474	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1910	-20.10	0.81	12	0.06	-67.00	1666.00	2265	20240326	-40.53	1300	20250311	3.62	1587	-15.12	20250107	1300	3.62	20250311	2265	-40.53	20240326	1300	3.62	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
102	20250312	130650	57	100.00	KOSPI		제조	N	N	N	N	N	1347	12	2	0.90	110913519	82876	58.15	1320	1353	1320	1735	935	1335	1338.31	0.41	38439	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1910	-20.10	0.81	12	0.06	-67.00	1666.00	2265	20240326	-40.53	1300	20250311	3.62	1587	-15.12	20250107	1300	3.62	20250311	2265	-40.53	20240326	1300	3.62	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
103	20250312	120653	57	100.00	KOSPI		제조	N	N	N	N	N	1348	13	2	0.97	103758688	77541	54.40	1320	1353	1320	1735	935	1335	1338.11	0.41	38439	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1912	-20.12	0.81	12	0.05	-67.00	1666.00	2265	20240326	-40.49	1300	20250311	3.69	1587	-15.06	20250107	1300	3.69	20250311	2265	-40.49	20240326	1300	3.69	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
104	20250312	110647	57	100.00	KOSPI		제조	N	N	N	N	N	1343	8	2	0.60	89647471	67065	47.05	1320	1353	1320	1735	935	1335	1336.73	0.41	38829	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1904	-20.04	0.81	12	0.05	-67.00	1666.00	2265	20240326	-40.71	1300	20250311	3.31	1587	-15.37	20250107	1300	3.31	20250311	2265	-40.71	20240326	1300	3.31	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
105	20250312	100649	57	100.00	KOSPI		제조	N	N	N	N	N	1346	11	2	0.82	86157336	64469	45.23	1320	1353	1320	1735	935	1335	1336.41	0.41	38528	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1909	-20.09	0.81	12	0.05	-67.00	1666.00	2265	20240326	-40.57	1300	20250311	3.54	1587	-15.19	20250107	1300	3.54	20250311	2265	-40.57	20240326	1300	3.54	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
106	20250312	090653	57	100.00	KOSPI		제조	N	N	N	N	N	1336	1	2	0.07	12793960	9683	6.79	1320	1336	1320	1735	935	1335	1321.28	0.41	-577	1371	1352	1326	1307	1281	1340	1295	1418	400	1000	850	1	1	141806193	1895	-19.94	0.80	12	0.01	-67.00	1666.00	2265	20240326	-41.02	1300	20250311	2.77	1587	-15.82	20250107	1300	2.77	20250311	2265	-41.02	20240326	1300	2.77	20250311	1.14	N	084680	1000	1418 억	582486	N	N	21	N	N
107	20250311	160645	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1335	-27	5	-1.98	188865463	142333	248.59	1345	1345	1300	1770	954	1362	1326.93	0.39	29885	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1893	-19.93	0.80	12	0.10	-67.00	1666.00	2265	20240326	-41.06	1300	20250311	2.69	1587	-15.88	20250107	1300	2.69	20250311	2265	-41.06	20240326	1300	2.69	20250311	1.15	N	084680	1000	1418 억	551869	N	N	21	N	N
108	20250311	150648	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1341	-21	5	-1.54	185237706	139617	243.84	1345	1345	1300	1770	954	1362	1326.76	0.39	29907	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1902	-20.01	0.80	12	0.10	-67.00	1666.00	2265	20240326	-40.79	1300	20250311	3.15	1587	-15.50	20250107	1300	3.15	20250311	2265	-40.79	20240326	1300	3.15	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
109	20250311	140648	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1345	-17	5	-1.25	181945297	137156	239.54	1345	1345	1300	1770	954	1362	1326.56	0.39	28366	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1907	-20.07	0.81	12	0.10	-67.00	1666.00	2265	20240326	-40.62	1300	20250311	3.46	1587	-15.25	20250107	1300	3.46	20250311	2265	-40.62	20240326	1300	3.46	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
110	20250311	130648	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1330	-32	5	-2.35	162495095	122595	214.11	1345	1345	1300	1770	954	1362	1325.46	0.39	21606	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1886	-19.85	0.80	12	0.09	-67.00	1666.00	2265	20240326	-41.28	1300	20250311	2.31	1587	-16.19	20250107	1300	2.31	20250311	2265	-41.28	20240326	1300	2.31	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
111	20250311	120647	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1331	-31	5	-2.28	152776378	115299	201.37	1345	1345	1300	1770	954	1362	1325.05	0.39	21527	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1887	-19.87	0.80	12	0.08	-67.00	1666.00	2265	20240326	-41.24	1300	20250311	2.38	1587	-16.13	20250107	1300	2.38	20250311	2265	-41.24	20240326	1300	2.38	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
112	20250311	110646	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1328	-34	5	-2.50	135274140	102103	178.32	1345	1345	1300	1770	954	1362	1324.88	0.39	12166	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1883	-19.82	0.80	12	0.07	-67.00	1666.00	2265	20240326	-41.37	1300	20250311	2.15	1587	-16.32	20250107	1300	2.15	20250311	2265	-41.37	20240326	1300	2.15	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
113	20250311	100648	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1329	-33	5	-2.42	87157141	65657	114.67	1345	1345	1300	1770	954	1362	1327.46	0.39	10888	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1885	-19.84	0.80	12	0.05	-67.00	1666.00	2265	20240326	-41.32	1300	20250311	2.23	1587	-16.26	20250107	1300	2.23	20250311	2265	-41.32	20240326	1300	2.23	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
114	20250311	090649	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1319	-43	5	-3.16	53468135	40273	70.34	1345	1345	1300	1770	954	1362	1327.64	0.39	12354	1380	1370	1363	1353	1346	1367	1350	1418	408	1000	870	1	1	141806193	1870	-19.69	0.79	12	0.03	-67.00	1666.00	2265	20240326	-41.77	1300	20250311	1.46	1587	-16.89	20250107	1300	1.46	20250311	2265	-41.77	20240326	1300	1.46	20250311	1.15	N	084680	1000	1418 억	551869	N	N	23	N	N
115	20250310	160642	57	100.00	KOSPI		제조	N	N	N	N	N	1362	-11	5	-0.80	75897947	55747	62.45	1369	1373	1356	1784	962	1373	1361.47	0.39	-2904	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1931	-20.33	0.82	12	0.04	-67.00	1666.00	2265	20240326	-39.87	1350	20250304	0.89	1587	-14.18	20250107	1350	0.89	20250304	2265	-39.87	20240326	1350	0.89	20250304	1.15	N	084680	1000	1418 억	553116	N	N	23	N	N
116	20250310	150646	57	100.00	KOSPI		제조	N	N	N	N	N	1362	-11	5	-0.80	71866755	52787	59.13	1369	1373	1356	1784	962	1373	1361.45	0.39	-2413	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1931	-20.33	0.82	12	0.04	-67.00	1666.00	2265	20240326	-39.87	1350	20250304	0.89	1587	-14.18	20250107	1350	0.89	20250304	2265	-39.87	20240326	1350	0.89	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
117	20250310	140645	57	100.00	KOSPI		제조	N	N	N	N	N	1368	-5	5	-0.36	66529593	48875	54.75	1369	1373	1356	1784	962	1373	1361.22	0.39	-2435	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1940	-20.42	0.82	12	0.03	-67.00	1666.00	2265	20240326	-39.60	1350	20250304	1.33	1587	-13.80	20250107	1350	1.33	20250304	2265	-39.60	20240326	1350	1.33	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
118	20250310	130644	57	100.00	KOSPI		제조	N	N	N	N	N	1369	-4	5	-0.29	65281654	47962	53.73	1369	1373	1356	1784	962	1373	1361.11	0.39	-2443	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1941	-20.43	0.82	12	0.03	-67.00	1666.00	2265	20240326	-39.56	1350	20250304	1.41	1587	-13.74	20250107	1350	1.41	20250304	2265	-39.56	20240326	1350	1.41	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
119	20250310	120643	57	100.00	KOSPI		제조	N	N	N	N	N	1362	-11	5	-0.80	57852450	42521	47.63	1369	1373	1356	1784	962	1373	1360.56	0.39	766	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1931	-20.33	0.82	12	0.03	-67.00	1666.00	2265	20240326	-39.87	1350	20250304	0.89	1587	-14.18	20250107	1350	0.89	20250304	2265	-39.87	20240326	1350	0.89	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
120	20250310	110642	57	100.00	KOSPI		제조	N	N	N	N	N	1360	-13	5	-0.95	52902298	38881	43.55	1369	1373	1356	1784	962	1373	1360.62	0.39	-6	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1929	-20.30	0.82	12	0.03	-67.00	1666.00	2265	20240326	-39.96	1350	20250304	0.74	1587	-14.30	20250107	1350	0.74	20250304	2265	-39.96	20240326	1350	0.74	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
121	20250310	100644	57	100.00	KOSPI		제조	N	N	N	N	N	1364	-9	5	-0.66	38871862	28550	31.98	1369	1373	1357	1784	962	1373	1361.54	0.39	716	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1934	-20.36	0.82	12	0.02	-67.00	1666.00	2265	20240326	-39.78	1350	20250304	1.04	1587	-14.05	20250107	1350	1.04	20250304	2265	-39.78	20240326	1350	1.04	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
122	20250310	090643	57	100.00	KOSPI		제조	N	N	N	N	N	1362	-11	5	-0.80	5762613	4210	4.72	1369	1373	1362	1784	962	1373	1368.79	0.39	-3761	1421	1396	1383	1358	1345	1390	1352	1418	411	1000	870	1	1	141806193	1931	-20.33	0.82	12	0.00	-67.00	1666.00	2265	20240326	-39.87	1350	20250304	0.89	1587	-14.18	20250107	1350	0.89	20250304	2265	-39.87	20240326	1350	0.89	20250304	1.15	N	084680	1000	1418 억	553116	N	N	0	N	N
123	20250307	160641	57	100.00	KOSPI		제조	N	N	N	N	N	1373	-15	5	-1.08	122066905	88537	116.33	1388	1408	1370	1804	972	1388	1378.81	0.41	-28817	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1947	-20.49	0.82	12	0.06	-67.00	1666.00	2265	20240326	-39.38	1350	20250304	1.70	1587	-13.48	20250107	1350	1.70	20250304	2265	-39.38	20240326	1350	1.70	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
124	20250307	150645	57	100.00	KOSPI		제조	N	N	N	N	N	1372	-16	5	-1.15	111665650	80961	106.38	1388	1408	1370	1804	972	1388	1379.25	0.41	-26153	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1946	-20.48	0.82	12	0.06	-67.00	1666.00	2265	20240326	-39.43	1350	20250304	1.63	1587	-13.55	20250107	1350	1.63	20250304	2265	-39.43	20240326	1350	1.63	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
125	20250307	140642	57	100.00	KOSPI		제조	N	N	N	N	N	1375	-13	5	-0.94	86163539	62410	82.00	1388	1408	1370	1804	972	1388	1380.60	0.41	-16399	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1950	-20.52	0.83	12	0.04	-67.00	1666.00	2265	20240326	-39.29	1350	20250304	1.85	1587	-13.36	20250107	1350	1.85	20250304	2265	-39.29	20240326	1350	1.85	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
126	20250307	130643	57	100.00	KOSPI		제조	N	N	N	N	N	1380	-8	5	-0.58	60859683	44038	57.86	1388	1408	1370	1804	972	1388	1381.98	0.41	-11435	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1957	-20.60	0.83	12	0.03	-67.00	1666.00	2265	20240326	-39.07	1350	20250304	2.22	1587	-13.04	20250107	1350	2.22	20250304	2265	-39.07	20240326	1350	2.22	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
127	20250307	120644	57	100.00	KOSPI		제조	N	N	N	N	N	1382	-6	5	-0.43	49988159	36162	47.51	1388	1408	1370	1804	972	1388	1382.34	0.41	-10058	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1960	-20.63	0.83	12	0.03	-67.00	1666.00	2265	20240326	-38.98	1350	20250304	2.37	1587	-12.92	20250107	1350	2.37	20250304	2265	-38.98	20240326	1350	2.37	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
128	20250307	110642	57	100.00	KOSPI		제조	N	N	N	N	N	1384	-4	5	-0.29	30135507	21838	28.69	1388	1408	1370	1804	972	1388	1379.96	0.41	-1712	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1963	-20.66	0.83	12	0.02	-67.00	1666.00	2265	20240326	-38.90	1350	20250304	2.52	1587	-12.79	20250107	1350	2.52	20250304	2265	-38.90	20240326	1350	2.52	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
129	20250307	100640	57	100.00	KOSPI		제조	N	N	N	N	N	1384	-4	5	-0.29	23869245	17309	22.74	1388	1408	1370	1804	972	1388	1379.01	0.41	1380	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1963	-20.66	0.83	12	0.01	-67.00	1666.00	2265	20240326	-38.90	1350	20250304	2.52	1587	-12.79	20250107	1350	2.52	20250304	2265	-38.90	20240326	1350	2.52	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
130	20250307	090645	57	100.00	KOSPI		제조	N	N	N	N	N	1382	-6	5	-0.43	2520160	1822	2.39	1388	1396	1381	1804	972	1388	1383.18	0.41	496	1422	1405	1393	1376	1364	1399	1370	1418	416	1000	880	1	1	141806193	1960	-20.63	0.83	12	0.00	-67.00	1666.00	2265	20240326	-38.98	1350	20250304	2.37	1587	-12.92	20250107	1350	2.37	20250304	2265	-38.98	20240326	1350	2.37	20250304	1.16	N	084680	1000	1418 억	585197	N	N	9	N	N
131	20250306	160639	57	100.00	KOSPI		제조	N	N	N	N	N	1388	-18	5	-1.28	104162500	74921	53.46	1393	1410	1381	1827	985	1406	1390.30	0.43	-25214	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1968	-20.72	0.83	12	0.05	-67.00	1666.00	2265	20240326	-38.72	1350	20250304	2.81	1587	-12.54	20250107	1350	2.81	20250304	2265	-38.72	20240326	1350	2.81	20250304	1.19	N	084680	1000	1418 억	609469	N	N	9	N	N
132	20250306	150638	57	100.00	KOSPI		제조	N	N	N	N	N	1391	-15	5	-1.07	97832479	70369	50.21	1393	1410	1381	1827	985	1406	1390.28	0.43	-23526	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1973	-20.76	0.83	12	0.05	-67.00	1666.00	2265	20240326	-38.59	1350	20250304	3.04	1587	-12.35	20250107	1350	3.04	20250304	2265	-38.59	20240326	1350	3.04	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
133	20250306	140637	57	100.00	KOSPI		제조	N	N	N	N	N	1394	-12	5	-0.85	71031912	51074	36.44	1393	1410	1381	1827	985	1406	1390.76	0.43	-12808	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1977	-20.81	0.84	12	0.04	-67.00	1666.00	2265	20240326	-38.45	1350	20250304	3.26	1587	-12.16	20250107	1350	3.26	20250304	2265	-38.45	20240326	1350	3.26	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
134	20250306	130639	57	100.00	KOSPI		제조	N	N	N	N	N	1394	-12	5	-0.85	60803364	43730	31.20	1393	1410	1381	1827	985	1406	1390.43	0.43	-9442	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1977	-20.81	0.84	12	0.03	-67.00	1666.00	2265	20240326	-38.45	1350	20250304	3.26	1587	-12.16	20250107	1350	3.26	20250304	2265	-38.45	20240326	1350	3.26	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
135	20250306	120638	57	100.00	KOSPI		제조	N	N	N	N	N	1397	-9	5	-0.64	56282110	40497	28.89	1393	1410	1381	1827	985	1406	1389.78	0.43	-8247	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1981	-20.85	0.84	12	0.03	-67.00	1666.00	2265	20240326	-38.32	1350	20250304	3.48	1587	-11.97	20250107	1350	3.48	20250304	2265	-38.32	20240326	1350	3.48	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
136	20250306	110636	57	100.00	KOSPI		제조	N	N	N	N	N	1394	-12	5	-0.85	45461636	32734	23.36	1393	1410	1381	1827	985	1406	1388.82	0.43	-6878	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1977	-20.81	0.84	12	0.02	-67.00	1666.00	2265	20240326	-38.45	1350	20250304	3.26	1587	-12.16	20250107	1350	3.26	20250304	2265	-38.45	20240326	1350	3.26	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
137	20250306	100637	57	100.00	KOSPI		제조	N	N	N	N	N	1394	-12	5	-0.85	27111601	19493	13.91	1393	1410	1381	1827	985	1406	1390.84	0.43	-3612	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1977	-20.81	0.84	12	0.01	-67.00	1666.00	2265	20240326	-38.45	1350	20250304	3.26	1587	-12.16	20250107	1350	3.26	20250304	2265	-38.45	20240326	1350	3.26	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
138	20250306	090641	57	100.00	KOSPI		제조	N	N	N	N	N	1409	3	2	0.21	6271701	4476	3.19	1393	1410	1393	1827	985	1406	1401.18	0.43	-1442	1438	1421	1393	1376	1348	1430	1385	1418	421	1000	890	1	1	141806193	1998	-21.03	0.85	12	0.00	-67.00	1666.00	2265	20240326	-37.79	1350	20250304	4.37	1587	-11.22	20250107	1350	4.37	20250304	2265	-37.79	20240326	1350	4.37	20250304	1.19	N	084680	1000	1418 억	609469	N	N	70	N	N
139	20250305	160631	57	100.00	KOSPI		제조	N	N	N	N	N	1406	36	2	2.63	192511805	139673	62.32	1368	1410	1365	1781	959	1370	1378.29	0.39	51974	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1994	-20.99	0.84	12	0.10	-67.00	1666.00	2265	20240326	-37.92	1350	20250304	4.15	1587	-11.41	20250107	1350	4.15	20250304	2265	-37.92	20240326	1350	4.15	20250304	1.19	N	084680	1000	1418 억	554818	N	N	70	N	N
140	20250305	150634	57	100.00	KOSPI		제조	N	N	N	N	N	1387	17	2	1.24	172094051	125067	55.81	1368	1400	1365	1781	959	1370	1376.01	0.39	60177	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1967	-20.70	0.83	12	0.09	-67.00	1666.00	2265	20240326	-38.76	1350	20250304	2.74	1587	-12.60	20250107	1350	2.74	20250304	2265	-38.76	20240326	1350	2.74	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
141	20250305	140632	57	100.00	KOSPI		제조	N	N	N	N	N	1379	9	2	0.66	155961873	113449	50.62	1368	1387	1365	1781	959	1370	1374.73	0.39	61282	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1956	-20.58	0.83	12	0.08	-67.00	1666.00	2265	20240326	-39.12	1350	20250304	2.15	1587	-13.11	20250107	1350	2.15	20250304	2265	-39.12	20240326	1350	2.15	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
142	20250305	130631	57	100.00	KOSPI		제조	N	N	N	N	N	1372	2	2	0.15	147882033	107573	48.00	1368	1387	1365	1781	959	1370	1374.71	0.39	63013	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1946	-20.48	0.82	12	0.08	-67.00	1666.00	2265	20240326	-39.43	1350	20250304	1.63	1587	-13.55	20250107	1350	1.63	20250304	2265	-39.43	20240326	1350	1.63	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
143	20250305	120633	57	100.00	KOSPI		제조	N	N	N	N	N	1374	4	2	0.29	140810572	102434	45.71	1368	1387	1365	1781	959	1370	1374.65	0.39	62717	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1948	-20.51	0.82	12	0.07	-67.00	1666.00	2265	20240326	-39.34	1350	20250304	1.78	1587	-13.42	20250107	1350	1.78	20250304	2265	-39.34	20240326	1350	1.78	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
144	20250305	110629	57	100.00	KOSPI		제조	N	N	N	N	N	1380	10	2	0.73	130079784	94636	42.23	1368	1387	1365	1781	959	1370	1374.53	0.39	63803	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1957	-20.60	0.83	12	0.07	-67.00	1666.00	2265	20240326	-39.07	1350	20250304	2.22	1587	-13.04	20250107	1350	2.22	20250304	2265	-39.07	20240326	1350	2.22	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
145	20250305	100632	57	100.00	KOSPI		제조	N	N	N	N	N	1375	5	2	0.36	26645096	19408	8.66	1368	1379	1368	1781	959	1370	1372.89	0.39	-335	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1950	-20.52	0.83	12	0.01	-67.00	1666.00	2265	20240326	-39.29	1350	20250304	1.85	1587	-13.36	20250107	1350	1.85	20250304	2265	-39.29	20240326	1350	1.85	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
146	20250305	090630	57	100.00	KOSPI		제조	N	N	N	N	N	1379	9	2	0.66	5000446	3648	1.63	1368	1379	1368	1781	959	1370	1370.74	0.39	2769	1434	1402	1376	1344	1318	1389	1331	1418	411	1000	870	1	1	141806193	1956	-20.58	0.83	12	0.00	-67.00	1666.00	2265	20240326	-39.12	1350	20250304	2.15	1587	-13.11	20250107	1350	2.15	20250304	2265	-39.12	20240326	1350	2.15	20250304	1.19	N	084680	1000	1418 억	554818	N	N	60	N	N
147	20250304	160625	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1370	-30	5	-2.14	305533776	222084	148.81	1399	1408	1350	1820	980	1400	1375.76	0.39	5435	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1943	-20.45	0.82	12	0.16	-67.00	1666.00	2270	20240220	-39.65	1350	20250304	1.48	1587	-13.67	20250107	1350	1.48	20250304	2265	-39.51	20240326	1350	1.48	20250304	1.20	N	084680	1000	1418 억	547161	N	N	60	N	N
148	20250304	150621	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1367	-33	5	-2.36	282400314	205197	137.49	1399	1408	1350	1820	980	1400	1376.24	0.39	6871	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1938	-20.40	0.82	12	0.14	-67.00	1666.00	2270	20240220	-39.78	1350	20250304	1.26	1587	-13.86	20250107	1350	1.26	20250304	2265	-39.65	20240326	1350	1.26	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
149	20250304	140625	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1360	-40	5	-2.86	244796554	177615	119.01	1399	1408	1350	1820	980	1400	1378.24	0.39	13076	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1929	-20.30	0.82	12	0.13	-67.00	1666.00	2270	20240220	-40.09	1350	20250304	0.74	1587	-14.30	20250107	1350	0.74	20250304	2265	-39.96	20240326	1350	0.74	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
150	20250304	130623	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1370	-30	5	-2.14	190573064	137909	92.41	1399	1408	1350	1820	980	1400	1381.88	0.39	12115	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1943	-20.45	0.82	12	0.10	-67.00	1666.00	2270	20240220	-39.65	1350	20250304	1.48	1587	-13.67	20250107	1350	1.48	20250304	2265	-39.51	20240326	1350	1.48	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
151	20250304	120622	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1385	-15	5	-1.07	159979991	115649	77.49	1399	1408	1350	1820	980	1400	1383.32	0.39	15624	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1964	-20.67	0.83	12	0.08	-67.00	1666.00	2270	20240220	-38.99	1350	20250304	2.59	1587	-12.73	20250107	1350	2.59	20250304	2265	-38.85	20240326	1350	2.59	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
152	20250304	110624	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1390	-10	5	-0.71	144462109	104404	69.96	1399	1408	1350	1820	980	1400	1383.68	0.39	10553	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1971	-20.75	0.83	12	0.07	-67.00	1666.00	2270	20240220	-38.77	1350	20250304	2.96	1587	-12.41	20250107	1350	2.96	20250304	2265	-38.63	20240326	1350	2.96	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
153	20250304	100620	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1398	-2	5	-0.14	130735822	94490	63.31	1399	1408	1350	1820	980	1400	1383.59	0.39	17058	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1982	-20.87	0.84	12	0.07	-67.00	1666.00	2270	20240220	-38.41	1350	20250304	3.56	1587	-11.91	20250107	1350	3.56	20250304	2265	-38.28	20240326	1350	3.56	20250304	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N
154	20250304	090619	57	100.00	KOSPI		제조	N	N	N	N	N	1400	0	3	0.00	6913996	4944	3.31	1399	1408	1394	1820	980	1400	1398.46	0.39	-3711	1431	1415	1407	1391	1383	1411	1387	1418	420	1000	890	1	1	141806193	1985	-20.90	0.84	12	0.00	-67.00	1666.00	2270	20240220	-38.33	1390	20250226	0.72	1587	-11.78	20250107	1390	0.72	20250226	2265	-38.19	20240326	1390	0.72	20250226	1.20	N	084680	1000	1418 억	547161	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History