KissMeData/450140/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	20250328	161342	57	100.00	KOSPI	유통	N	N	N	N	N	2430	-65	5	-2.61	8564074535	3385419	52.41	2535	2620	2410	3240	1750	2495	2529.86	1.14	-295944	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1525	-12.72	0.61	12	5.39	-191.00	3995.00	4280	20241219	-43.22	1756	20241209	38.38	4165	-41.66	20250326	2200	10.45	20250113	4280	-43.22	20241219	1756	38.38	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
3	20250328	151347	57	100.00	KOSPI	유통	N	N	N	N	N	2415	-80	5	-3.21	8355377159	3299399	51.08	2535	2620	2410	3240	1750	2495	2532.39	1.14	-291731	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1516	-12.64	0.60	12	5.26	-191.00	3995.00	4280	20241219	-43.57	1756	20241209	37.53	4165	-42.02	20250326	2200	9.77	20250113	4280	-43.57	20241219	1756	37.53	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
4	20250328	141350	57	100.00	KOSPI	유통	N	N	N	N	N	2430	-65	5	-2.61	7578173557	2978485	46.11	2535	2620	2430	3240	1750	2495	2544.30	1.14	-318901	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1525	-12.72	0.61	12	4.74	-191.00	3995.00	4280	20241219	-43.22	1756	20241209	38.38	4165	-41.66	20250326	2200	10.45	20250113	4280	-43.22	20241219	1756	38.38	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
5	20250328	131343	57	100.00	KOSPI	유통	N	N	N	N	N	2480	-15	5	-0.60	7098024259	2782971	43.08	2535	2620	2450	3240	1750	2495	2550.52	1.14	-294116	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1557	-12.98	0.62	12	4.43	-191.00	3995.00	4280	20241219	-42.06	1756	20241209	41.23	4165	-40.46	20250326	2200	12.73	20250113	4280	-42.06	20241219	1756	41.23	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
6	20250328	121341	57	100.00	KOSPI	유통	N	N	N	N	N	2520	25	2	1.00	6701811433	2624309	40.63	2535	2620	2450	3240	1750	2495	2553.74	1.14	-263811	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1582	-13.19	0.63	12	4.18	-191.00	3995.00	4280	20241219	-41.12	1756	20241209	43.51	4165	-39.50	20250326	2200	14.55	20250113	4280	-41.12	20241219	1756	43.51	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
7	20250328	111340	57	100.00	KOSPI	유통	N	N	N	N	N	2470	-25	5	-1.00	6031703054	2357285	36.49	2535	2620	2470	3240	1750	2495	2558.75	1.14	-275068	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1551	-12.93	0.62	12	3.75	-191.00	3995.00	4280	20241219	-42.29	1756	20241209	40.66	4165	-40.70	20250326	2200	12.27	20250113	4280	-42.29	20241219	1756	40.66	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
8	20250328	101349	57	100.00	KOSPI	유통	N	N	N	N	N	2570	75	2	3.01	4557481686	1774108	27.46	2535	2620	2515	3240	1750	2495	2568.89	1.14	-116070	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1613	-13.46	0.64	12	2.83	-191.00	3995.00	4280	20241219	-39.95	1756	20241209	46.36	4165	-38.30	20250326	2200	16.82	20250113	4280	-39.95	20241219	1756	46.36	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
9	20250328	091358	57	100.00	KOSPI	유통	N	N	N	N	N	2535	40	2	1.60	1642657013	643649	9.96	2535	2580	2515	3240	1750	2495	2552.10	1.14	-89535	2911	2702	2591	2382	2271	2647	2327	314	745	500	1640	5	1	62777250	1591	-13.27	0.63	12	1.03	-191.00	3995.00	4280	20241219	-40.77	1756	20241209	44.36	4165	-39.14	20250326	2200	15.23	20250113	4280	-40.77	20241219	1756	44.36	20241209	1.85	N	450140	500	313 억	715603	N	N	1	N	N
10	20250327	162659	57	100.00	KOSPI	유통	N	N	N	N	N	2495	-235	5	-8.61	16274949644	6234925	23.22	2685	2800	2480	3545	1915	2730	2610.47	1.65	-320117	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1566	-13.06	0.62	12	9.93	-191.00	3995.00	4280	20241219	-41.71	1756	20241209	42.08	4165	-40.10	20250326	2200	13.41	20250113	4280	-41.71	20241219	1756	42.08	20241209	2.04	N	450140	500	313 억	1037230	N	N	1	N	N
11	20250327	151344	57	100.00	KOSPI	유통	N	N	N	N	N	2495	-235	5	-8.61	15950258317	6104950	22.74	2685	2800	2480	3545	1915	2730	2612.67	1.65	-343770	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1566	-13.06	0.62	12	9.72	-191.00	3995.00	4280	20241219	-41.71	1756	20241209	42.08	4165	-40.10	20250326	2200	13.41	20250113	4280	-41.71	20241219	1756	42.08	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
12	20250327	141348	57	100.00	KOSPI	유통	N	N	N	N	N	2520	-210	5	-7.69	14569763221	5553971	20.69	2685	2800	2500	3545	1915	2730	2623.30	1.65	-366850	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1582	-13.19	0.63	12	8.85	-191.00	3995.00	4280	20241219	-41.12	1756	20241209	43.51	4165	-39.50	20250326	2200	14.55	20250113	4280	-41.12	20241219	1756	43.51	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
13	20250327	131339	57	100.00	KOSPI	유통	N	N	N	N	N	2545	-185	5	-6.78	13959711556	5313537	19.79	2685	2800	2500	3545	1915	2730	2627.19	1.65	-346266	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1598	-13.32	0.64	12	8.46	-191.00	3995.00	4280	20241219	-40.54	1756	20241209	44.93	4165	-38.90	20250326	2200	15.68	20250113	4280	-40.54	20241219	1756	44.93	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
14	20250327	121353	57	100.00	KOSPI	유통	N	N	N	N	N	2540	-190	5	-6.96	13295012946	5052191	18.82	2685	2800	2500	3545	1915	2730	2631.53	1.65	-324098	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1595	-13.30	0.64	12	8.05	-191.00	3995.00	4280	20241219	-40.65	1756	20241209	44.65	4165	-39.02	20250326	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
15	20250327	111345	57	100.00	KOSPI	유통	N	N	N	N	N	2525	-205	5	-7.51	11879269110	4489644	16.72	2685	2800	2510	3545	1915	2730	2645.92	1.65	-192681	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1585	-13.22	0.63	12	7.15	-191.00	3995.00	4280	20241219	-41.00	1756	20241209	43.79	4165	-39.38	20250326	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
16	20250327	101339	57	100.00	KOSPI	유통	N	N	N	N	N	2625	-105	5	-3.85	9439979192	3534801	13.17	2685	2800	2580	3545	1915	2730	2670.58	1.65	-125515	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1648	-13.74	0.66	12	5.63	-191.00	3995.00	4280	20241219	-38.67	1756	20241209	49.49	4165	-36.97	20250326	2200	19.32	20250113	4280	-38.67	20241219	1756	49.49	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
17	20250327	091344	57	100.00	KOSPI	유통	N	N	N	N	N	2715	-15	5	-0.55	5389526659	2002005	7.46	2685	2800	2600	3545	1915	2730	2692.06	1.65	98672	4660	3695	3200	2235	1740	3447	1987	314	815	500	1800	5	1	62777250	1704	-14.21	0.68	12	3.19	-191.00	3995.00	4280	20241219	-36.57	1756	20241209	54.61	4165	-34.81	20250326	2200	23.41	20250113	4280	-36.57	20241219	1756	54.61	20241209	2.04	N	450140	500	313 억	1037230	N	N	3	N	N
18	20250326	161330	57	100.00	KOSPI	유통	N	N	N	N	N	2730	-1130	5	-29.27	99692106492	26699532	71.16	4135	4165	2705	5010	2705	3860	3737.47	0.63	578265	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	1714	-14.29	0.68	12	42.53	-191.00	3995.00	4280	20241219	-36.21	1756	20241209	55.47	4165	-34.45	20250326	2200	24.09	20250113	4280	-36.21	20241219	1756	55.47	20241209	1.86	N	450140	500	313 억	392614	N	N	3	N	N
19	20250326	151330	57	100.00	KOSPI	유통	N	N	N	N	N	3300	-560	5	-14.51	93009937548	24291148	64.74	4135	4165	3185	5010	2705	3860	3828.96	0.63	84056	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2072	-17.28	0.83	12	38.69	-191.00	3995.00	4280	20241219	-22.90	1756	20241209	87.93	4165	-20.77	20250326	2200	50.00	20250113	4280	-22.90	20241219	1756	87.93	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
20	20250326	141328	57	100.00	KOSPI	유통	N	N	N	N	N	3655	-205	5	-5.31	70694798827	17954449	47.85	4135	4165	3350	5010	2705	3860	3937.45	0.63	-216385	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2295	-19.14	0.91	12	28.60	-191.00	3995.00	4280	20241219	-14.60	1756	20241209	108.14	4165	-12.24	20250326	2200	66.14	20250113	4280	-14.60	20241219	1756	108.14	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
21	20250326	131332	57	100.00	KOSPI	유통	N	N	N	N	N	3830	-30	5	-0.78	50483789950	12708699	33.87	4135	4165	3820	5010	2705	3860	3972.38	0.63	-297993	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2404	-20.05	0.96	12	20.24	-191.00	3995.00	4280	20241219	-10.51	1756	20241209	118.11	4165	-8.04	20250326	2200	74.09	20250113	4280	-10.51	20241219	1756	118.11	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
22	20250326	121338	57	100.00	KOSPI	유통	N	N	N	N	N	3870	10	2	0.26	47151893045	11848652	31.58	4135	4165	3835	5010	2705	3860	3979.52	0.63	-299989	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2429	-20.26	0.97	12	18.87	-191.00	3995.00	4280	20241219	-9.58	1756	20241209	120.39	4165	-7.08	20250326	2200	75.91	20250113	4280	-9.58	20241219	1756	120.39	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
23	20250326	111334	57	100.00	KOSPI	유통	N	N	N	N	N	3940	80	2	2.07	44028671846	11045488	29.44	4135	4165	3835	5010	2705	3860	3986.12	0.63	-301610	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2473	-20.63	0.99	12	17.59	-191.00	3995.00	4280	20241219	-7.94	1756	20241209	124.37	4165	-5.40	20250326	2200	79.09	20250113	4280	-7.94	20241219	1756	124.37	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
24	20250326	101333	57	100.00	KOSPI	유통	N	N	N	N	N	3925	65	2	1.68	36874088719	9230252	24.60	4135	4165	3835	5010	2705	3860	3994.92	0.63	-301870	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2464	-20.55	0.98	12	14.70	-191.00	3995.00	4280	20241219	-8.29	1756	20241209	123.52	4165	-5.76	20250326	2200	78.41	20250113	4280	-8.29	20241219	1756	123.52	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
25	20250326	091336	57	100.00	KOSPI	유통	N	N	N	N	N	4040	180	2	4.66	22415616787	5548032	14.79	4135	4165	3930	5010	2705	3860	4040.28	0.63	-279515	4383	4121	3748	3486	3113	4252	3617	314	1150	500	2540	5	1	62777250	2536	-21.15	1.01	12	8.84	-191.00	3995.00	4280	20241219	-5.61	1756	20241209	130.07	4165	-3.00	20250326	2200	83.64	20250113	4280	-5.61	20241219	1756	130.07	20241209	1.86	N	450140	500	313 억	392614	N	N	53	N	N
26	20250325	161322	57	100.00	KOSPI	유통	N	N	N	N	N	3860	455	2	13.36	137261769846	35937584	311.77	3405	4010	3375	4425	2385	3405	3819.42	0.69	-12069	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2423	19.90	1.27	12	57.25	194.00	3040.00	4280	20241219	-9.81	1756	20241209	119.82	4010	-3.74	20250325	2200	75.45	20250113	4280	-9.81	20241219	1756	119.82	20241209	1.84	N	450140	500	313 억	431821	N	N	53	N	N
27	20250325	151326	57	100.00	KOSPI	유통	N	N	N	N	N	3835	430	2	12.63	134826081726	35302792	306.26	3405	4010	3375	4425	2385	3405	3819.18	0.69	-23125	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2408	19.77	1.26	12	56.24	194.00	3040.00	4280	20241219	-10.40	1756	20241209	118.39	4010	-4.36	20250325	2200	74.32	20250113	4280	-10.40	20241219	1756	118.39	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
28	20250325	141323	57	100.00	KOSPI	유통	N	N	N	N	N	3810	405	2	11.89	98294741347	25905799	224.74	3405	3985	3375	4425	2385	3405	3794.37	0.69	-170041	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2392	19.64	1.25	12	41.27	194.00	3040.00	4280	20241219	-10.98	1756	20241209	116.97	3985	-4.39	20250325	2200	73.18	20250113	4280	-10.98	20241219	1756	116.97	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
29	20250325	131414	57	100.00	KOSPI	유통	N	N	N	N	N	3740	335	2	9.84	92134847668	24241476	210.30	3405	3985	3375	4425	2385	3405	3800.77	0.69	-317163	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2348	19.28	1.23	12	38.62	194.00	3040.00	4280	20241219	-12.62	1756	20241209	112.98	3985	-6.15	20250325	2200	70.00	20250113	4280	-12.62	20241219	1756	112.98	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
30	20250325	121323	57	100.00	KOSPI	유통	N	N	N	N	N	3770	365	2	10.72	86788800344	22831877	198.07	3405	3985	3375	4425	2385	3405	3801.27	0.69	-332468	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2367	19.43	1.24	12	36.37	194.00	3040.00	4280	20241219	-11.92	1756	20241209	114.69	3985	-5.40	20250325	2200	71.36	20250113	4280	-11.92	20241219	1756	114.69	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
31	20250325	111323	57	100.00	KOSPI	유통	N	N	N	N	N	3820	415	2	12.19	80303328625	21126679	183.28	3405	3985	3375	4425	2385	3405	3801.11	0.69	-252705	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2398	19.69	1.26	12	33.65	194.00	3040.00	4280	20241219	-10.75	1756	20241209	117.54	3985	-4.14	20250325	2200	73.64	20250113	4280	-10.75	20241219	1756	117.54	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
32	20250325	101335	57	100.00	KOSPI	유통	N	N	N	N	N	3900	495	2	14.54	53672523304	14291036	123.98	3405	3935	3375	4425	2385	3405	3755.77	0.69	-158694	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2448	20.10	1.28	12	22.76	194.00	3040.00	4280	20241219	-8.88	1756	20241209	122.10	3950	-1.27	20250120	2200	77.27	20250113	4280	-8.88	20241219	1756	122.10	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
33	20250325	091335	57	100.00	KOSPI	유통	N	N	N	N	N	3590	185	2	5.43	8686290537	2427496	21.06	3405	3730	3375	4425	2385	3405	3578.55	0.69	8918	3788	3596	3318	3126	2848	3692	3222	314	1020	500	2240	5	1	62777250	2254	18.51	1.18	12	3.87	194.00	3040.00	4280	20241219	-16.12	1756	20241209	104.44	3950	-9.11	20250120	2200	63.18	20250113	4280	-16.12	20241219	1756	104.44	20241209	1.84	N	450140	500	313 억	431821	N	N	0	N	N
34	20250324	161319	57	100.00	KOSPI	유통	N	N	N	N	N	3405	285	2	9.13	38089533593	11396658	537.11	3055	3510	3040	4055	2185	3120	3342.02	0.93	-150633	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2138	17.55	1.12	12	18.15	194.00	3040.00	4280	20241219	-20.44	1756	20241209	93.91	3950	-13.80	20250120	2200	54.77	20250113	4280	-20.44	20241219	1756	93.91	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
35	20250324	151329	57	100.00	KOSPI	유통	N	N	N	N	N	3475	355	2	11.38	36495020557	10931328	515.18	3055	3510	3040	4055	2185	3120	3338.57	0.93	-166341	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2182	17.91	1.14	12	17.41	194.00	3040.00	4280	20241219	-18.81	1756	20241209	97.89	3950	-12.03	20250120	2200	57.95	20250113	4280	-18.81	20241219	1756	97.89	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
36	20250324	141330	57	100.00	KOSPI	유통	N	N	N	N	N	3300	180	2	5.77	24874070885	7557695	356.18	3055	3445	3040	4055	2185	3120	3291.22	0.93	-144881	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2072	17.01	1.09	12	12.04	194.00	3040.00	4280	20241219	-22.90	1756	20241209	87.93	3950	-16.46	20250120	2200	50.00	20250113	4280	-22.90	20241219	1756	87.93	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
37	20250324	131331	57	100.00	KOSPI	유통	N	N	N	N	N	3295	175	2	5.61	23568848843	7166191	337.73	3055	3445	3040	4055	2185	3120	3288.89	0.93	-214799	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2069	16.98	1.08	12	11.42	194.00	3040.00	4280	20241219	-23.01	1756	20241209	87.64	3950	-16.58	20250120	2200	49.77	20250113	4280	-23.01	20241219	1756	87.64	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
38	20250324	121328	57	100.00	KOSPI	유통	N	N	N	N	N	3340	220	2	7.05	19260336800	5869567	276.62	3055	3445	3040	4055	2185	3120	3281.39	0.93	-230889	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2097	17.22	1.10	12	9.35	194.00	3040.00	4280	20241219	-21.96	1756	20241209	90.21	3950	-15.44	20250120	2200	51.82	20250113	4280	-21.96	20241219	1756	90.21	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
39	20250324	111327	57	100.00	KOSPI	유통	N	N	N	N	N	3235	115	2	3.69	10788130655	3352822	158.01	3055	3325	3040	4055	2185	3120	3217.63	0.93	-24868	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2031	16.68	1.06	12	5.34	194.00	3040.00	4280	20241219	-24.42	1756	20241209	84.23	3950	-18.10	20250120	2200	47.05	20250113	4280	-24.42	20241219	1756	84.23	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
40	20250324	101323	57	100.00	KOSPI	유통	N	N	N	N	N	3250	130	2	4.17	7811498300	2432071	114.62	3055	3325	3040	4055	2185	3120	3211.87	0.93	-115210	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	2040	16.75	1.07	12	3.87	194.00	3040.00	4280	20241219	-24.07	1756	20241209	85.08	3950	-17.72	20250120	2200	47.73	20250113	4280	-24.07	20241219	1756	85.08	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
41	20250324	091325	57	100.00	KOSPI	유통	N	N	N	N	N	3115	-5	5	-0.16	819215700	265458	12.51	3055	3140	3040	4055	2185	3120	3086.05	0.93	-7616	3360	3240	3175	3055	2990	3207	3022	314	935	500	2050	5	1	62777250	1956	16.06	1.02	12	0.42	194.00	3040.00	4280	20241219	-27.22	1756	20241209	77.39	3950	-21.14	20250120	2200	41.59	20250113	4280	-27.22	20241219	1756	77.39	20241209	1.85	N	450140	500	313 억	586808	N	N	115	N	N
42	20250321	161340	57	100.00	KOSPI	유통	N	N	N	N	N	3120	-125	5	-3.85	6626803870	2068362	10.33	3260	3295	3110	4215	2275	3245	3204.23	0.93	-3462	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	1959	16.08	1.03	12	3.29	194.00	3040.00	4280	20241219	-27.10	1756	20241209	77.68	3950	-21.01	20250120	2200	41.82	20250113	4280	-27.10	20241219	1756	77.68	20241209	1.93	N	450140	500	313 억	581551	N	N	115	N	N
43	20250321	151328	57	100.00	KOSPI	유통	N	N	N	N	N	3125	-120	5	-3.70	6175854805	1923819	9.61	3260	3295	3110	4215	2275	3245	3210.21	0.93	-30476	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	1962	16.11	1.03	12	3.06	194.00	3040.00	4280	20241219	-26.99	1756	20241209	77.96	3950	-20.89	20250120	2200	42.05	20250113	4280	-26.99	20241219	1756	77.96	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
44	20250321	141328	57	100.00	KOSPI	유통	N	N	N	N	N	3160	-85	5	-2.62	5131708953	1591350	7.95	3260	3295	3160	4215	2275	3245	3224.75	0.93	-97007	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	1984	16.29	1.04	12	2.53	194.00	3040.00	4280	20241219	-26.17	1756	20241209	79.95	3950	-20.00	20250120	2200	43.64	20250113	4280	-26.17	20241219	1756	79.95	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
45	20250321	131329	57	100.00	KOSPI	유통	N	N	N	N	N	3180	-65	5	-2.00	4794520613	1485050	7.42	3260	3295	3170	4215	2275	3245	3228.52	0.93	-93813	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	1996	16.39	1.05	12	2.37	194.00	3040.00	4280	20241219	-25.70	1756	20241209	81.09	3950	-19.49	20250120	2200	44.55	20250113	4280	-25.70	20241219	1756	81.09	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
46	20250321	121328	57	100.00	KOSPI	유통	N	N	N	N	N	3205	-40	5	-1.23	4388894296	1357805	6.78	3260	3295	3170	4215	2275	3245	3232.35	0.93	-107345	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	2012	16.52	1.05	12	2.16	194.00	3040.00	4280	20241219	-25.12	1756	20241209	82.52	3950	-18.86	20250120	2200	45.68	20250113	4280	-25.12	20241219	1756	82.52	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
47	20250321	111329	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-25	5	-0.77	4126126044	1276236	6.37	3260	3295	3170	4215	2275	3245	3233.04	0.93	-97139	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	2021	16.60	1.06	12	2.03	194.00	3040.00	4280	20241219	-24.77	1756	20241209	83.37	3950	-18.48	20250120	2200	46.36	20250113	4280	-24.77	20241219	1756	83.37	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
48	20250321	101330	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-20	5	-0.62	3258797147	1005694	5.02	3260	3295	3195	4215	2275	3245	3240.35	0.93	-102584	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	2025	16.62	1.06	12	1.60	194.00	3040.00	4280	20241219	-24.65	1756	20241209	83.66	3950	-18.35	20250120	2200	46.59	20250113	4280	-24.65	20241219	1756	83.66	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
49	20250321	091337	57	100.00	KOSPI	유통	N	N	N	N	N	3245	0	3	0.00	1346741030	414199	2.07	3260	3295	3225	4215	2275	3245	3251.43	0.93	-20706	3878	3561	3283	2966	2688	3720	3125	314	970	500	2140	5	1	62777250	2037	16.73	1.07	12	0.66	194.00	3040.00	4280	20241219	-24.18	1756	20241209	84.79	3950	-17.85	20250120	2200	47.50	20250113	4280	-24.18	20241219	1756	84.79	20241209	1.93	N	450140	500	313 억	581551	N	N	11	N	N
50	20250320	161953	57	100.00	KOSPI	유통	N	N	N	N	N	3245	155	2	5.02	67045602286	19800256	175.09	3040	3600	3005	4015	2165	3090	3386.25	1.34	-239930	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2037	16.73	1.07	12	31.54	194.00	3040.00	4280	20241219	-24.18	1756	20241209	84.79	3950	-17.85	20250120	2200	47.50	20250113	4280	-24.18	20241219	1756	84.79	20241209	1.84	N	450140	500	313 억	838810	N	N	11	N	N
51	20250320	151324	57	100.00	KOSPI	유통	N	N	N	N	N	3180	90	2	2.91	66270456091	19559365	172.96	3040	3600	3005	4015	2165	3090	3388.19	1.34	-271414	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	1996	16.39	1.05	12	31.16	194.00	3040.00	4280	20241219	-25.70	1756	20241209	81.09	3950	-19.49	20250120	2200	44.55	20250113	4280	-25.70	20241219	1756	81.09	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
52	20250320	141329	57	100.00	KOSPI	유통	N	N	N	N	N	3285	195	2	6.31	63975893103	18849983	166.69	3040	3600	3005	4015	2165	3090	3393.97	1.34	-303828	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2062	16.93	1.08	12	30.03	194.00	3040.00	4280	20241219	-23.25	1756	20241209	87.07	3950	-16.84	20250120	2200	49.32	20250113	4280	-23.25	20241219	1756	87.07	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
53	20250320	131328	57	100.00	KOSPI	유통	N	N	N	N	N	3270	180	2	5.83	61364756108	18049229	159.61	3040	3600	3005	4015	2165	3090	3399.87	1.34	-409325	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2053	16.86	1.08	12	28.75	194.00	3040.00	4280	20241219	-23.60	1756	20241209	86.22	3950	-17.22	20250120	2200	48.64	20250113	4280	-23.60	20241219	1756	86.22	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
54	20250320	121325	57	100.00	KOSPI	유통	N	N	N	N	N	3320	230	2	7.44	58339912781	17133810	151.51	3040	3600	3005	4015	2165	3090	3404.98	1.34	-526399	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2084	17.11	1.09	12	27.29	194.00	3040.00	4280	20241219	-22.43	1756	20241209	89.07	3950	-15.95	20250120	2200	50.91	20250113	4280	-22.43	20241219	1756	89.07	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
55	20250320	111325	57	100.00	KOSPI	유통	N	N	N	N	N	3500	410	2	13.27	48308281028	14199669	125.57	3040	3600	3005	4015	2165	3090	3402.10	1.34	-516932	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2197	18.04	1.15	12	22.62	194.00	3040.00	4280	20241219	-18.22	1756	20241209	99.32	3950	-11.39	20250120	2200	59.09	20250113	4280	-18.22	20241219	1756	99.32	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
56	20250320	101324	57	100.00	KOSPI	유통	N	N	N	N	N	3395	305	2	9.87	23402563547	7093728	62.73	3040	3495	3005	4015	2165	3090	3299.08	1.34	-52464	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2131	17.50	1.12	12	11.30	194.00	3040.00	4280	20241219	-20.68	1756	20241209	93.34	3950	-14.05	20250120	2200	54.32	20250113	4280	-20.68	20241219	1756	93.34	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
57	20250320	091329	57	100.00	KOSPI	유통	N	N	N	N	N	3260	170	2	5.50	6305175400	1962503	17.35	3040	3340	3005	4015	2165	3090	3212.90	1.34	139085	3500	3295	2985	2780	2470	3397	2882	314	925	500	2030	5	1	62777250	2047	16.80	1.07	12	3.13	194.00	3040.00	4280	20241219	-23.83	1756	20241209	85.65	3950	-17.47	20250120	2200	48.18	20250113	4280	-23.83	20241219	1756	85.65	20241209	1.84	N	450140	500	313 억	838810	N	N	7	N	N
58	20250319	161317	57	100.00	KOSPI	유통	N	N	N	N	N	3090	370	2	13.60	33026682050	11010882	2717.15	2720	3190	2675	3535	1905	2720	2999.23	0.59	466969	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1940	15.93	1.02	12	17.54	194.00	3040.00	4280	20241219	-27.80	1756	20241209	75.97	3950	-21.77	20250120	2200	40.45	20250113	4280	-27.80	20241219	1756	75.97	20241209	1.82	N	450140	500	313 억	372663	N	N	7	N	N
59	20250319	151321	57	100.00	KOSPI	유통	N	N	N	N	N	3120	400	2	14.71	27996516930	9406447	2321.22	2720	3135	2675	3535	1905	2720	2976.31	0.59	347377	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1959	16.08	1.03	12	14.98	194.00	3040.00	4280	20241219	-27.10	1756	20241209	77.68	3950	-21.01	20250120	2200	41.82	20250113	4280	-27.10	20241219	1756	77.68	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
60	20250319	141324	57	100.00	KOSPI	유통	N	N	N	N	N	2920	200	2	7.35	19979835218	6770689	1670.80	2720	3080	2675	3535	1905	2720	2950.93	0.59	134398	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1833	15.05	0.96	12	10.79	194.00	3040.00	4280	20241219	-31.78	1756	20241209	66.29	3950	-26.08	20250120	2200	32.73	20250113	4280	-31.78	20241219	1756	66.29	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
61	20250319	131323	57	100.00	KOSPI	유통	N	N	N	N	N	2890	170	2	6.25	18120100619	6129249	1512.51	2720	3080	2675	3535	1905	2720	2956.33	0.59	-21382	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1814	14.90	0.95	12	9.76	194.00	3040.00	4280	20241219	-32.48	1756	20241209	64.58	3950	-26.84	20250120	2200	31.36	20250113	4280	-32.48	20241219	1756	64.58	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
62	20250319	121321	57	100.00	KOSPI	유통	N	N	N	N	N	2830	110	2	4.04	2335625400	833433	205.67	2720	2865	2675	3535	1905	2720	2802.42	0.59	76396	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1777	14.59	0.93	12	1.33	194.00	3040.00	4280	20241219	-33.88	1756	20241209	61.16	3950	-28.35	20250120	2200	28.64	20250113	4280	-33.88	20241219	1756	61.16	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
63	20250319	111321	57	100.00	KOSPI	유통	N	N	N	N	N	2820	100	2	3.68	2074349363	741180	182.90	2720	2865	2675	3535	1905	2720	2798.71	0.59	58504	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1770	14.54	0.93	12	1.18	194.00	3040.00	4280	20241219	-34.11	1756	20241209	60.59	3950	-28.61	20250120	2200	28.18	20250113	4280	-34.11	20241219	1756	60.59	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
64	20250319	101321	57	100.00	KOSPI	유통	N	N	N	N	N	2815	95	2	3.49	851205501	309183	76.30	2720	2830	2675	3535	1905	2720	2753.08	0.59	-8267	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1767	14.51	0.93	12	0.49	194.00	3040.00	4280	20241219	-34.23	1756	20241209	60.31	3950	-28.73	20250120	2200	27.95	20250113	4280	-34.23	20241219	1756	60.31	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
65	20250319	091328	57	100.00	KOSPI	유통	N	N	N	N	N	2715	-5	5	-0.18	66794500	24677	6.09	2720	2720	2690	3535	1905	2720	2706.75	0.59	-345	2776	2747	2711	2682	2646	2762	2697	314	815	500	1790	5	1	62777250	1704	13.99	0.89	12	0.04	194.00	3040.00	4280	20241219	-36.57	1756	20241209	54.61	3950	-31.27	20250120	2200	23.41	20250113	4280	-36.57	20241219	1756	54.61	20241209	1.82	N	450140	500	313 억	372663	N	N	55	N	N
66	20250318	161314	57	100.00	KOSPI	유통	N	N	N	N	N	2720	30	2	1.12	1065810356	393571	102.58	2675	2740	2675	3495	1885	2690	2708.05	0.58	5942	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1708	14.02	0.89	12	0.63	194.00	3040.00	4280	20241219	-36.45	1756	20241209	54.90	3950	-31.14	20250120	2200	23.64	20250113	4280	-36.45	20241219	1756	54.90	20241209	1.75	N	450140	500	313 억	366857	N	N	55	N	N
67	20250318	151321	57	100.00	KOSPI	유통	N	N	N	N	N	2710	20	2	0.74	1028826944	379959	99.03	2675	2740	2675	3495	1885	2690	2707.74	0.58	6340	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1701	13.97	0.89	12	0.61	194.00	3040.00	4280	20241219	-36.68	1756	20241209	54.33	3950	-31.39	20250120	2200	23.18	20250113	4280	-36.68	20241219	1756	54.33	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
68	20250318	141317	57	100.00	KOSPI	유통	N	N	N	N	N	2725	35	2	1.30	845653929	312484	81.44	2675	2740	2675	3495	1885	2690	2706.24	0.58	18037	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1711	14.05	0.90	12	0.50	194.00	3040.00	4280	20241219	-36.33	1756	20241209	55.18	3950	-31.01	20250120	2200	23.86	20250113	4280	-36.33	20241219	1756	55.18	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
69	20250318	131317	57	100.00	KOSPI	유통	N	N	N	N	N	2705	15	2	0.56	765617229	282975	73.75	2675	2740	2675	3495	1885	2690	2705.61	0.58	20856	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1698	13.94	0.89	12	0.45	194.00	3040.00	4280	20241219	-36.80	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	4280	-36.80	20241219	1756	54.04	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
70	20250318	121319	57	100.00	KOSPI	유통	N	N	N	N	N	2710	20	2	0.74	671533467	248215	64.69	2675	2740	2675	3495	1885	2690	2705.46	0.58	19763	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1701	13.97	0.89	12	0.40	194.00	3040.00	4280	20241219	-36.68	1756	20241209	54.33	3950	-31.39	20250120	2200	23.18	20250113	4280	-36.68	20241219	1756	54.33	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
71	20250318	111317	57	100.00	KOSPI	유통	N	N	N	N	N	2730	40	2	1.49	577829442	213751	55.71	2675	2735	2675	3495	1885	2690	2703.29	0.58	20514	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1714	14.07	0.90	12	0.34	194.00	3040.00	4280	20241219	-36.21	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	4280	-36.21	20241219	1756	55.47	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
72	20250318	101320	57	100.00	KOSPI	유통	N	N	N	N	N	2705	15	2	0.56	414468654	153675	40.05	2675	2720	2675	3495	1885	2690	2697.05	0.58	11745	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1698	13.94	0.89	12	0.24	194.00	3040.00	4280	20241219	-36.80	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	4280	-36.80	20241219	1756	54.04	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
73	20250318	091323	57	100.00	KOSPI	유통	N	N	N	N	N	2685	-5	5	-0.19	161288280	59965	15.63	2675	2705	2675	3495	1885	2690	2689.71	0.58	5589	2753	2721	2673	2641	2593	2737	2657	314	805	500	1770	5	1	62777250	1686	13.84	0.88	12	0.10	194.00	3040.00	4280	20241219	-37.27	1756	20241209	52.90	3950	-32.03	20250120	2200	22.05	20250113	4280	-37.27	20241219	1756	52.90	20241209	1.75	N	450140	500	313 억	366857	N	N	17	N	N
74	20250317	161313	57	100.00	KOSPI	유통	N	N	N	N	N	2690	0	3	0.00	1017939365	381200	45.94	2670	2705	2625	3495	1885	2690	2670.24	0.62	-15153	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1689	13.87	0.88	12	0.61	194.00	3040.00	4280	20241219	-37.15	1756	20241209	53.19	3950	-31.90	20250120	2200	22.27	20250113	4280	-37.15	20241219	1756	53.19	20241209	1.70	N	450140	500	313 억	387800	N	N	17	N	N
75	20250317	151313	57	100.00	KOSPI	유통	N	N	N	N	N	2680	-10	5	-0.37	958645025	359150	43.29	2670	2705	2625	3495	1885	2690	2669.21	0.62	-13124	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1682	13.81	0.88	12	0.57	194.00	3040.00	4280	20241219	-37.38	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	4280	-37.38	20241219	1756	52.62	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
76	20250317	141315	57	100.00	KOSPI	유통	N	N	N	N	N	2680	-10	5	-0.37	804049655	301484	36.34	2670	2705	2625	3495	1885	2690	2666.97	0.62	-25132	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1682	13.81	0.88	12	0.48	194.00	3040.00	4280	20241219	-37.38	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	4280	-37.38	20241219	1756	52.62	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
77	20250317	131314	57	100.00	KOSPI	유통	N	N	N	N	N	2680	-10	5	-0.37	735035810	275740	33.23	2670	2705	2625	3495	1885	2690	2665.68	0.62	-23791	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1682	13.81	0.88	12	0.44	194.00	3040.00	4280	20241219	-37.38	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	4280	-37.38	20241219	1756	52.62	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
78	20250317	121313	57	100.00	KOSPI	유통	N	N	N	N	N	2675	-15	5	-0.56	661845405	248369	29.93	2670	2705	2625	3495	1885	2690	2664.77	0.62	-22408	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1679	13.79	0.88	12	0.40	194.00	3040.00	4280	20241219	-37.50	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	4280	-37.50	20241219	1756	52.33	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
79	20250317	111312	57	100.00	KOSPI	유통	N	N	N	N	N	2660	-30	5	-1.12	553138405	207780	25.04	2670	2705	2625	3495	1885	2690	2662.13	0.62	-31127	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1670	13.71	0.88	12	0.33	194.00	3040.00	4280	20241219	-37.85	1756	20241209	51.48	3950	-32.66	20250120	2200	20.91	20250113	4280	-37.85	20241219	1756	51.48	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
80	20250317	101312	57	100.00	KOSPI	유통	N	N	N	N	N	2655	-35	5	-1.30	411644300	154787	18.66	2670	2705	2625	3495	1885	2690	2659.42	0.62	-37138	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1667	13.69	0.87	12	0.25	194.00	3040.00	4280	20241219	-37.97	1756	20241209	51.20	3950	-32.78	20250120	2200	20.68	20250113	4280	-37.97	20241219	1756	51.20	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
81	20250317	091315	57	100.00	KOSPI	유통	N	N	N	N	N	2695	5	2	0.19	134118075	50162	6.05	2670	2705	2645	3495	1885	2690	2673.70	0.62	-10335	2816	2752	2691	2627	2566	2785	2660	314	805	500	1770	5	1	62777250	1692	13.89	0.89	12	0.08	194.00	3040.00	4280	20241219	-37.03	1756	20241209	53.47	3950	-31.77	20250120	2200	22.50	20250113	4280	-37.03	20241219	1756	53.47	20241209	1.70	N	450140	500	313 억	387800	N	N	19	N	N
82	20250314	161307	57	100.00	KOSPI	유통	N	N	N	N	N	2690	35	2	1.32	2224287241	820947	102.26	2675	2755	2630	3450	1860	2655	2709.48	0.55	27222	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1689	13.87	0.88	12	1.31	194.00	3040.00	4280	20241219	-37.15	1756	20241209	53.19	3950	-31.90	20250120	2200	22.27	20250113	4280	-37.15	20241219	1756	53.19	20241209	1.86	N	450140	500	313 억	344261	N	N	19	N	N
83	20250314	151317	57	100.00	KOSPI	유통	N	N	N	N	N	2700	45	2	1.69	2096179866	773282	96.32	2675	2755	2630	3450	1860	2655	2710.76	0.55	19689	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1695	13.92	0.89	12	1.23	194.00	3040.00	4280	20241219	-36.92	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	4280	-36.92	20241219	1756	53.76	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
84	20250314	141310	57	100.00	KOSPI	유통	N	N	N	N	N	2710	55	2	2.07	1972583881	727382	90.61	2675	2755	2630	3450	1860	2655	2711.90	0.55	7790	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1701	13.97	0.89	12	1.16	194.00	3040.00	4280	20241219	-36.68	1756	20241209	54.33	3950	-31.39	20250120	2200	23.18	20250113	4280	-36.68	20241219	1756	54.33	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
85	20250314	131309	57	100.00	KOSPI	유통	N	N	N	N	N	2695	40	2	1.51	1903939202	701926	87.44	2675	2755	2630	3450	1860	2655	2712.45	0.55	397	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1692	13.89	0.89	12	1.12	194.00	3040.00	4280	20241219	-37.03	1756	20241209	53.47	3950	-31.77	20250120	2200	22.50	20250113	4280	-37.03	20241219	1756	53.47	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
86	20250314	121310	57	100.00	KOSPI	유통	N	N	N	N	N	2730	75	2	2.82	1681497267	619723	77.20	2675	2755	2630	3450	1860	2655	2713.31	0.55	505	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1714	14.07	0.90	12	0.99	194.00	3040.00	4280	20241219	-36.21	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	4280	-36.21	20241219	1756	55.47	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
87	20250314	111311	57	100.00	KOSPI	유통	N	N	N	N	N	2720	65	2	2.45	1346021564	497003	61.91	2675	2755	2630	3450	1860	2655	2708.28	0.55	-2563	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1708	14.02	0.89	12	0.79	194.00	3040.00	4280	20241219	-36.45	1756	20241209	54.90	3950	-31.14	20250120	2200	23.64	20250113	4280	-36.45	20241219	1756	54.90	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
88	20250314	101308	57	100.00	KOSPI	유통	N	N	N	N	N	2715	60	2	2.26	737142327	273376	34.05	2675	2730	2630	3450	1860	2655	2696.44	0.55	27785	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1704	13.99	0.89	12	0.44	194.00	3040.00	4280	20241219	-36.57	1756	20241209	54.61	3950	-31.27	20250120	2200	23.41	20250113	4280	-36.57	20241219	1756	54.61	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
89	20250314	091314	57	100.00	KOSPI	유통	N	N	N	N	N	2705	50	2	1.88	227087295	84634	10.54	2675	2720	2630	3450	1860	2655	2683.17	0.55	8123	2778	2716	2678	2616	2578	2697	2597	314	795	500	1750	5	1	62777250	1698	13.94	0.89	12	0.13	194.00	3040.00	4280	20241219	-36.80	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	4280	-36.80	20241219	1756	54.04	20241209	1.86	N	450140	500	313 억	344261	N	N	181	N	N
90	20250313	161300	57	100.00	KOSPI	유통	N	N	N	N	N	2655	-75	5	-2.75	2131065287	793067	10.98	2705	2740	2640	3545	1915	2730	2687.17	0.54	484	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1667	13.69	0.87	12	1.26	194.00	3040.00	4280	20241219	-37.97	1756	20241209	51.20	3950	-32.78	20250120	2200	20.68	20250113	4280	-37.97	20241219	1756	51.20	20241209	1.70	N	450140	500	313 억	336678	N	N	181	N	N
91	20250313	151301	57	100.00	KOSPI	유통	N	N	N	N	N	2670	-60	5	-2.20	2053945417	764064	10.58	2705	2740	2640	3545	1915	2730	2688.16	0.54	-10712	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1676	13.76	0.88	12	1.22	194.00	3040.00	4280	20241219	-37.62	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	4280	-37.62	20241219	1756	52.05	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
92	20250313	141302	57	100.00	KOSPI	유통	N	N	N	N	N	2660	-70	5	-2.56	1945617220	723368	10.01	2705	2740	2640	3545	1915	2730	2689.64	0.54	-28049	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1670	13.71	0.88	12	1.15	194.00	3040.00	4280	20241219	-37.85	1756	20241209	51.48	3950	-32.66	20250120	2200	20.91	20250113	4280	-37.85	20241219	1756	51.48	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
93	20250313	131301	57	100.00	KOSPI	유통	N	N	N	N	N	2680	-50	5	-1.83	1589695320	590025	8.17	2705	2740	2660	3545	1915	2730	2694.26	0.54	-18116	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1682	13.81	0.88	12	0.94	194.00	3040.00	4280	20241219	-37.38	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	4280	-37.38	20241219	1756	52.62	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
94	20250313	121301	57	100.00	KOSPI	유통	N	N	N	N	N	2685	-45	5	-1.65	1295199171	479961	6.64	2705	2740	2675	3545	1915	2730	2698.53	0.54	4236	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1686	13.84	0.88	12	0.76	194.00	3040.00	4280	20241219	-37.27	1756	20241209	52.90	3950	-32.03	20250120	2200	22.05	20250113	4280	-37.27	20241219	1756	52.90	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
95	20250313	111303	57	100.00	KOSPI	유통	N	N	N	N	N	2700	-30	5	-1.10	1111480527	411753	5.70	2705	2740	2675	3545	1915	2730	2699.36	0.54	23626	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1695	13.92	0.89	12	0.66	194.00	3040.00	4280	20241219	-36.92	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	4280	-36.92	20241219	1756	53.76	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
96	20250313	101300	57	100.00	KOSPI	유통	N	N	N	N	N	2685	-45	5	-1.65	918418377	339872	4.70	2705	2740	2675	3545	1915	2730	2702.22	0.54	34166	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1686	13.84	0.88	12	0.54	194.00	3040.00	4280	20241219	-37.27	1756	20241209	52.90	3950	-32.03	20250120	2200	22.05	20250113	4280	-37.27	20241219	1756	52.90	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
97	20250313	091304	57	100.00	KOSPI	유통	N	N	N	N	N	2725	-5	5	-0.18	321049290	118229	1.64	2705	2740	2700	3545	1915	2730	2715.44	0.54	3669	3086	2907	2741	2562	2396	2997	2652	314	815	500	1800	5	1	62777250	1711	14.05	0.90	12	0.19	194.00	3040.00	4280	20241219	-36.33	1756	20241209	55.18	3950	-31.01	20250120	2200	23.86	20250113	4280	-36.33	20241219	1756	55.18	20241209	1.70	N	450140	500	313 억	336678	N	N	76	N	N
98	20250312	161254	57	100.00	KOSPI	유통	N	N	N	N	N	2730	125	2	4.80	19957550200	7196528	325.72	2575	2920	2575	3385	1825	2605	2773.27	0.54	-2526	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1714	14.07	0.90	12	11.46	194.00	3040.00	4365	20240228	-37.46	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	4280	-36.21	20241219	1756	55.47	20241209	1.77	N	450140	500	313 억	341203	N	N	76	N	N
99	20250312	151258	57	100.00	KOSPI	유통	N	N	N	N	N	2700	95	2	3.65	19554407225	7048522	319.02	2575	2920	2575	3385	1825	2605	2774.27	0.54	-19437	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1695	13.92	0.89	12	11.23	194.00	3040.00	4365	20240228	-38.14	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	4280	-36.92	20241219	1756	53.76	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
100	20250312	141252	57	100.00	KOSPI	유통	N	N	N	N	N	2705	100	2	3.84	18371916960	6608429	299.10	2575	2920	2575	3385	1825	2605	2780.09	0.54	-93839	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1698	13.94	0.89	12	10.53	194.00	3040.00	4365	20240228	-38.03	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	4280	-36.80	20241219	1756	54.04	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
101	20250312	131254	57	100.00	KOSPI	유통	N	N	N	N	N	2730	125	2	4.80	15360624913	5511223	249.44	2575	2920	2575	3385	1825	2605	2787.17	0.54	-128630	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1714	14.07	0.90	12	8.78	194.00	3040.00	4365	20240228	-37.46	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	4280	-36.21	20241219	1756	55.47	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
102	20250312	121258	57	100.00	KOSPI	유통	N	N	N	N	N	2630	25	2	0.96	804760484	307662	13.92	2575	2655	2575	3385	1825	2605	2615.75	0.54	10564	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1651	13.56	0.87	12	0.49	194.00	3040.00	4365	20240228	-39.75	1756	20241209	49.77	3950	-33.42	20250120	2200	19.55	20250113	4280	-38.55	20241219	1756	49.77	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
103	20250312	111248	57	100.00	KOSPI	유통	N	N	N	N	N	2610	5	2	0.19	589502954	226036	10.23	2575	2640	2575	3385	1825	2605	2608.01	0.54	27145	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1638	13.45	0.86	12	0.36	194.00	3040.00	4365	20240228	-40.21	1756	20241209	48.63	3950	-33.92	20250120	2200	18.64	20250113	4280	-39.02	20241219	1756	48.63	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
104	20250312	101251	57	100.00	KOSPI	유통	N	N	N	N	N	2605	0	3	0.00	413709009	158930	7.19	2575	2625	2575	3385	1825	2605	2603.08	0.54	24719	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1635	13.43	0.86	12	0.25	194.00	3040.00	4365	20240228	-40.32	1756	20241209	48.35	3950	-34.05	20250120	2200	18.41	20250113	4280	-39.14	20241219	1756	48.35	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
105	20250312	091259	57	100.00	KOSPI	유통	N	N	N	N	N	2605	0	3	0.00	238560727	91653	4.15	2575	2625	2575	3385	1825	2605	2602.86	0.54	27403	2855	2730	2555	2430	2255	2792	2492	314	780	500	1710	5	1	62777250	1635	13.43	0.86	12	0.15	194.00	3040.00	4365	20240228	-40.32	1756	20241209	48.35	3950	-34.05	20250120	2200	18.41	20250113	4280	-39.14	20241219	1756	48.35	20241209	1.77	N	450140	500	313 억	341203	N	N	9	N	N
106	20250311	161244	57	100.00	KOSPI	유통	N	N	N	N	N	2605	130	2	5.25	5595249690	2177053	41.32	2410	2680	2380	3215	1735	2475	2570.01	0.31	97605	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1635	13.43	0.86	12	3.47	194.00	3040.00	5030	20240227	-48.21	1756	20241209	48.35	3950	-34.05	20250120	2200	18.41	20250113	4280	-39.14	20241219	1756	48.35	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
107	20250311	151246	57	100.00	KOSPI	유통	N	N	N	N	N	2590	115	2	4.65	5312723265	2068172	39.25	2410	2680	2380	3215	1735	2475	2568.80	0.31	89592	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1626	13.35	0.85	12	3.29	194.00	3040.00	5030	20240227	-48.51	1756	20241209	47.49	3950	-34.43	20250120	2200	17.73	20250113	4280	-39.49	20241219	1756	47.49	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
108	20250311	141251	57	100.00	KOSPI	유통	N	N	N	N	N	2560	85	2	3.43	4941051850	1923778	36.51	2410	2680	2380	3215	1735	2475	2568.41	0.31	44517	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1607	13.20	0.84	12	3.06	194.00	3040.00	5030	20240227	-49.11	1756	20241209	45.79	3950	-35.19	20250120	2200	16.36	20250113	4280	-40.19	20241219	1756	45.79	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
109	20250311	131248	57	100.00	KOSPI	유통	N	N	N	N	N	2550	75	2	3.03	4542207473	1767716	33.55	2410	2680	2380	3215	1735	2475	2569.53	0.31	9031	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1601	13.14	0.84	12	2.82	194.00	3040.00	5030	20240227	-49.30	1756	20241209	45.22	3950	-35.44	20250120	2200	15.91	20250113	4280	-40.42	20241219	1756	45.22	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
110	20250311	121245	57	100.00	KOSPI	유통	N	N	N	N	N	2525	50	2	2.02	911861246	371016	7.04	2410	2535	2380	3215	1735	2475	2457.74	0.31	35515	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1585	13.02	0.83	12	0.59	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
111	20250311	111245	57	100.00	KOSPI	유통	N	N	N	N	N	2480	5	2	0.20	597930558	245692	4.66	2410	2490	2380	3215	1735	2475	2433.66	0.31	14164	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1557	12.78	0.82	12	0.39	194.00	3040.00	5030	20240227	-50.70	1756	20241209	41.23	3950	-37.22	20250120	2200	12.73	20250113	4280	-42.06	20241219	1756	41.23	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
112	20250311	101247	57	100.00	KOSPI	유통	N	N	N	N	N	2475	0	3	0.00	540808298	222594	4.22	2410	2485	2380	3215	1735	2475	2429.57	0.31	15998	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1554	12.76	0.81	12	0.35	194.00	3040.00	5030	20240227	-50.80	1756	20241209	40.95	3950	-37.34	20250120	2200	12.50	20250113	4280	-42.17	20241219	1756	40.95	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
113	20250311	091248	57	100.00	KOSPI	유통	N	N	N	N	N	2420	-55	5	-2.22	259265887	107867	2.05	2410	2430	2380	3215	1735	2475	2403.57	0.31	6505	3015	2745	2580	2310	2145	2880	2445	314	740	500	1630	5	1	62777250	1519	12.47	0.80	12	0.17	194.00	3040.00	5030	20240227	-51.89	1756	20241209	37.81	3950	-38.73	20250120	2200	10.00	20250113	4280	-43.46	20241219	1756	37.81	20241209	1.81	N	450140	500	313 억	195452	N	N	9	N	N
114	20250310	161236	57	100.00	KOSPI	유통	N	N	N	N	N	2475	15	2	0.61	14009494517	5243789	1632.49	2445	2850	2415	3195	1725	2460	2671.71	0.47	-97989	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1554	12.76	0.81	12	8.35	194.00	3040.00	5030	20240227	-50.80	1756	20241209	40.95	3950	-37.34	20250120	2200	12.50	20250113	4280	-42.17	20241219	1756	40.95	20241209	1.81	N	450140	500	313 억	295691	N	N	9	N	N
115	20250310	151245	57	100.00	KOSPI	유통	N	N	N	N	N	2495	35	2	1.42	13822779039	5168446	1609.03	2445	2850	2415	3195	1725	2460	2674.47	0.47	-108018	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1566	12.86	0.82	12	8.23	194.00	3040.00	5030	20240227	-50.40	1756	20241209	42.08	3950	-36.84	20250120	2200	13.41	20250113	4280	-41.71	20241219	1756	42.08	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
116	20250310	141243	57	100.00	KOSPI	유통	N	N	N	N	N	2505	45	2	1.83	13314872523	4964709	1545.60	2445	2850	2415	3195	1725	2460	2681.92	0.47	-96261	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1573	12.91	0.82	12	7.91	194.00	3040.00	5030	20240227	-50.20	1756	20241209	42.65	3950	-36.58	20250120	2200	13.86	20250113	4280	-41.47	20241219	1756	42.65	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
117	20250310	131241	57	100.00	KOSPI	유통	N	N	N	N	N	2525	65	2	2.64	12602644788	4682553	1457.76	2445	2850	2415	3195	1725	2460	2691.42	0.47	-157965	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1585	13.02	0.83	12	7.46	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
118	20250310	121237	57	100.00	KOSPI	유통	N	N	N	N	N	2685	225	2	9.15	827612485	324038	100.88	2445	2685	2415	3195	1725	2460	2554.15	0.47	-12301	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1686	13.84	0.88	12	0.52	194.00	3040.00	5030	20240227	-46.62	1756	20241209	52.90	3950	-32.03	20250120	2200	22.05	20250113	4280	-37.27	20241219	1756	52.90	20241209	1.81	N	450140	500	313 억	295691	Y	N	0	N	N
119	20250310	111238	57	100.00	KOSPI	유통	N	N	N	N	N	2470	10	2	0.41	230002571	93812	29.21	2445	2480	2415	3195	1725	2460	2451.71	0.47	-3161	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1551	12.73	0.81	12	0.15	194.00	3040.00	5030	20240227	-50.89	1756	20241209	40.66	3950	-37.47	20250120	2200	12.27	20250113	4280	-42.29	20241219	1756	40.66	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
120	20250310	101237	57	100.00	KOSPI	유통	N	N	N	N	N	2480	20	2	0.81	168638021	68792	21.42	2445	2480	2415	3195	1725	2460	2451.38	0.47	-3572	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1557	12.78	0.82	12	0.11	194.00	3040.00	5030	20240227	-50.70	1756	20241209	41.23	3950	-37.22	20250120	2200	12.73	20250113	4280	-42.06	20241219	1756	41.23	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
121	20250310	091239	57	100.00	KOSPI	유통	N	N	N	N	N	2460	0	3	0.00	82602145	33844	10.54	2445	2475	2415	3195	1725	2460	2440.49	0.47	40	2613	2536	2483	2406	2353	2510	2380	314	735	500	1620	5	1	62777250	1544	12.68	0.81	12	0.05	194.00	3040.00	5030	20240227	-51.09	1756	20241209	40.09	3950	-37.72	20250120	2200	11.82	20250113	4280	-42.52	20241219	1756	40.09	20241209	1.81	N	450140	500	313 억	295691	N	N	0	N	N
122	20250307	161235	57	100.00	KOSPI	유통	N	N	N	N	N	2460	-95	5	-3.72	778327764	313243	79.97	2520	2560	2430	3320	1790	2555	2484.86	0.38	57154	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1544	12.68	0.81	12	0.50	194.00	3040.00	5030	20240227	-51.09	1756	20241209	40.09	3950	-37.72	20250120	2200	11.82	20250113	4280	-42.52	20241219	1756	40.09	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
123	20250307	151240	57	100.00	KOSPI	유통	N	N	N	N	N	2455	-100	5	-3.91	718784634	288926	73.76	2520	2560	2430	3320	1790	2555	2487.78	0.38	51077	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1541	12.65	0.81	12	0.46	194.00	3040.00	5030	20240227	-51.19	1756	20241209	39.81	3950	-37.85	20250120	2200	11.59	20250113	4280	-42.64	20241219	1756	39.81	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
124	20250307	141237	57	100.00	KOSPI	유통	N	N	N	N	N	2490	-65	5	-2.54	338702628	134237	34.27	2520	2560	2475	3320	1790	2555	2523.17	0.38	-21683	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1563	12.84	0.82	12	0.21	194.00	3040.00	5030	20240227	-50.50	1756	20241209	41.80	3950	-36.96	20250120	2200	13.18	20250113	4280	-41.82	20241219	1756	41.80	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
125	20250307	131239	57	100.00	KOSPI	유통	N	N	N	N	N	2530	-25	5	-0.98	190863538	75426	19.25	2520	2560	2505	3320	1790	2555	2530.47	0.38	-6968	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1588	13.04	0.83	12	0.12	194.00	3040.00	5030	20240227	-49.70	1756	20241209	44.08	3950	-35.95	20250120	2200	15.00	20250113	4280	-40.89	20241219	1756	44.08	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
126	20250307	121238	57	100.00	KOSPI	유통	N	N	N	N	N	2540	-15	5	-0.59	161511908	63820	16.29	2520	2560	2505	3320	1790	2555	2530.74	0.38	-5	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1595	13.09	0.84	12	0.10	194.00	3040.00	5030	20240227	-49.50	1756	20241209	44.65	3950	-35.70	20250120	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
127	20250307	111236	57	100.00	KOSPI	유통	N	N	N	N	N	2540	-15	5	-0.59	115702593	45649	11.65	2520	2560	2505	3320	1790	2555	2534.61	0.38	3280	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1595	13.09	0.84	12	0.07	194.00	3040.00	5030	20240227	-49.50	1756	20241209	44.65	3950	-35.70	20250120	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
128	20250307	101233	57	100.00	KOSPI	유통	N	N	N	N	N	2550	-5	5	-0.20	89168630	35184	8.98	2520	2560	2505	3320	1790	2555	2534.35	0.38	2420	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1601	13.14	0.84	12	0.06	194.00	3040.00	5030	20240227	-49.30	1756	20241209	45.22	3950	-35.44	20250120	2200	15.91	20250113	4280	-40.42	20241219	1756	45.22	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
129	20250307	091240	57	100.00	KOSPI	유통	N	N	N	N	N	2535	-20	5	-0.78	36437825	14470	3.69	2520	2540	2505	3320	1790	2555	2518.16	0.38	2696	2638	2596	2553	2511	2468	2617	2532	314	765	500	1680	5	1	62777250	1591	13.07	0.83	12	0.02	194.00	3040.00	5030	20240227	-49.60	1756	20241209	44.36	3950	-35.82	20250120	2200	15.23	20250113	4280	-40.77	20241219	1756	44.36	20241209	1.86	N	450140	500	313 억	235980	N	N	5	N	N
130	20250306	161228	57	100.00	KOSPI	유통	N	N	N	N	N	2555	15	2	0.59	997556512	391272	110.89	2540	2595	2510	3300	1780	2540	2549.51	0.39	-30379	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1604	13.17	0.84	12	0.62	194.00	3040.00	5030	20240227	-49.20	1756	20241209	45.50	3950	-35.32	20250120	2200	16.14	20250113	4280	-40.30	20241219	1756	45.50	20241209	1.90	N	450140	500	313 억	246766	N	N	5	N	N
131	20250306	151229	57	100.00	KOSPI	유통	N	N	N	N	N	2545	5	2	0.20	946833237	371390	105.26	2540	2595	2510	3300	1780	2540	2549.43	0.39	-34999	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1598	13.12	0.84	12	0.59	194.00	3040.00	5030	20240227	-49.40	1756	20241209	44.93	3950	-35.57	20250120	2200	15.68	20250113	4280	-40.54	20241219	1756	44.93	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
132	20250306	141228	57	100.00	KOSPI	유통	N	N	N	N	N	2545	5	2	0.20	839819027	329280	93.32	2540	2595	2510	3300	1780	2540	2550.47	0.39	-44886	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1598	13.12	0.84	12	0.52	194.00	3040.00	5030	20240227	-49.40	1756	20241209	44.93	3950	-35.57	20250120	2200	15.68	20250113	4280	-40.54	20241219	1756	44.93	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
133	20250306	131228	57	100.00	KOSPI	유통	N	N	N	N	N	2535	-5	5	-0.20	403311077	158916	45.04	2540	2570	2510	3300	1780	2540	2537.89	0.39	198	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1591	13.07	0.83	12	0.25	194.00	3040.00	5030	20240227	-49.60	1756	20241209	44.36	3950	-35.82	20250120	2200	15.23	20250113	4280	-40.77	20241219	1756	44.36	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
134	20250306	121227	57	100.00	KOSPI	유통	N	N	N	N	N	2535	-5	5	-0.20	358364865	141203	40.02	2540	2570	2510	3300	1780	2540	2537.94	0.39	672	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1591	13.07	0.83	12	0.22	194.00	3040.00	5030	20240227	-49.60	1756	20241209	44.36	3950	-35.82	20250120	2200	15.23	20250113	4280	-40.77	20241219	1756	44.36	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
135	20250306	111224	57	100.00	KOSPI	유통	N	N	N	N	N	2540	0	3	0.00	319194515	125772	35.65	2540	2570	2510	3300	1780	2540	2537.88	0.39	5449	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1595	13.09	0.84	12	0.20	194.00	3040.00	5030	20240227	-49.50	1756	20241209	44.65	3950	-35.70	20250120	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
136	20250306	101226	57	100.00	KOSPI	유통	N	N	N	N	N	2545	5	2	0.20	273708755	107830	30.56	2540	2570	2510	3300	1780	2540	2538.34	0.39	573	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1598	13.12	0.84	12	0.17	194.00	3040.00	5030	20240227	-49.40	1756	20241209	44.93	3950	-35.57	20250120	2200	15.68	20250113	4280	-40.54	20241219	1756	44.93	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
137	20250306	091232	57	100.00	KOSPI	유통	N	N	N	N	N	2540	0	3	0.00	149792515	58885	16.69	2540	2570	2535	3300	1780	2540	2543.82	0.39	-13838	2630	2585	2520	2475	2410	2607	2497	314	760	500	1670	5	1	62777250	1595	13.09	0.84	12	0.09	194.00	3040.00	5030	20240227	-49.50	1756	20241209	44.65	3950	-35.70	20250120	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	1.90	N	450140	500	313 억	246766	N	N	28	N	N
138	20250305	161210	57	100.00	KOSPI	유통	N	N	N	N	N	2540	85	2	3.46	873245312	346485	98.16	2455	2565	2455	3190	1720	2455	2520.30	0.32	43270	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1595	13.09	0.84	12	0.55	194.00	3040.00	5030	20240227	-49.50	1756	20241209	44.65	3950	-35.70	20250120	2200	15.45	20250113	4280	-40.65	20241219	1756	44.65	20241209	1.85	N	450140	500	313 억	199801	N	N	28	N	N
139	20250305	151218	57	100.00	KOSPI	유통	N	N	N	N	N	2525	70	2	2.85	837351957	332336	94.15	2455	2565	2455	3190	1720	2455	2519.59	0.32	39681	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1585	13.02	0.83	12	0.53	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
140	20250305	141218	57	100.00	KOSPI	유통	N	N	N	N	N	2525	70	2	2.85	769230347	305392	86.52	2455	2565	2455	3190	1720	2455	2518.83	0.32	27276	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1585	13.02	0.83	12	0.49	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
141	20250305	131214	57	100.00	KOSPI	유통	N	N	N	N	N	2510	55	2	2.24	729708530	289702	82.07	2455	2565	2455	3190	1720	2455	2518.82	0.32	21956	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1576	12.94	0.83	12	0.46	194.00	3040.00	5030	20240227	-50.10	1756	20241209	42.94	3950	-36.46	20250120	2200	14.09	20250113	4280	-41.36	20241219	1756	42.94	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
142	20250305	121216	57	100.00	KOSPI	유통	N	N	N	N	N	2500	45	2	1.83	667755820	264843	75.03	2455	2565	2455	3190	1720	2455	2521.33	0.32	18711	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1569	12.89	0.82	12	0.42	194.00	3040.00	5030	20240227	-50.30	1756	20241209	42.37	3950	-36.71	20250120	2200	13.64	20250113	4280	-41.59	20241219	1756	42.37	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
143	20250305	111209	57	100.00	KOSPI	유통	N	N	N	N	N	2525	70	2	2.85	595859390	236117	66.89	2455	2565	2455	3190	1720	2455	2523.58	0.32	17555	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1585	13.02	0.83	12	0.38	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4280	-41.00	20241219	1756	43.79	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
144	20250305	101213	57	100.00	KOSPI	유통	N	N	N	N	N	2520	65	2	2.65	472019490	187131	53.02	2455	2565	2455	3190	1720	2455	2522.40	0.32	3591	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1582	12.99	0.83	12	0.30	194.00	3040.00	5030	20240227	-49.90	1756	20241209	43.51	3950	-36.20	20250120	2200	14.55	20250113	4280	-41.12	20241219	1756	43.51	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
145	20250305	091213	57	100.00	KOSPI	유통	N	N	N	N	N	2530	75	2	3.05	181552900	72535	20.55	2455	2535	2455	3190	1720	2455	2502.97	0.32	8660	2571	2512	2461	2402	2351	2487	2377	314	735	500	1620	5	1	62777250	1588	13.04	0.83	12	0.12	194.00	3040.00	5030	20240227	-49.70	1756	20241209	44.08	3950	-35.95	20250120	2200	15.00	20250113	4280	-40.89	20241219	1756	44.08	20241209	1.85	N	450140	500	313 억	199801	N	N	27	N	N
146	20250304	161200	57	100.00	KOSPI	유통	N	N	N	N	N	2455	-80	5	-3.16	843717505	342242	75.40	2495	2520	2410	3295	1775	2535	2465.30	0.24	44769	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1541	12.65	0.81	12	0.55	194.00	3040.00	5030	20240227	-51.19	1756	20241209	39.81	3950	-37.85	20250120	2200	11.59	20250113	4280	-42.64	20241219	1756	39.81	20241209	1.69	N	450140	500	313 억	148135	N	N	27	N	N
147	20250304	151157	57	100.00	KOSPI	유통	N	N	N	N	N	2455	-80	5	-3.16	789987930	320372	70.59	2495	2520	2410	3295	1775	2535	2465.84	0.24	43527	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1541	12.65	0.81	12	0.51	194.00	3040.00	5030	20240227	-51.19	1756	20241209	39.81	3950	-37.85	20250120	2200	11.59	20250113	4280	-42.64	20241219	1756	39.81	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
148	20250304	141201	57	100.00	KOSPI	유통	N	N	N	N	N	2460	-75	5	-2.96	697958780	282958	62.34	2495	2520	2410	3295	1775	2535	2466.65	0.24	28327	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1544	12.68	0.81	12	0.45	194.00	3040.00	5030	20240227	-51.09	1756	20241209	40.09	3950	-37.72	20250120	2200	11.82	20250113	4280	-42.52	20241219	1756	40.09	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
149	20250304	131158	57	100.00	KOSPI	유통	N	N	N	N	N	2480	-55	5	-2.17	574069030	232769	51.28	2495	2520	2410	3295	1775	2535	2466.26	0.24	16899	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1557	12.78	0.82	12	0.37	194.00	3040.00	5030	20240227	-50.70	1756	20241209	41.23	3950	-37.22	20250120	2200	12.73	20250113	4280	-42.06	20241219	1756	41.23	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
150	20250304	121156	57	100.00	KOSPI	유통	N	N	N	N	N	2485	-50	5	-1.97	523154548	212188	46.75	2495	2520	2410	3295	1775	2535	2465.52	0.24	14872	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1560	12.81	0.82	12	0.34	194.00	3040.00	5030	20240227	-50.60	1756	20241209	41.51	3950	-37.09	20250120	2200	12.95	20250113	4280	-41.94	20241219	1756	41.51	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
151	20250304	111200	57	100.00	KOSPI	유통	N	N	N	N	N	2465	-70	5	-2.76	453248058	183839	40.50	2495	2520	2410	3295	1775	2535	2465.46	0.24	17252	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1547	12.71	0.81	12	0.29	194.00	3040.00	5030	20240227	-50.99	1756	20241209	40.38	3950	-37.59	20250120	2200	12.05	20250113	4280	-42.41	20241219	1756	40.38	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
152	20250304	101153	57	100.00	KOSPI	유통	N	N	N	N	N	2475	-60	5	-2.37	360272818	146210	32.21	2495	2520	2410	3295	1775	2535	2464.07	0.24	23949	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1554	12.76	0.81	12	0.23	194.00	3040.00	5030	20240227	-50.80	1756	20241209	40.95	3950	-37.34	20250120	2200	12.50	20250113	4280	-42.17	20241219	1756	40.95	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N
153	20250304	091150	57	100.00	KOSPI	유통	N	N	N	N	N	2470	-65	5	-2.56	204393145	82793	18.24	2495	2520	2410	3295	1775	2535	2468.72	0.24	7472	2655	2595	2550	2490	2445	2572	2467	314	760	500	1670	5	1	62777250	1551	12.73	0.81	12	0.13	194.00	3040.00	5030	20240227	-50.89	1756	20241209	40.66	3950	-37.47	20250120	2200	12.27	20250113	4280	-42.29	20241219	1756	40.66	20241209	1.69	N	450140	500	313 억	148135	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History