KissMeData/016880/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161829	57	100.00	KOSPI	일반서비스	N	N	N	N	N	817	-14	5	-1.68	210220897	256403	134.54	831	843	800	1080	582	831	819.88	2.58	-20539	881	856	836	811	791	846	801	422	249	500	590	1	1	79927080	653	-6.19	0.94	12	0.32	-132.00	871.00	1627	20240522	-49.78	780	20241210	4.74	1060	-22.92	20250106	800	2.12	20250331	1627	-49.78	20240522	780	4.74	20241210	0.93	Y	016880	500	422 억	2063278	N	N	0	N	N
3	20250331	120728	57	100.00	KOSPI	일반서비스	N	N	N	N	N	837	6	2	0.72	101282853	122890	64.48	831	843	802	1080	582	831	824.17	2.58	-12976	881	856	836	811	791	846	801	422	249	500	590	1	1	79927080	669	-6.34	0.96	12	0.15	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1060	-21.04	20250106	802	4.36	20250331	1627	-48.56	20240522	780	7.31	20241210	0.93	Y	016880	500	422 억	2063278	N	N	0	N	N
4	20250328	160328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	831	-26	5	-3.03	160663042	190453	126.19	855	861	816	1114	600	857	843.83	2.44	-6391	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	664	-6.30	0.95	12	0.24	-132.00	871.00	1627	20240522	-48.92	780	20241210	6.54	1060	-21.60	20250106	815	1.96	20250311	1627	-48.92	20240522	780	6.54	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
5	20250328	150330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	832	-25	5	-2.92	151739623	179731	119.09	855	861	816	1114	600	857	844.26	2.44	-4178	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	665	-6.30	0.96	12	0.22	-132.00	871.00	1627	20240522	-48.86	780	20241210	6.67	1060	-21.51	20250106	815	2.09	20250311	1627	-48.86	20240522	780	6.67	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
6	20250328	140330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	848	-9	5	-1.05	98553789	115721	76.68	855	861	845	1114	600	857	851.65	2.44	-15395	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	678	-6.42	0.97	12	0.14	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1060	-20.00	20250106	815	4.05	20250311	1627	-47.88	20240522	780	8.72	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
7	20250328	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	848	-9	5	-1.05	87307160	102439	67.88	855	861	848	1114	600	857	852.28	2.44	-17066	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	678	-6.42	0.97	12	0.13	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1060	-20.00	20250106	815	4.05	20250311	1627	-47.88	20240522	780	8.72	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
8	20250328	120329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	857	0	3	0.00	45668273	53460	35.42	855	861	850	1114	600	857	854.25	2.44	-19247	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	685	-6.49	0.98	12	0.07	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1060	-19.15	20250106	815	5.15	20250311	1627	-47.33	20240522	780	9.87	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
9	20250328	110328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	857	0	3	0.00	39070663	45776	30.33	855	861	850	1114	600	857	853.52	2.44	-18115	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	685	-6.49	0.98	12	0.06	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1060	-19.15	20250106	815	5.15	20250311	1627	-47.33	20240522	780	9.87	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
10	20250328	100329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	852	-5	5	-0.58	23935692	28075	18.60	855	861	850	1114	600	857	852.56	2.44	-18656	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	681	-6.45	0.98	12	0.04	-132.00	871.00	1627	20240522	-47.63	780	20241210	9.23	1060	-19.62	20250106	815	4.54	20250311	1627	-47.63	20240522	780	9.23	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
11	20250328	090332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	855	-2	5	-0.23	1266350	1481	0.98	855	861	855	1114	600	857	855.06	2.44	-927	879	867	860	848	841	874	855	422	257	500	610	1	1	79927080	683	-6.48	0.98	12	0.00	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1060	-19.34	20250106	815	4.91	20250311	1627	-47.45	20240522	780	9.62	20241210	0.91	N	016880	500	422 억	1951289	N	N	2	N	N
12	20250327	160458	57	100.00	KOSPI	일반서비스	N	N	N	N	N	857	4	2	0.47	130054253	150670	138.34	853	872	853	1108	598	853	863.26	2.45	-6019	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	685	-6.49	0.98	12	0.19	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1060	-19.15	20250106	815	5.15	20250311	1627	-47.33	20240522	780	9.87	20241210	0.92	N	016880	500	422 억	1957958	N	N	2	N	N
13	20250327	150329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	867	14	2	1.64	117647711	136230	125.08	853	872	853	1108	598	853	863.60	2.45	-5869	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	693	-6.57	1.00	12	0.17	-132.00	871.00	1627	20240522	-46.71	780	20241210	11.15	1060	-18.21	20250106	815	6.38	20250311	1627	-46.71	20240522	780	11.15	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
14	20250327	140327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	13	2	1.52	110255252	127701	117.25	853	872	853	1108	598	853	863.39	2.45	-3448	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	692	-6.56	0.99	12	0.16	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	815	6.26	20250311	1627	-46.77	20240522	780	11.03	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
15	20250327	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	870	17	2	1.99	87367878	101223	92.94	853	872	853	1108	598	853	863.12	2.45	-6696	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	695	-6.59	1.00	12	0.13	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1060	-17.92	20250106	815	6.75	20250311	1627	-46.53	20240522	780	11.54	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
16	20250327	120330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	861	8	2	0.94	49781036	57880	53.14	853	865	853	1108	598	853	860.07	2.45	-14369	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	688	-6.52	0.99	12	0.07	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1060	-18.77	20250106	815	5.64	20250311	1627	-47.08	20240522	780	10.38	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
17	20250327	110330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	858	5	2	0.59	34966043	40681	37.35	853	865	853	1108	598	853	859.52	2.45	-14159	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	686	-6.50	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1060	-19.06	20250106	815	5.28	20250311	1627	-47.26	20240522	780	10.00	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
18	20250327	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	11	2	1.29	21941281	25544	23.45	853	864	853	1108	598	853	858.96	2.45	-10761	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	691	-6.55	0.99	12	0.03	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
19	20250327	090329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	853	0	3	0.00	1710265	2005	1.84	853	853	853	1108	598	853	853.00	2.45	169	873	863	858	848	843	860	845	422	255	500	610	1	1	79927080	682	-6.46	0.98	12	0.00	-132.00	871.00	1627	20240522	-47.57	780	20241210	9.36	1060	-19.53	20250106	815	4.66	20250311	1627	-47.57	20240522	780	9.36	20241210	0.92	N	016880	500	422 억	1957958	N	N	4	N	N
20	20250326	160325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	853	0	3	0.00	78138081	90933	80.24	854	868	853	1108	598	853	859.29	2.46	-5645	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	682	-6.46	0.98	12	0.11	-132.00	871.00	1627	20240522	-47.57	780	20241210	9.36	1060	-19.53	20250106	815	4.66	20250311	1627	-47.57	20240522	780	9.36	20241210	0.90	N	016880	500	422 억	1963125	N	N	4	N	N
21	20250326	150324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	7	2	0.82	60144401	69979	61.75	854	868	854	1108	598	853	859.46	2.46	3509	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	687	-6.52	0.99	12	0.09	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
22	20250326	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	7	2	0.82	58436417	67984	59.99	854	868	854	1108	598	853	859.56	2.46	3987	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	687	-6.52	0.99	12	0.09	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
23	20250326	130327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	11	2	1.29	31837837	36950	32.61	854	868	854	1108	598	853	861.65	2.46	-9219	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	691	-6.55	0.99	12	0.05	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
24	20250326	120327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	9	2	1.06	30976146	35952	31.73	854	868	854	1108	598	853	861.60	2.46	-9035	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	689	-6.53	0.99	12	0.04	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
25	20250326	110326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	10	2	1.17	16542272	19200	16.94	854	868	854	1108	598	853	861.58	2.46	-9208	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	690	-6.54	0.99	12	0.02	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
26	20250326	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	855	2	2	0.23	9625318	11181	9.87	854	868	854	1108	598	853	860.86	2.46	-4104	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	683	-6.48	0.98	12	0.01	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1060	-19.34	20250106	815	4.91	20250311	1627	-47.45	20240522	780	9.62	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
27	20250326	090326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	6	2	0.70	5988	7	0.01	854	859	854	1108	598	853	855.43	2.46	-2	877	865	859	847	841	862	844	422	255	500	610	1	1	79927080	687	-6.51	0.99	12	0.00	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.90	N	016880	500	422 억	1963125	N	N	139	N	N
28	20250325	160325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	853	-6	5	-0.70	95732538	111144	35.86	868	871	853	1116	602	859	861.34	2.45	-10909	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	682	-6.46	0.98	12	0.14	-132.00	871.00	1627	20240522	-47.57	780	20241210	9.36	1060	-19.53	20250106	815	4.66	20250311	1627	-47.57	20240522	780	9.36	20241210	0.90	N	016880	500	422 억	1958404	N	N	139	N	N
29	20250325	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	1	2	0.12	75647452	87657	28.28	868	871	856	1116	602	859	863.00	2.45	-16618	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	687	-6.52	0.99	12	0.11	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
30	20250325	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	7	2	0.81	66225711	76715	24.75	868	871	859	1116	602	859	863.27	2.45	-11250	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	692	-6.56	0.99	12	0.10	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	815	6.26	20250311	1627	-46.77	20240522	780	11.03	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
31	20250325	130325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	3	2	0.35	48609788	56300	18.17	868	871	859	1116	602	859	863.41	2.45	-11294	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.07	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
32	20250325	120325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	5	2	0.58	44132979	51111	16.49	868	871	859	1116	602	859	863.48	2.45	-7208	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.06	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
33	20250325	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	868	9	2	1.05	34072459	39442	12.73	868	871	859	1116	602	859	863.87	2.45	-8975	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	694	-6.58	1.00	12	0.05	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1060	-18.11	20250106	815	6.50	20250311	1627	-46.65	20240522	780	11.28	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
34	20250325	100332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	1	2	0.12	21298913	24707	7.97	868	870	859	1116	602	859	862.07	2.45	-8198	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	687	-6.52	0.99	12	0.03	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
35	20250325	090326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	868	9	2	1.05	1349265	1555	0.50	868	870	867	1116	602	859	868.10	2.45	-213	901	879	869	847	837	875	843	422	257	500	610	1	1	79927080	694	-6.58	1.00	12	0.00	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1060	-18.11	20250106	815	6.50	20250311	1627	-46.65	20240522	780	11.28	20241210	0.90	N	016880	500	422 억	1958404	N	N	0	N	N
36	20250324	160324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	-5	5	-0.58	269619259	309908	245.51	859	891	859	1123	605	864	870.00	2.41	31886	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	687	-6.51	0.99	12	0.39	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
37	20250324	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	1	2	0.12	264897364	304412	241.16	859	891	859	1123	605	864	870.19	2.41	33584	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	691	-6.55	0.99	12	0.38	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	815	6.13	20250311	1627	-46.83	20240522	780	10.90	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
38	20250324	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	867	3	2	0.35	251583372	288966	228.92	859	891	859	1123	605	864	870.63	2.41	29534	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	693	-6.57	1.00	12	0.36	-132.00	871.00	1627	20240522	-46.71	780	20241210	11.15	1060	-18.21	20250106	815	6.38	20250311	1627	-46.71	20240522	780	11.15	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
39	20250324	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	2	2	0.23	245913853	282419	223.74	859	891	859	1123	605	864	870.74	2.41	29622	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	692	-6.56	0.99	12	0.35	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	815	6.26	20250311	1627	-46.77	20240522	780	11.03	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
40	20250324	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	868	4	2	0.46	218733676	250936	198.80	859	891	859	1123	605	864	871.67	2.41	27273	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	694	-6.58	1.00	12	0.31	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1060	-18.11	20250106	815	6.50	20250311	1627	-46.65	20240522	780	11.28	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
41	20250324	110326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	868	4	2	0.46	183543367	210119	166.46	859	891	859	1123	605	864	873.52	2.41	12884	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	694	-6.58	1.00	12	0.26	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1060	-18.11	20250106	815	6.50	20250311	1627	-46.65	20240522	780	11.28	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
42	20250324	100325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	873	9	2	1.04	121631156	138623	109.82	859	891	859	1123	605	864	877.42	2.41	9868	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	698	-6.61	1.00	12	0.17	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1060	-17.64	20250106	815	7.12	20250311	1627	-46.34	20240522	780	11.92	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
43	20250324	090326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	869	5	2	0.58	10118177	11690	9.26	859	869	859	1123	605	864	865.54	2.41	-8203	894	879	867	852	840	886	859	422	259	500	620	1	1	79927080	695	-6.58	1.00	12	0.01	-132.00	871.00	1627	20240522	-46.59	780	20241210	11.41	1060	-18.02	20250106	815	6.63	20250311	1627	-46.59	20240522	780	11.41	20241210	0.90	N	016880	500	422 억	1925417	N	N	40	N	N
44	20250321	160325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	7	2	0.82	109175409	126225	138.08	855	882	855	1114	600	857	864.93	2.41	-25242	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.16	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.90	N	016880	500	422 억	1923769	N	N	40	N	N
45	20250321	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	8	2	0.93	104142699	120376	131.68	855	882	855	1114	600	857	865.15	2.41	-25616	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.15	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	815	6.13	20250311	1627	-46.83	20240522	780	10.90	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
46	20250321	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	7	2	0.82	93535053	108073	118.22	855	882	855	1114	600	857	865.48	2.41	-23640	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.14	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
47	20250321	130325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	3	2	0.35	87429811	100979	110.46	855	882	855	1114	600	857	865.82	2.41	-21059	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	687	-6.52	0.99	12	0.13	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
48	20250321	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	7	2	0.82	73079485	84246	92.16	855	882	855	1114	600	857	867.45	2.41	-23555	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.11	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
49	20250321	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	5	2	0.58	54762798	62961	68.88	855	882	855	1114	600	857	869.79	2.41	-18280	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.08	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
50	20250321	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	8	2	0.93	47014438	54022	59.10	855	882	855	1114	600	857	870.28	2.41	-14774	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.07	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	815	6.13	20250311	1627	-46.83	20240522	780	10.90	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
51	20250321	090327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	6	2	0.70	3913299	4572	5.00	855	863	855	1114	600	857	855.93	2.41	509	884	870	861	847	838	877	854	422	257	500	610	1	1	79927080	690	-6.54	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.90	N	016880	500	422 억	1923769	N	N	11	N	N
52	20250320	160344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	857	-1	5	-0.12	77895171	90459	200.77	856	875	852	1115	601	858	861.11	2.40	3958	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	685	-6.49	0.98	12	0.11	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1060	-19.15	20250106	815	5.15	20250311	1627	-47.33	20240522	780	9.87	20241210	0.88	N	016880	500	422 억	1919864	N	N	11	N	N
53	20250320	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	856	-2	5	-0.23	65194779	75744	168.11	856	866	855	1115	601	858	860.73	2.40	3929	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	684	-6.48	0.98	12	0.09	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1060	-19.25	20250106	815	5.03	20250311	1627	-47.39	20240522	780	9.74	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
54	20250320	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	858	0	3	0.00	58865858	68356	151.71	856	866	855	1115	601	858	861.17	2.40	2371	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	686	-6.50	0.99	12	0.09	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1060	-19.06	20250106	815	5.28	20250311	1627	-47.26	20240522	780	10.00	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
55	20250320	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	858	0	3	0.00	39124430	45464	100.90	856	866	855	1115	601	858	860.56	2.40	3259	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	686	-6.50	0.99	12	0.06	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1060	-19.06	20250106	815	5.28	20250311	1627	-47.26	20240522	780	10.00	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
56	20250320	120325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	4	2	0.47	33366204	38735	85.97	856	866	855	1115	601	858	861.40	2.40	2608	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
57	20250320	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	4	2	0.47	26745175	31045	68.90	856	866	855	1115	601	858	861.50	2.40	1692	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.04	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
58	20250320	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	2	2	0.23	19267791	22319	49.54	856	866	856	1115	601	858	863.29	2.40	1347	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	687	-6.52	0.99	12	0.03	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
59	20250320	090326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	8	2	0.93	3954836	4599	10.21	856	866	856	1115	601	858	859.93	2.40	2034	873	865	860	852	847	869	856	422	257	500	610	1	1	79927080	692	-6.56	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	815	6.26	20250311	1627	-46.77	20240522	780	11.03	20241210	0.88	N	016880	500	422 억	1919864	N	N	9	N	N
60	20250319	160324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	858	2	2	0.23	38751350	45052	86.63	856	868	855	1112	600	856	860.20	2.38	-4235	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	686	-6.50	0.99	12	0.06	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1060	-19.06	20250106	815	5.28	20250311	1627	-47.26	20240522	780	10.00	20241210	0.88	N	016880	500	422 억	1904299	N	N	9	N	N
61	20250319	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	36641847	42595	81.91	856	868	855	1112	600	856	860.24	2.38	-4243	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.05	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
62	20250319	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	31340628	36440	70.07	856	868	855	1112	600	856	860.06	2.38	-4369	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.05	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
63	20250319	130324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	28296577	32905	63.27	856	868	855	1112	600	856	859.95	2.38	-6253	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.04	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
64	20250319	120324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	8	2	0.93	18157630	21081	40.54	856	868	856	1112	600	856	861.33	2.38	-6438	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	691	-6.55	0.99	12	0.03	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
65	20250319	110324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	4	2	0.47	13100988	15201	29.23	856	868	856	1112	600	856	861.85	2.38	-6446	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	687	-6.52	0.99	12	0.02	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
66	20250319	100325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	861	5	2	0.58	6248865	7242	13.93	856	868	856	1112	600	856	862.86	2.38	-1677	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	688	-6.52	0.99	12	0.01	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1060	-18.77	20250106	815	5.64	20250311	1627	-47.08	20240522	780	10.38	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
67	20250319	090325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	4	2	0.47	160080	187	0.36	856	860	856	1112	600	856	856.04	2.38	-18	876	865	860	849	844	864	848	422	256	500	610	1	1	79927080	687	-6.52	0.99	12	0.00	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.88	N	016880	500	422 억	1904299	N	N	64	N	N
68	20250318	160323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	856	0	3	0.00	44744767	51991	121.14	856	871	855	1112	600	856	860.63	2.40	-11274	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	684	-6.48	0.98	12	0.07	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1060	-19.25	20250106	815	5.03	20250311	1627	-47.39	20240522	780	9.74	20241210	0.89	N	016880	500	422 억	1915573	N	N	64	N	N
69	20250318	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	6	2	0.70	36641291	42525	99.09	856	871	855	1112	600	856	861.64	2.40	-11376	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	689	-6.53	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
70	20250318	140324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	6	2	0.70	35051001	40677	94.78	856	871	855	1112	600	856	861.69	2.40	-10648	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	689	-6.53	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
71	20250318	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	4	2	0.47	31156672	36141	84.21	856	871	856	1112	600	856	862.09	2.40	-9368	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	687	-6.52	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
72	20250318	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	21670823	25080	58.44	856	871	856	1112	600	856	864.07	2.40	-8896	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.03	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
73	20250318	110323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	861	5	2	0.58	19912734	23042	53.69	856	871	856	1112	600	856	864.19	2.40	-9003	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	688	-6.52	0.99	12	0.03	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1060	-18.77	20250106	815	5.64	20250311	1627	-47.08	20240522	780	10.38	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
74	20250318	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	8	2	0.93	19509485	22575	52.60	856	871	856	1112	600	856	864.21	2.40	-131	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	691	-6.55	0.99	12	0.03	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
75	20250318	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	1375867	1606	3.74	856	864	856	1112	600	856	856.70	2.40	34	877	866	861	850	845	864	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.00	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.89	N	016880	500	422 억	1915573	N	N	10	N	N
76	20250317	160324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	856	-3	5	-0.35	36953978	42909	73.91	860	872	856	1116	602	859	861.22	2.40	-6134	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	684	-6.48	0.98	12	0.05	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1060	-19.25	20250106	815	5.03	20250311	1627	-47.39	20240522	780	9.74	20241210	0.89	N	016880	500	422 억	1921711	N	N	10	N	N
77	20250317	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	857	-2	5	-0.23	35630574	41364	71.25	860	872	856	1116	602	859	861.39	2.40	-6208	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	685	-6.49	0.98	12	0.05	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1060	-19.15	20250106	815	5.15	20250311	1627	-47.33	20240522	780	9.87	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
78	20250317	140323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	860	1	2	0.12	32996548	38291	65.95	860	872	857	1116	602	859	861.73	2.40	-6303	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	687	-6.52	0.99	12	0.05	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1060	-18.87	20250106	815	5.52	20250311	1627	-47.14	20240522	780	10.26	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
79	20250317	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	3	2	0.35	29658045	34406	59.26	860	872	857	1116	602	859	862.00	2.40	-3655	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.04	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
80	20250317	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	862	3	2	0.35	28463532	33016	56.87	860	872	859	1116	602	859	862.11	2.40	-3452	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	689	-6.53	0.99	12	0.04	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1060	-18.68	20250106	815	5.77	20250311	1627	-47.02	20240522	780	10.51	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
81	20250317	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	5	2	0.58	26383198	30599	52.70	860	872	859	1116	602	859	862.22	2.40	-1530	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.04	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
82	20250317	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	861	2	2	0.23	23185952	26891	46.32	860	872	859	1116	602	859	862.22	2.40	1044	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	688	-6.52	0.99	12	0.03	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1060	-18.77	20250106	815	5.64	20250311	1627	-47.08	20240522	780	10.38	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
83	20250317	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	6	2	0.70	1407195	1636	2.82	860	865	860	1116	602	859	860.14	2.40	1418	877	867	854	844	831	873	850	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.00	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	815	6.13	20250311	1627	-46.83	20240522	780	10.90	20241210	0.89	N	016880	500	422 억	1921711	N	N	24	N	N
84	20250314	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	0	3	0.00	49558634	58058	176.21	857	864	841	1116	602	859	853.60	2.40	5597	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	687	-6.51	0.99	12	0.07	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.87	N	016880	500	422 억	1916172	N	N	24	N	N
85	20250314	150324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	853	-6	5	-0.70	49050575	57466	174.41	857	864	841	1116	602	859	853.56	2.40	5677	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	682	-6.46	0.98	12	0.07	-132.00	871.00	1627	20240522	-47.57	780	20241210	9.36	1060	-19.53	20250106	815	4.66	20250311	1627	-47.57	20240522	780	9.36	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
86	20250314	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	855	-4	5	-0.47	45075870	52816	160.30	857	864	841	1116	602	859	853.45	2.40	3662	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	683	-6.48	0.98	12	0.07	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1060	-19.34	20250106	815	4.91	20250311	1627	-47.45	20240522	780	9.62	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
87	20250314	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	4	2	0.47	30559902	35769	108.56	857	864	841	1116	602	859	854.37	2.40	2186	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	690	-6.54	0.99	12	0.04	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
88	20250314	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	5	2	0.58	28452775	33317	101.12	857	864	841	1116	602	859	854.00	2.40	2167	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	691	-6.55	0.99	12	0.04	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
89	20250314	110321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	0	3	0.00	16870620	19764	59.99	857	863	841	1116	602	859	853.60	2.40	2093	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	687	-6.51	0.99	12	0.02	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
90	20250314	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	856	-3	5	-0.35	12173232	14279	43.34	857	863	841	1116	602	859	852.52	2.40	2826	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	684	-6.48	0.98	12	0.02	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1060	-19.25	20250106	815	5.03	20250311	1627	-47.39	20240522	780	9.74	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
91	20250314	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	4	2	0.47	345612	403	1.22	857	863	856	1116	602	859	857.58	2.40	211	874	866	858	850	842	870	854	422	257	500	610	1	1	79927080	690	-6.54	0.99	12	0.00	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.87	N	016880	500	422 억	1916172	N	N	198	N	N
92	20250313	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	3	2	0.35	17667176	20548	12.79	850	866	850	1112	600	856	859.80	2.35	-5036	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	687	-6.51	0.99	12	0.03	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.88	N	016880	500	422 억	1875746	N	N	198	N	N
93	20250313	150321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	3	2	0.35	14587286	16957	10.56	850	866	850	1112	600	856	860.25	2.35	-4415	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	687	-6.51	0.99	12	0.02	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
94	20250313	140320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	8	2	0.93	12058002	14016	8.72	850	866	850	1112	600	856	860.30	2.35	-3758	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	691	-6.55	0.99	12	0.02	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
95	20250313	130320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	8949161	10412	6.48	850	866	850	1112	600	856	859.50	2.35	-1287	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
96	20250313	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	8	2	0.93	7584391	8830	5.50	850	866	850	1112	600	856	858.93	2.35	-285	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	691	-6.55	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	815	6.01	20250311	1627	-46.90	20240522	780	10.77	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
97	20250313	110320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	7	2	0.82	5792799	6754	4.20	850	866	850	1112	600	856	857.68	2.35	417	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	690	-6.54	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
98	20250313	100320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	861	5	2	0.58	5230726	6103	3.80	850	866	850	1112	600	856	857.07	2.35	394	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	688	-6.52	0.99	12	0.01	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1060	-18.77	20250106	815	5.64	20250311	1627	-47.08	20240522	780	10.38	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
99	20250313	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	10	2	1.17	2468318	2895	1.80	850	866	850	1112	600	856	852.61	2.35	345	884	870	855	841	826	877	848	422	256	500	610	1	1	79927080	692	-6.56	0.99	12	0.00	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	815	6.26	20250311	1627	-46.77	20240522	780	11.03	20241210	0.88	N	016880	500	422 억	1875746	N	N	44	N	N
100	20250312	160319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	856	14	2	1.66	137687848	160649	33.23	842	869	840	1094	590	842	857.07	2.37	-13490	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	684	-6.48	0.98	12	0.20	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1060	-19.25	20250106	815	5.03	20250311	1627	-47.39	20240522	780	9.74	20241210	0.90	N	016880	500	422 억	1891236	N	N	44	N	N
101	20250312	150319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	21	2	2.49	131221269	153101	31.67	842	869	840	1094	590	842	857.09	2.37	-13459	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	690	-6.54	0.99	12	0.19	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
102	20250312	140318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	17	2	2.02	126448872	147556	30.52	842	869	840	1094	590	842	856.96	2.37	-13792	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	687	-6.51	0.99	12	0.18	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
103	20250312	130319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	863	21	2	2.49	121616711	141942	29.36	842	869	840	1094	590	842	856.81	2.37	-16325	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	690	-6.54	0.99	12	0.18	-132.00	871.00	1627	20240522	-46.96	780	20241210	10.64	1060	-18.58	20250106	815	5.89	20250311	1627	-46.96	20240522	780	10.64	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
104	20250312	120319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	855	13	2	1.54	99027727	115737	23.94	842	869	840	1094	590	842	855.63	2.37	2967	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	683	-6.48	0.98	12	0.14	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1060	-19.34	20250106	815	4.91	20250311	1627	-47.45	20240522	780	9.62	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
105	20250312	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	849	7	2	0.83	22884556	27010	5.59	842	852	840	1094	590	842	847.26	2.37	8967	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	679	-6.43	0.97	12	0.03	-132.00	871.00	1627	20240522	-47.82	780	20241210	8.85	1060	-19.91	20250106	815	4.17	20250311	1627	-47.82	20240522	780	8.85	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
106	20250312	100318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	848	6	2	0.71	18748993	22128	4.58	842	852	840	1094	590	842	847.30	2.37	6601	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	678	-6.42	0.97	12	0.03	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1060	-20.00	20250106	815	4.05	20250311	1627	-47.88	20240522	780	8.72	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
107	20250312	090319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	848	6	2	0.71	5058	6	0.00	842	848	842	1094	590	842	843.00	2.37	0	944	893	854	803	764	873	783	422	252	500	600	1	1	79927080	678	-6.42	0.97	12	0.00	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1060	-20.00	20250106	815	4.05	20250311	1627	-47.88	20240522	780	8.72	20241210	0.90	N	016880	500	422 억	1891236	N	N	9	N	N
108	20250311	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	842	-25	5	-2.88	408635817	483421	319.36	855	905	815	1127	607	867	845.30	2.29	64172	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	673	-6.38	0.97	12	0.60	-132.00	871.00	1627	20240522	-48.25	780	20241210	7.95	1060	-20.57	20250106	815	3.31	20250311	1627	-48.25	20240522	780	7.95	20241210	0.90	N	016880	500	422 억	1829453	N	N	9	N	N
109	20250311	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	859	-8	5	-0.92	393370414	465388	307.44	855	905	815	1127	607	867	845.25	2.29	59130	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	687	-6.51	0.99	12	0.58	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1060	-18.96	20250106	815	5.40	20250311	1627	-47.20	20240522	780	10.13	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
110	20250311	140318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	858	-9	5	-1.04	389883395	461305	304.75	855	905	815	1127	607	867	845.17	2.29	61329	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	686	-6.50	0.99	12	0.58	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1060	-19.06	20250106	815	5.28	20250311	1627	-47.26	20240522	780	10.00	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
111	20250311	130318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	843	-24	5	-2.77	348202162	412146	272.27	855	905	815	1127	607	867	844.85	2.29	35837	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	674	-6.39	0.97	12	0.52	-132.00	871.00	1627	20240522	-48.19	780	20241210	8.08	1060	-20.47	20250106	815	3.44	20250311	1627	-48.19	20240522	780	8.08	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
112	20250311	120317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	840	-27	5	-3.11	330511097	391089	258.36	855	905	815	1127	607	867	845.10	2.29	38876	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	671	-6.36	0.96	12	0.49	-132.00	871.00	1627	20240522	-48.37	780	20241210	7.69	1060	-20.75	20250106	815	3.07	20250311	1627	-48.37	20240522	780	7.69	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
113	20250311	110318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	834	-33	5	-3.81	311735622	368669	243.55	855	905	815	1127	607	867	845.57	2.29	41704	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	667	-6.32	0.96	12	0.46	-132.00	871.00	1627	20240522	-48.74	780	20241210	6.92	1060	-21.32	20250106	815	2.33	20250311	1627	-48.74	20240522	780	6.92	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
114	20250311	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	850	-17	5	-1.96	160687167	187131	123.62	855	905	841	1127	607	867	858.69	2.29	8990	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	679	-6.44	0.98	12	0.23	-132.00	871.00	1627	20240522	-47.76	780	20241210	8.97	1060	-19.81	20250106	837	1.55	20250102	1627	-47.76	20240522	780	8.97	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
115	20250311	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	-2	5	-0.23	4166713	4873	3.22	855	865	855	1127	607	867	855.06	2.29	-683	894	880	871	857	848	876	853	422	260	500	620	1	1	79927080	691	-6.55	0.99	12	0.01	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	837	3.35	20250102	1627	-46.83	20240522	780	10.90	20241210	0.90	N	016880	500	422 억	1829453	N	N	14	N	N
116	20250310	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	867	-3	5	-0.34	129942375	149929	170.01	872	885	862	1131	609	870	866.69	2.29	-3466	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	693	-6.57	1.00	12	0.19	-132.00	871.00	1627	20240522	-46.71	780	20241210	11.15	1060	-18.21	20250106	837	3.58	20250102	1627	-46.71	20240522	780	11.15	20241210	0.95	N	016880	500	422 억	1832919	N	N	14	N	N
117	20250310	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	873	3	2	0.34	128911314	148740	168.66	872	885	862	1131	609	870	866.69	2.29	-3634	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	698	-6.61	1.00	12	0.19	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1060	-17.64	20250106	837	4.30	20250102	1627	-46.34	20240522	780	11.92	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
118	20250310	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	867	-3	5	-0.34	125315630	144602	163.97	872	885	862	1131	609	870	866.62	2.29	-4992	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	693	-6.57	1.00	12	0.18	-132.00	871.00	1627	20240522	-46.71	780	20241210	11.15	1060	-18.21	20250106	837	3.58	20250102	1627	-46.71	20240522	780	11.15	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
119	20250310	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	871	1	2	0.11	115942185	133792	151.71	872	885	862	1131	609	870	866.59	2.29	-4546	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	696	-6.60	1.00	12	0.17	-132.00	871.00	1627	20240522	-46.47	780	20241210	11.67	1060	-17.83	20250106	837	4.06	20250102	1627	-46.47	20240522	780	11.67	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
120	20250310	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	871	1	2	0.11	114344535	131954	149.62	872	885	862	1131	609	870	866.55	2.29	-3882	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	696	-6.60	1.00	12	0.17	-132.00	871.00	1627	20240522	-46.47	780	20241210	11.67	1060	-17.83	20250106	837	4.06	20250102	1627	-46.47	20240522	780	11.67	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
121	20250310	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	875	5	2	0.57	45533828	52330	59.34	872	885	862	1131	609	870	870.13	2.29	-3900	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	699	-6.63	1.00	12	0.07	-132.00	871.00	1627	20240522	-46.22	780	20241210	12.18	1060	-17.45	20250106	837	4.54	20250102	1627	-46.22	20240522	780	12.18	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
122	20250310	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	866	-4	5	-0.46	30488015	35056	39.75	872	885	862	1131	609	870	869.69	2.29	-4886	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	692	-6.56	0.99	12	0.04	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1060	-18.30	20250106	837	3.46	20250102	1627	-46.77	20240522	780	11.03	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
123	20250310	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	879	9	2	1.03	672885	771	0.87	872	879	871	1131	609	870	872.74	2.29	-515	897	883	869	855	841	890	862	422	261	500	620	1	1	79927080	703	-6.66	1.01	12	0.00	-132.00	871.00	1627	20240522	-45.97	780	20241210	12.69	1060	-17.08	20250106	837	5.02	20250102	1627	-45.97	20240522	780	12.69	20241210	0.95	N	016880	500	422 억	1832919	N	N	0	N	N
124	20250307	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	870	-10	5	-1.14	76414072	87769	29.73	856	883	855	1144	616	880	870.63	2.28	14080	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	695	-6.59	1.00	12	0.11	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1060	-17.92	20250106	837	3.94	20250102	1627	-46.53	20240522	780	11.54	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
125	20250307	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	872	-8	5	-0.91	70646450	81140	27.49	856	883	855	1144	616	880	870.67	2.28	18554	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	697	-6.61	1.00	12	0.10	-132.00	871.00	1627	20240522	-46.40	780	20241210	11.79	1060	-17.74	20250106	837	4.18	20250102	1627	-46.40	20240522	780	11.79	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
126	20250307	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	876	-4	5	-0.45	46786665	53760	18.21	856	883	855	1144	616	880	870.29	2.28	16774	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	700	-6.64	1.01	12	0.07	-132.00	871.00	1627	20240522	-46.16	780	20241210	12.31	1060	-17.36	20250106	837	4.66	20250102	1627	-46.16	20240522	780	12.31	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
127	20250307	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	878	-2	5	-0.23	42263062	48580	16.46	856	883	855	1144	616	880	869.97	2.28	16550	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	702	-6.65	1.01	12	0.06	-132.00	871.00	1627	20240522	-46.04	780	20241210	12.56	1060	-17.17	20250106	837	4.90	20250102	1627	-46.04	20240522	780	12.56	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
128	20250307	120316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	0	3	0.00	40465657	46525	15.76	856	883	855	1144	616	880	869.76	2.28	16616	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	703	-6.67	1.01	12	0.06	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
129	20250307	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	882	2	2	0.23	30863556	35533	12.04	856	883	855	1144	616	880	868.59	2.28	15013	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	705	-6.68	1.01	12	0.04	-132.00	871.00	1627	20240522	-45.79	780	20241210	13.08	1060	-16.79	20250106	837	5.38	20250102	1627	-45.79	20240522	780	13.08	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
130	20250307	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	1	2	0.11	28220459	32521	11.02	856	883	855	1144	616	880	867.76	2.28	14887	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	704	-6.67	1.01	12	0.04	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
131	20250307	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	868	-12	5	-1.36	11850371	13805	4.68	856	877	855	1144	616	880	858.41	2.28	2743	906	892	876	862	846	900	870	422	264	500	630	1	1	79927080	694	-6.58	1.00	12	0.02	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1060	-18.11	20250106	837	3.70	20250102	1627	-46.65	20240522	780	11.28	20241210	0.97	N	016880	500	422 억	1818523	N	N	142	N	N
132	20250306	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	-4	5	-0.45	256321985	293214	231.26	868	890	860	1149	619	884	874.18	2.17	46223	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	703	-6.67	1.01	12	0.37	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	0.99	N	016880	500	422 억	1735496	N	N	142	N	N
133	20250306	150314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	1	2	0.11	253372673	289866	228.62	868	890	860	1149	619	884	874.10	2.17	46365	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	707	-6.70	1.02	12	0.36	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
134	20250306	140314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	1	2	0.11	219546748	251615	198.45	868	888	860	1149	619	884	872.55	2.17	39108	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	707	-6.70	1.02	12	0.31	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
135	20250306	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-1	5	-0.11	218989814	250985	197.95	868	888	860	1149	619	884	872.52	2.17	39122	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	706	-6.69	1.01	12	0.31	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
136	20250306	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	4	2	0.45	204327445	234393	184.87	868	888	860	1149	619	884	871.73	2.17	51536	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	710	-6.73	1.02	12	0.29	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
137	20250306	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-1	5	-0.11	199285973	228696	180.37	868	883	860	1149	619	884	871.40	2.17	47230	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	706	-6.69	1.01	12	0.29	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
138	20250306	100314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	864	-20	5	-2.26	176111853	202265	159.53	868	883	860	1149	619	884	870.70	2.17	34040	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	691	-6.55	0.99	12	0.25	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1060	-18.49	20250106	837	3.23	20250102	1627	-46.90	20240522	780	10.77	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
139	20250306	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	876	-8	5	-0.90	52879674	60800	47.95	868	882	868	1149	619	884	869.73	2.17	16276	914	899	883	868	852	906	875	422	265	500	630	1	1	79927080	700	-6.64	1.01	12	0.08	-132.00	871.00	1627	20240522	-46.16	780	20241210	12.31	1060	-17.36	20250106	837	4.66	20250102	1627	-46.16	20240522	780	12.31	20241210	0.99	N	016880	500	422 억	1735496	N	N	49	N	N
140	20250305	160311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	14	2	1.61	93652958	106241	78.30	870	898	867	1131	609	870	881.51	2.13	38137	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	707	-6.70	1.01	12	0.13	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	0.97	N	016880	500	422 억	1699116	N	N	49	N	N
141	20250305	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	17	2	1.95	90724025	102943	75.87	870	898	867	1131	609	870	881.30	2.13	39420	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	709	-6.72	1.02	12	0.13	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
142	20250305	140310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	28	2	3.22	83734302	95083	70.08	870	898	867	1131	609	870	880.64	2.13	34454	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	718	-6.80	1.03	12	0.12	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
143	20250305	130310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	13	2	1.49	70532882	80230	59.13	870	890	867	1131	609	870	879.13	2.13	23699	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	706	-6.69	1.01	12	0.10	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
144	20250305	120312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	877	7	2	0.80	29669651	33866	24.96	870	880	867	1131	609	870	876.09	2.13	-1427	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	701	-6.64	1.01	12	0.04	-132.00	871.00	1627	20240522	-46.10	780	20241210	12.44	1060	-17.26	20250106	837	4.78	20250102	1627	-46.10	20240522	780	12.44	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
145	20250305	110309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	877	7	2	0.80	26672196	30437	22.43	870	880	867	1131	609	870	876.31	2.13	-629	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	701	-6.64	1.01	12	0.04	-132.00	871.00	1627	20240522	-46.10	780	20241210	12.44	1060	-17.26	20250106	837	4.78	20250102	1627	-46.10	20240522	780	12.44	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
146	20250305	100311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	875	5	2	0.57	7769655	8902	6.56	870	880	867	1131	609	870	872.80	2.13	-984	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	699	-6.63	1.00	12	0.01	-132.00	871.00	1627	20240522	-46.22	780	20241210	12.18	1060	-17.45	20250106	837	4.54	20250102	1627	-46.22	20240522	780	12.18	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
147	20250305	090310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	878	8	2	0.92	300305	343	0.25	870	878	870	1131	609	870	875.52	2.13	17	911	890	880	859	849	885	854	422	261	500	620	1	1	79927080	702	-6.65	1.01	12	0.00	-132.00	871.00	1627	20240522	-46.04	780	20241210	12.56	1060	-17.17	20250106	837	4.90	20250102	1627	-46.04	20240522	780	12.56	20241210	0.97	N	016880	500	422 억	1699116	N	N	23	N	N
148	20250304	160308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	870	-19	5	-2.14	117667984	133996	106.25	882	901	870	1155	623	889	878.49	2.16	-29499	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	695	-6.59	1.00	12	0.17	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1060	-17.92	20250106	837	3.94	20250102	1627	-46.53	20240522	780	11.54	20241210	0.97	N	016880	500	422 억	1728605	N	N	23	N	N
149	20250304	150308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	877	-12	5	-1.35	105988013	120581	95.62	882	901	870	1155	623	889	878.98	2.16	-28369	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	701	-6.64	1.01	12	0.15	-132.00	871.00	1627	20240522	-46.10	780	20241210	12.44	1060	-17.26	20250106	837	4.78	20250102	1627	-46.10	20240522	780	12.44	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
150	20250304	140309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	-9	5	-1.01	46411743	52460	41.60	882	901	879	1155	623	889	884.71	2.16	-26577	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	703	-6.67	1.01	12	0.07	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
151	20250304	130308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-6	5	-0.67	35612899	40223	31.90	882	901	879	1155	623	889	885.39	2.16	-17391	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	706	-6.69	1.01	12	0.05	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
152	20250304	120308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-6	5	-0.67	30282712	34165	27.09	882	901	879	1155	623	889	886.37	2.16	-17292	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	706	-6.69	1.01	12	0.04	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
153	20250304	110309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	-5	5	-0.56	20350404	22895	18.16	882	901	882	1155	623	889	888.86	2.16	-11836	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	707	-6.70	1.01	12	0.03	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
154	20250304	100307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	892	3	2	0.34	14350823	16116	12.78	882	901	882	1155	623	889	890.47	2.16	-5649	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	713	-6.76	1.02	12	0.02	-132.00	871.00	1627	20240522	-45.18	780	20241210	14.36	1060	-15.85	20250106	837	6.57	20250102	1627	-45.18	20240522	780	14.36	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N
155	20250304	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	11	2	1.24	3597466	4073	3.23	882	900	882	1155	623	889	883.25	2.16	-103	927	907	895	875	863	902	870	422	266	500	640	1	1	79927080	719	-6.82	1.03	12	0.01	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	0.97	N	016880	500	422 억	1728605	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History