KissMeData/453340/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14430	150	2	1.05	646083750	44964	114.81	14210	14620	14190	18560	10000	14280	14368.91	14.22	-5929	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4781	6.60	0.72	12	0.14	2185.00	19995.00	16110	20241219	-10.43	10050	20240805	43.58	15100	-4.44	20250110	13130	9.90	20250210	16110	-10.43	20241219	10050	43.58	20240805	0.24	N	453340	500	169 억	4712438	N	N	426	N	N
3	20250328	151353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14420	140	2	0.98	626408490	43603	111.33	14210	14620	14190	18560	10000	14280	14366.18	14.22	-5582	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4778	6.60	0.72	12	0.13	2185.00	19995.00	16110	20241219	-10.49	10050	20240805	43.48	15100	-4.50	20250110	13130	9.82	20250210	16110	-10.49	20241219	10050	43.48	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
4	20250328	141356	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14370	90	2	0.63	460685550	32170	82.14	14210	14550	14190	18560	10000	14280	14320.35	14.22	-1660	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4762	6.58	0.72	12	0.10	2185.00	19995.00	16110	20241219	-10.80	10050	20240805	42.99	15100	-4.83	20250110	13130	9.44	20250210	16110	-10.80	20241219	10050	42.99	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
5	20250328	131350	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14400	120	2	0.84	402565200	28131	71.83	14210	14550	14190	18560	10000	14280	14310.38	14.22	-830	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4772	6.59	0.72	12	0.08	2185.00	19995.00	16110	20241219	-10.61	10050	20240805	43.28	15100	-4.64	20250110	13130	9.67	20250210	16110	-10.61	20241219	10050	43.28	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
6	20250328	121348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14390	110	2	0.77	318995020	22296	56.93	14210	14550	14190	18560	10000	14280	14307.28	14.22	-1299	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4768	6.59	0.72	12	0.07	2185.00	19995.00	16110	20241219	-10.68	10050	20240805	43.18	15100	-4.70	20250110	13130	9.60	20250210	16110	-10.68	20241219	10050	43.18	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
7	20250328	111346	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14390	110	2	0.77	280858540	19639	50.14	14210	14550	14190	18560	10000	14280	14301.06	14.22	-727	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4768	6.59	0.72	12	0.06	2185.00	19995.00	16110	20241219	-10.68	10050	20240805	43.18	15100	-4.70	20250110	13130	9.60	20250210	16110	-10.68	20241219	10050	43.18	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
8	20250328	101356	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14330	50	2	0.35	185369320	12990	33.17	14210	14550	14190	18560	10000	14280	14270.16	14.22	272	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4748	6.56	0.72	12	0.04	2185.00	19995.00	16110	20241219	-11.05	10050	20240805	42.59	15100	-5.10	20250110	13130	9.14	20250210	16110	-11.05	20241219	10050	42.59	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
9	20250328	091405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14200	-80	5	-0.56	99295800	6971	17.80	14210	14550	14190	18560	10000	14280	14244.13	14.22	1751	15026	14652	14466	14092	13906	14560	14000	169	4280	500	10850	10	1	33135540	4705	6.50	0.71	12	0.02	2185.00	19995.00	16110	20241219	-11.86	10050	20240805	41.29	15100	-5.96	20250110	13130	8.15	20250210	16110	-11.86	20241219	10050	41.29	20240805	0.24	N	453340	500	169 억	4712438	N	N	0	N	N
10	20250327	162705	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14280	-520	5	-3.51	566371720	39105	73.04	14800	14840	14280	19240	10360	14800	14483.36	14.24	-7946	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4732	6.54	0.71	12	0.12	2185.00	19995.00	16110	20241219	-11.36	10050	20240805	42.09	15100	-5.43	20250110	13130	8.76	20250210	16110	-11.36	20241219	10050	42.09	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
11	20250327	151351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14280	-520	5	-3.51	553856370	38229	71.41	14800	14840	14280	19240	10360	14800	14487.86	14.24	-7405	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4732	6.54	0.71	12	0.12	2185.00	19995.00	16110	20241219	-11.36	10050	20240805	42.09	15100	-5.43	20250110	13130	8.76	20250210	16110	-11.36	20241219	10050	42.09	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
12	20250327	141354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14360	-440	5	-2.97	450940750	31039	57.98	14800	14840	14340	19240	10360	14800	14528.20	14.24	-3785	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4758	6.57	0.72	12	0.09	2185.00	19995.00	16110	20241219	-10.86	10050	20240805	42.89	15100	-4.90	20250110	13130	9.37	20250210	16110	-10.86	20241219	10050	42.89	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
13	20250327	131345	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14450	-350	5	-2.36	335078160	22999	42.96	14800	14840	14450	19240	10360	14800	14569.25	14.24	-2778	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4788	6.61	0.72	12	0.07	2185.00	19995.00	16110	20241219	-10.30	10050	20240805	43.78	15100	-4.30	20250110	13130	10.05	20250210	16110	-10.30	20241219	10050	43.78	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
14	20250327	121359	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14560	-240	5	-1.62	245104100	16802	31.38	14800	14840	14540	19240	10360	14800	14587.79	14.24	-1906	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4825	6.66	0.73	12	0.05	2185.00	19995.00	16110	20241219	-9.62	10050	20240805	44.88	15100	-3.58	20250110	13130	10.89	20250210	16110	-9.62	20241219	10050	44.88	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
15	20250327	111351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14620	-180	5	-1.22	197638330	13550	25.31	14800	14840	14540	19240	10360	14800	14585.85	14.24	-2193	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4844	6.69	0.73	12	0.04	2185.00	19995.00	16110	20241219	-9.25	10050	20240805	45.47	15100	-3.18	20250110	13130	11.35	20250210	16110	-9.25	20241219	10050	45.47	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
16	20250327	101345	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14550	-250	5	-1.69	123947290	8492	15.86	14800	14840	14540	19240	10360	14800	14595.77	14.24	-1546	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4821	6.66	0.73	12	0.03	2185.00	19995.00	16110	20241219	-9.68	10050	20240805	44.78	15100	-3.64	20250110	13130	10.81	20250210	16110	-9.68	20241219	10050	44.78	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
17	20250327	091349	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14540	-260	5	-1.76	41335430	2822	5.27	14800	14840	14540	19240	10360	14800	14647.57	14.24	-1028	15046	14922	14686	14562	14326	14985	14625	169	4440	500	11240	10	1	33135540	4818	6.65	0.73	12	0.01	2185.00	19995.00	16110	20241219	-9.75	10050	20240805	44.68	15100	-3.71	20250110	13130	10.74	20250210	16110	-9.75	20241219	10050	44.68	20240805	0.24	N	453340	500	169 억	4717972	N	N	458	N	N
18	20250326	161336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14800	300	2	2.07	786496950	53532	115.67	14460	14810	14450	18850	10150	14500	14692.09	14.18	6516	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4904	6.77	0.74	12	0.16	2185.00	19995.00	16110	20241219	-8.13	10050	20240805	47.26	15100	-1.99	20250110	13130	12.72	20250210	16110	-8.13	20241219	10050	47.26	20240805	0.24	N	453340	500	169 억	4700268	N	N	458	N	N
19	20250326	151336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14790	290	2	2.00	759563490	51712	111.73	14460	14810	14450	18850	10150	14500	14688.34	14.18	6905	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4901	6.77	0.74	12	0.16	2185.00	19995.00	16110	20241219	-8.19	10050	20240805	47.16	15100	-2.05	20250110	13130	12.64	20250210	16110	-8.19	20241219	10050	47.16	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
20	20250326	141334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14800	300	2	2.07	689399680	46963	101.47	14460	14810	14450	18850	10150	14500	14679.63	14.18	7449	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4904	6.77	0.74	12	0.14	2185.00	19995.00	16110	20241219	-8.13	10050	20240805	47.26	15100	-1.99	20250110	13130	12.72	20250210	16110	-8.13	20241219	10050	47.26	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
21	20250326	131338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14680	180	2	1.24	554635925	37823	81.72	14460	14780	14450	18850	10150	14500	14663.99	14.18	4929	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4864	6.72	0.73	12	0.11	2185.00	19995.00	16110	20241219	-8.88	10050	20240805	46.07	15100	-2.78	20250110	13130	11.81	20250210	16110	-8.88	20241219	10050	46.07	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
22	20250326	121344	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14700	200	2	1.38	509001270	34717	75.01	14460	14780	14450	18850	10150	14500	14661.44	14.18	4375	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4871	6.73	0.74	12	0.10	2185.00	19995.00	16110	20241219	-8.75	10050	20240805	46.27	15100	-2.65	20250110	13130	11.96	20250210	16110	-8.75	20241219	10050	46.27	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
23	20250326	111340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14750	250	2	1.72	434541330	29660	64.09	14460	14780	14450	18850	10150	14500	14650.75	14.18	4882	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4887	6.75	0.74	12	0.09	2185.00	19995.00	16110	20241219	-8.44	10050	20240805	46.77	15100	-2.32	20250110	13130	12.34	20250210	16110	-8.44	20241219	10050	46.77	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
24	20250326	101339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14690	190	2	1.31	309013410	21129	45.65	14460	14690	14450	18850	10150	14500	14625.08	14.18	2563	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4868	6.72	0.73	12	0.06	2185.00	19995.00	16110	20241219	-8.81	10050	20240805	46.17	15100	-2.72	20250110	13130	11.88	20250210	16110	-8.81	20241219	10050	46.17	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
25	20250326	091341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14500	0	3	0.00	3977350	274	0.59	14460	14540	14450	18850	10150	14500	14515.88	14.18	-118	14760	14630	14470	14340	14180	14550	14260	169	4350	500	11020	10	1	33135540	4805	6.64	0.73	12	0.00	2185.00	19995.00	16110	20241219	-9.99	10050	20240805	44.28	15100	-3.97	20250110	13130	10.43	20250210	16110	-9.99	20241219	10050	44.28	20240805	0.24	N	453340	500	169 억	4700268	N	N	69	N	N
26	20250325	161328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14500	-50	5	-0.34	669357420	46281	91.69	14550	14600	14310	18910	10190	14550	14462.86	14.17	-11653	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4805	6.64	0.73	12	0.14	2185.00	19995.00	16110	20241219	-9.99	10050	20240805	44.28	15100	-3.97	20250110	13130	10.43	20250210	16110	-9.99	20241219	10050	44.28	20240805	0.25	N	453340	500	169 억	4695176	N	N	69	N	N
27	20250325	151332	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14450	-100	5	-0.69	654365570	45245	89.64	14550	14600	14310	18910	10190	14550	14462.72	14.17	-11639	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4788	6.61	0.72	12	0.14	2185.00	19995.00	16110	20241219	-10.30	10050	20240805	43.78	15100	-4.30	20250110	13130	10.05	20250210	16110	-10.30	20241219	10050	43.78	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
28	20250325	141328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14460	-90	5	-0.62	564647280	39032	77.33	14550	14600	14310	18910	10190	14550	14466.27	14.17	-11405	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4791	6.62	0.72	12	0.12	2185.00	19995.00	16110	20241219	-10.24	10050	20240805	43.88	15100	-4.24	20250110	13130	10.13	20250210	16110	-10.24	20241219	10050	43.88	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
29	20250325	131420	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14470	-80	5	-0.55	435504800	30081	59.60	14550	14600	14310	18910	10190	14550	14477.74	14.17	-7388	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4795	6.62	0.72	12	0.09	2185.00	19995.00	16110	20241219	-10.18	10050	20240805	43.98	15100	-4.17	20250110	13130	10.21	20250210	16110	-10.18	20241219	10050	43.98	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
30	20250325	121330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14450	-100	5	-0.69	358307490	24747	49.03	14550	14600	14310	18910	10190	14550	14478.83	14.17	-5740	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4788	6.61	0.72	12	0.07	2185.00	19995.00	16110	20241219	-10.30	10050	20240805	43.78	15100	-4.30	20250110	13130	10.05	20250210	16110	-10.30	20241219	10050	43.78	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
31	20250325	111329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14520	-30	5	-0.21	292829460	20223	40.07	14550	14600	14310	18910	10190	14550	14480.02	14.17	-5295	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4811	6.65	0.73	12	0.06	2185.00	19995.00	16110	20241219	-9.87	10050	20240805	44.48	15100	-3.84	20250110	13130	10.59	20250210	16110	-9.87	20241219	10050	44.48	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
32	20250325	101341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14420	-130	5	-0.89	184906690	12766	25.29	14550	14600	14310	18910	10190	14550	14484.31	14.17	-3529	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4778	6.60	0.72	12	0.04	2185.00	19995.00	16110	20241219	-10.49	10050	20240805	43.48	15100	-4.50	20250110	13130	9.82	20250210	16110	-10.49	20241219	10050	43.48	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
33	20250325	091341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14550	0	3	0.00	37398290	2573	5.10	14550	14580	14310	18910	10190	14550	14534.90	14.17	-866	14936	14742	14446	14252	13956	14840	14350	169	4360	500	11050	10	1	33135540	4821	6.66	0.73	12	0.01	2185.00	19995.00	16110	20241219	-9.68	10050	20240805	44.78	15100	-3.64	20250110	13130	10.81	20250210	16110	-9.68	20241219	10050	44.78	20240805	0.25	N	453340	500	169 억	4695176	N	N	0	N	N
34	20250324	161325	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14550	230	2	1.61	731276620	50468	82.70	14210	14640	14150	18610	10030	14320	14489.87	14.07	-456	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4821	6.66	0.73	12	0.15	2185.00	19995.00	16110	20241219	-9.68	10050	20240805	44.78	15100	-3.64	20250110	13130	10.81	20250210	16110	-9.68	20241219	10050	44.78	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
35	20250324	151335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14500	180	2	1.26	684929740	47271	77.46	14210	14640	14150	18610	10030	14320	14489.43	14.07	-690	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4805	6.64	0.73	12	0.14	2185.00	19995.00	16110	20241219	-9.99	10050	20240805	44.28	15100	-3.97	20250110	13130	10.43	20250210	16110	-9.99	20241219	10050	44.28	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
36	20250324	141336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14490	170	2	1.19	609678750	42079	68.95	14210	14640	14150	18610	10030	14320	14488.91	14.07	-168	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4801	6.63	0.72	12	0.13	2185.00	19995.00	16110	20241219	-10.06	10050	20240805	44.18	15100	-4.04	20250110	13130	10.36	20250210	16110	-10.06	20241219	10050	44.18	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
37	20250324	131337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14490	170	2	1.19	544291915	37567	61.56	14210	14640	14150	18610	10030	14320	14488.56	14.07	86	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4801	6.63	0.72	12	0.11	2185.00	19995.00	16110	20241219	-10.06	10050	20240805	44.18	15100	-4.04	20250110	13130	10.36	20250210	16110	-10.06	20241219	10050	44.18	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
38	20250324	121334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14490	170	2	1.19	447964520	30921	50.67	14210	14640	14150	18610	10030	14320	14487.39	14.07	204	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4801	6.63	0.72	12	0.09	2185.00	19995.00	16110	20241219	-10.06	10050	20240805	44.18	15100	-4.04	20250110	13130	10.36	20250210	16110	-10.06	20241219	10050	44.18	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
39	20250324	111333	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14520	200	2	1.40	358806340	24770	40.59	14210	14640	14150	18610	10030	14320	14485.52	14.07	810	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4811	6.65	0.73	12	0.07	2185.00	19995.00	16110	20241219	-9.87	10050	20240805	44.48	15100	-3.84	20250110	13130	10.59	20250210	16110	-9.87	20241219	10050	44.48	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
40	20250324	101329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14520	200	2	1.40	260213650	17969	29.44	14210	14640	14150	18610	10030	14320	14481.25	14.07	1199	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4811	6.65	0.73	12	0.05	2185.00	19995.00	16110	20241219	-9.87	10050	20240805	44.48	15100	-3.84	20250110	13130	10.59	20250210	16110	-9.87	20241219	10050	44.48	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
41	20250324	091331	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14590	270	2	1.89	96074260	6685	10.95	14210	14600	14150	18610	10030	14320	14371.62	14.07	4900	14726	14522	14376	14172	14026	14450	14100	169	4290	500	10880	10	1	33135540	4834	6.68	0.73	12	0.02	2185.00	19995.00	16110	20241219	-9.44	10050	20240805	45.17	15100	-3.38	20250110	13130	11.12	20250210	16110	-9.44	20241219	10050	45.17	20240805	0.25	N	453340	500	169 억	4662401	N	N	0	N	N
42	20250321	161346	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14320	-60	5	-0.42	876450495	61029	91.00	14390	14580	14230	18690	10070	14380	14361.21	14.03	-3997	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4745	6.55	0.72	12	0.18	2185.00	19995.00	16110	20241219	-11.11	10050	20240805	42.49	15100	-5.17	20250110	13130	9.06	20250210	16110	-11.11	20241219	10050	42.49	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
43	20250321	151334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14350	-30	5	-0.21	795224865	55356	82.54	14390	14580	14230	18690	10070	14380	14365.65	14.03	-3020	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4755	6.57	0.72	12	0.17	2185.00	19995.00	16110	20241219	-10.92	10050	20240805	42.79	15100	-4.97	20250110	13130	9.29	20250210	16110	-10.92	20241219	10050	42.79	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
44	20250321	141334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14360	-20	5	-0.14	418483655	29017	43.27	14390	14580	14230	18690	10070	14380	14422.02	14.03	-10352	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4758	6.57	0.72	12	0.09	2185.00	19995.00	16110	20241219	-10.86	10050	20240805	42.89	15100	-4.90	20250110	13130	9.37	20250210	16110	-10.86	20241219	10050	42.89	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
45	20250321	131335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14520	140	2	0.97	279499035	19406	28.94	14390	14570	14230	18690	10070	14380	14402.71	14.03	-7212	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4811	6.65	0.73	12	0.06	2185.00	19995.00	16110	20241219	-9.87	10050	20240805	44.48	15100	-3.84	20250110	13130	10.59	20250210	16110	-9.87	20241219	10050	44.48	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
46	20250321	121335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14520	140	2	0.97	246413255	17126	25.54	14390	14540	14230	18690	10070	14380	14388.25	14.03	-6033	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4811	6.65	0.73	12	0.05	2185.00	19995.00	16110	20241219	-9.87	10050	20240805	44.48	15100	-3.84	20250110	13130	10.59	20250210	16110	-9.87	20241219	10050	44.48	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
47	20250321	111335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14440	60	2	0.42	171745015	11969	17.85	14390	14470	14230	18690	10070	14380	14349.15	14.03	-4512	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4785	6.61	0.72	12	0.04	2185.00	19995.00	16110	20241219	-10.37	10050	20240805	43.68	15100	-4.37	20250110	13130	9.98	20250210	16110	-10.37	20241219	10050	43.68	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
48	20250321	101336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14290	-90	5	-0.63	96735685	6765	10.09	14390	14390	14230	18690	10070	14380	14299.44	14.03	-3342	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4735	6.54	0.71	12	0.02	2185.00	19995.00	16110	20241219	-11.30	10050	20240805	42.19	15100	-5.36	20250110	13130	8.83	20250210	16110	-11.30	20241219	10050	42.19	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
49	20250321	091343	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14320	-60	5	-0.42	16762660	1169	1.74	14390	14390	14310	18690	10070	14380	14339.32	14.03	-974	14680	14530	14280	14130	13880	14605	14205	169	4310	500	10920	10	1	33135540	4745	6.55	0.72	12	0.00	2185.00	19995.00	16110	20241219	-11.11	10050	20240805	42.49	15100	-5.17	20250110	13130	9.06	20250210	16110	-11.11	20241219	10050	42.49	20240805	0.26	N	453340	500	169 억	4649019	N	N	0	N	N
50	20250320	161959	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14380	310	2	2.20	956601115	66977	102.81	14070	14430	14030	18290	9850	14070	14282.43	14.00	-6474	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4765	6.58	0.72	12	0.20	2185.00	19995.00	16110	20241219	-10.74	10050	20240805	43.08	15100	-4.77	20250110	13130	9.52	20250210	16110	-10.74	20241219	10050	43.08	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
51	20250320	151330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14270	200	2	1.42	908031115	63590	97.61	14070	14430	14030	18290	9850	14070	14279.46	14.00	-6946	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4728	6.53	0.71	12	0.19	2185.00	19995.00	16110	20241219	-11.42	10050	20240805	41.99	15100	-5.50	20250110	13130	8.68	20250210	16110	-11.42	20241219	10050	41.99	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
52	20250320	141335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14340	270	2	1.92	725054695	50832	78.03	14070	14430	14030	18290	9850	14070	14263.75	14.00	-7733	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4752	6.56	0.72	12	0.15	2185.00	19995.00	16110	20241219	-10.99	10050	20240805	42.69	15100	-5.03	20250110	13130	9.22	20250210	16110	-10.99	20241219	10050	42.69	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
53	20250320	131334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14360	290	2	2.06	621738375	43652	67.01	14070	14390	14030	18290	9850	14070	14243.07	14.00	-4504	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4758	6.57	0.72	12	0.13	2185.00	19995.00	16110	20241219	-10.86	10050	20240805	42.89	15100	-4.90	20250110	13130	9.37	20250210	16110	-10.86	20241219	10050	42.89	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
54	20250320	121331	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14310	240	2	1.71	522788635	36750	56.41	14070	14390	14030	18290	9850	14070	14225.54	14.00	-1992	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4742	6.55	0.72	12	0.11	2185.00	19995.00	16110	20241219	-11.17	10050	20240805	42.39	15100	-5.23	20250110	13130	8.99	20250210	16110	-11.17	20241219	10050	42.39	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
55	20250320	111331	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14210	140	2	1.00	311411285	21974	33.73	14070	14250	14030	18290	9850	14070	14171.81	14.00	1019	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4709	6.50	0.71	12	0.07	2185.00	19995.00	16110	20241219	-11.79	10050	20240805	41.39	15100	-5.89	20250110	13130	8.23	20250210	16110	-11.79	20241219	10050	41.39	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
56	20250320	101330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14090	20	2	0.14	121372035	8583	13.18	14070	14240	14030	18290	9850	14070	14140.98	14.00	-658	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4669	6.45	0.70	12	0.03	2185.00	19995.00	16110	20241219	-12.54	10050	20240805	40.20	15100	-6.69	20250110	13130	7.31	20250210	16110	-12.54	20241219	10050	40.20	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
57	20250320	091335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14220	150	2	1.07	27201350	1923	2.95	14070	14230	14030	18290	9850	14070	14145.27	14.00	431	14356	14212	13956	13812	13556	14285	13885	169	4220	500	10690	10	1	33135540	4712	6.51	0.71	12	0.01	2185.00	19995.00	16110	20241219	-11.73	10050	20240805	41.49	15100	-5.83	20250110	13130	8.30	20250210	16110	-11.73	20241219	10050	41.49	20240805	0.26	N	453340	500	169 억	4640430	N	N	0	N	N
58	20250319	161323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14070	300	2	2.18	909417580	65103	218.24	13700	14100	13700	17900	9640	13770	13968.90	13.93	1459	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4662	6.44	0.70	12	0.20	2185.00	19995.00	16110	20241219	-12.66	10050	20240805	40.00	15100	-6.82	20250110	13130	7.16	20250210	16110	-12.66	20241219	10050	40.00	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
59	20250319	151327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13990	220	2	1.60	873445770	62538	209.64	13700	14100	13700	17900	9640	13770	13966.64	13.93	1910	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4636	6.40	0.70	12	0.19	2185.00	19995.00	16110	20241219	-13.16	10050	20240805	39.20	15100	-7.35	20250110	13130	6.55	20250210	16110	-13.16	20241219	10050	39.20	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
60	20250319	141330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13940	170	2	1.23	790449470	56600	189.74	13700	14100	13700	17900	9640	13770	13965.54	13.93	5525	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4619	6.38	0.70	12	0.17	2185.00	19995.00	16110	20241219	-13.47	10050	20240805	38.71	15100	-7.68	20250110	13130	6.17	20250210	16110	-13.47	20241219	10050	38.71	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
61	20250319	131329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13980	210	2	1.53	707440680	50647	169.78	13700	14100	13700	17900	9640	13770	13968.07	13.93	5657	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4632	6.40	0.70	12	0.15	2185.00	19995.00	16110	20241219	-13.22	10050	20240805	39.10	15100	-7.42	20250110	13130	6.47	20250210	16110	-13.22	20241219	10050	39.10	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
62	20250319	121327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13970	200	2	1.45	565338150	40496	135.75	13700	14100	13700	17900	9640	13770	13960.35	13.93	3349	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4629	6.39	0.70	12	0.12	2185.00	19995.00	16110	20241219	-13.28	10050	20240805	39.00	15100	-7.48	20250110	13130	6.40	20250210	16110	-13.28	20241219	10050	39.00	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
63	20250319	111327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13950	180	2	1.31	484763820	34735	116.44	13700	14100	13700	17900	9640	13770	13956.06	13.93	3031	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4622	6.38	0.70	12	0.10	2185.00	19995.00	16110	20241219	-13.41	10050	20240805	38.81	15100	-7.62	20250110	13130	6.25	20250210	16110	-13.41	20241219	10050	38.81	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
64	20250319	101327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14060	290	2	2.11	299276160	21475	71.99	13700	14100	13700	17900	9640	13770	13936.03	13.93	7253	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4659	6.43	0.70	12	0.06	2185.00	19995.00	16110	20241219	-12.73	10050	20240805	39.90	15100	-6.89	20250110	13130	7.08	20250210	16110	-12.73	20241219	10050	39.90	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
65	20250319	091334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13830	60	2	0.44	52504020	3812	12.78	13700	13850	13700	17900	9640	13770	13773.35	13.93	1165	13883	13826	13763	13706	13643	13855	13735	169	4130	500	10460	10	1	33135540	4583	6.33	0.69	12	0.01	2185.00	19995.00	16110	20241219	-14.15	10050	20240805	37.61	15100	-8.41	20250110	13130	5.33	20250210	16110	-14.15	20241219	10050	37.61	20240805	0.27	N	453340	500	169 억	4615658	N	N	0	N	N
66	20250318	161320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13770	50	2	0.36	385789030	28049	118.22	13750	13820	13700	17830	9610	13720	13754.11	13.92	4028	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4563	11.88	0.74	12	0.08	1159.00	18555.00	16110	20241219	-14.53	10050	20240805	37.01	15100	-8.81	20250110	13130	4.87	20250210	16110	-14.53	20241219	10050	37.01	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
67	20250318	151327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13740	20	2	0.15	378701085	27534	116.05	13750	13820	13700	17830	9610	13720	13753.94	13.92	4365	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4553	11.86	0.74	12	0.08	1159.00	18555.00	16110	20241219	-14.71	10050	20240805	36.72	15100	-9.01	20250110	13130	4.65	20250210	16110	-14.71	20241219	10050	36.72	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
68	20250318	141323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13760	40	2	0.29	347122135	25236	106.36	13750	13820	13700	17830	9610	13720	13755.04	13.92	4845	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4559	11.87	0.74	12	0.08	1159.00	18555.00	16110	20241219	-14.59	10050	20240805	36.92	15100	-8.87	20250110	13130	4.80	20250210	16110	-14.59	20241219	10050	36.92	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
69	20250318	131323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13770	50	2	0.36	313578165	22799	96.09	13750	13820	13700	17830	9610	13720	13754.03	13.92	5422	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4563	11.88	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.53	10050	20240805	37.01	15100	-8.81	20250110	13130	4.87	20250210	16110	-14.53	20241219	10050	37.01	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
70	20250318	121325	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13790	70	2	0.51	278170890	20229	85.26	13750	13810	13700	17830	9610	13720	13751.09	13.92	5880	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4569	11.90	0.74	12	0.06	1159.00	18555.00	16110	20241219	-14.40	10050	20240805	37.21	15100	-8.68	20250110	13130	5.03	20250210	16110	-14.40	20241219	10050	37.21	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
71	20250318	111323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13760	40	2	0.29	213548220	15538	65.49	13750	13790	13700	17830	9610	13720	13743.61	13.92	4800	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4559	11.87	0.74	12	0.05	1159.00	18555.00	16110	20241219	-14.59	10050	20240805	36.92	15100	-8.87	20250110	13130	4.80	20250210	16110	-14.59	20241219	10050	36.92	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
72	20250318	101326	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13750	30	2	0.22	129427470	9425	39.72	13750	13790	13700	17830	9610	13720	13732.36	13.92	2990	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4556	11.86	0.74	12	0.03	1159.00	18555.00	16110	20241219	-14.65	10050	20240805	36.82	15100	-8.94	20250110	13130	4.72	20250210	16110	-14.65	20241219	10050	36.82	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
73	20250318	091328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13710	-10	5	-0.07	25050070	1822	7.68	13750	13790	13700	17830	9610	13720	13748.67	13.92	-614	13973	13846	13673	13546	13373	13910	13610	169	4110	500	10420	10	1	33135540	4543	11.83	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.90	10050	20240805	36.42	15100	-9.21	20250110	13130	4.42	20250210	16110	-14.90	20241219	10050	36.42	20240805	0.27	N	453340	500	169 억	4613508	N	N	20	N	N
74	20250317	161319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13720	160	2	1.18	322414960	23650	119.57	13500	13800	13500	17620	9500	13560	13632.77	13.92	-820	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4546	11.84	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.84	10050	20240805	36.52	15100	-9.14	20250110	13130	4.49	20250210	16110	-14.84	20241219	10050	36.52	20240805	0.26	N	453340	500	169 억	4613545	N	N	19	N	N
75	20250317	151319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13710	150	2	1.11	320741090	23528	118.95	13500	13800	13500	17620	9500	13560	13632.31	13.92	-810	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4543	11.83	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.90	10050	20240805	36.42	15100	-9.21	20250110	13130	4.42	20250210	16110	-14.90	20241219	10050	36.42	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
76	20250317	141321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13690	130	2	0.96	243053660	17866	90.33	13500	13730	13500	17620	9500	13560	13604.26	13.92	-683	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4536	11.81	0.74	12	0.05	1159.00	18555.00	16110	20241219	-15.02	10050	20240805	36.22	15100	-9.34	20250110	13130	4.27	20250210	16110	-15.02	20241219	10050	36.22	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
77	20250317	131320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	30	2	0.22	187136570	13767	69.60	13500	13730	13500	17620	9500	13560	13593.13	13.92	-782	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4503	11.73	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
78	20250317	121319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	40	2	0.29	163474770	12023	60.79	13500	13730	13500	17620	9500	13560	13596.84	13.92	-533	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4506	11.73	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
79	20250317	111318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	-30	5	-0.22	121985290	8968	45.34	13500	13730	13500	17620	9500	13560	13602.28	13.92	1047	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4483	11.67	0.73	12	0.03	1159.00	18555.00	16110	20241219	-16.01	10050	20240805	34.63	15100	-10.40	20250110	13130	3.05	20250210	16110	-16.01	20241219	10050	34.63	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
80	20250317	101318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	40	2	0.29	75134330	5515	27.88	13500	13730	13500	17620	9500	13560	13623.63	13.92	1878	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4506	11.73	0.73	12	0.02	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
81	20250317	091321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13690	130	2	0.96	26976630	1977	10.00	13500	13730	13500	17620	9500	13560	13645.24	13.92	1304	13733	13646	13583	13496	13433	13615	13465	169	4060	500	10300	10	1	33135540	4536	11.81	0.74	12	0.01	1159.00	18555.00	16110	20241219	-15.02	10050	20240805	36.22	15100	-9.34	20250110	13130	4.27	20250210	16110	-15.02	20241219	10050	36.22	20240805	0.26	N	453340	500	169 억	4613545	N	N	0	N	N
82	20250314	161313	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13560	-10	5	-0.07	268129660	19732	34.06	13570	13670	13520	17640	9500	13570	13588.57	13.92	-7624	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4493	11.70	0.73	12	0.06	1159.00	18555.00	16110	20241219	-15.83	10050	20240805	34.93	15100	-10.20	20250110	13130	3.27	20250210	16110	-15.83	20241219	10050	34.93	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
83	20250314	151323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13550	-20	5	-0.15	253559880	18657	32.21	13570	13670	13520	17640	9500	13570	13590.60	13.92	-7571	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4490	11.69	0.73	12	0.06	1159.00	18555.00	16110	20241219	-15.89	10050	20240805	34.83	15100	-10.26	20250110	13130	3.20	20250210	16110	-15.89	20241219	10050	34.83	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
84	20250314	141316	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13580	10	2	0.07	214302390	15756	27.20	13570	13670	13520	17640	9500	13570	13601.32	13.92	-7485	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4500	11.72	0.73	12	0.05	1159.00	18555.00	16110	20241219	-15.70	10050	20240805	35.12	15100	-10.07	20250110	13130	3.43	20250210	16110	-15.70	20241219	10050	35.12	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
85	20250314	131315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	50	2	0.37	166035940	12198	21.06	13570	13670	13520	17640	9500	13570	13611.73	13.92	-5253	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4513	11.75	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.46	10050	20240805	35.52	15100	-9.80	20250110	13130	3.73	20250210	16110	-15.46	20241219	10050	35.52	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
86	20250314	121315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	20	2	0.15	125887920	9247	15.96	13570	13670	13520	17640	9500	13570	13613.92	13.92	-3629	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4503	11.73	0.73	12	0.03	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
87	20250314	111317	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	40	2	0.29	101606790	7463	12.88	13570	13670	13520	17640	9500	13570	13614.74	13.92	-2315	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4510	11.74	0.73	12	0.02	1159.00	18555.00	16110	20241219	-15.52	10050	20240805	35.42	15100	-9.87	20250110	13130	3.66	20250210	16110	-15.52	20241219	10050	35.42	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
88	20250314	101314	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13580	10	2	0.07	49381700	3624	6.26	13570	13670	13520	17640	9500	13570	13626.30	13.92	-1120	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4500	11.72	0.73	12	0.01	1159.00	18555.00	16110	20241219	-15.70	10050	20240805	35.12	15100	-10.07	20250110	13130	3.43	20250210	16110	-15.70	20241219	10050	35.12	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
89	20250314	091320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	0	3	0.00	6062210	447	0.77	13570	13580	13520	17640	9500	13570	13561.99	13.92	-184	13910	13740	13570	13400	13230	13655	13315	169	4070	500	10310	10	1	33135540	4496	11.71	0.73	12	0.00	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.25	N	453340	500	169 억	4612963	N	N	194	N	N
90	20250313	161306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	-60	5	-0.44	782649310	57930	170.38	13740	13740	13400	17710	9550	13630	13510.26	13.91	-2174	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4496	11.71	0.73	12	0.17	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.23	N	453340	500	169 억	4608298	N	N	194	N	N
91	20250313	151307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	-40	5	-0.29	770934080	57067	167.84	13740	13740	13400	17710	9550	13630	13509.28	13.91	-2019	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4503	11.73	0.73	12	0.17	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
92	20250313	141308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	-60	5	-0.44	724217860	53627	157.73	13740	13740	13400	17710	9550	13630	13504.72	13.91	-2611	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4496	11.71	0.73	12	0.16	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
93	20250313	131307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13510	-120	5	-0.88	654121550	48439	142.47	13740	13740	13400	17710	9550	13630	13504.03	13.91	-3001	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4477	11.66	0.73	12	0.15	1159.00	18555.00	16110	20241219	-16.14	10050	20240805	34.43	15100	-10.53	20250110	13130	2.89	20250210	16110	-16.14	20241219	10050	34.43	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
94	20250313	121306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	-130	5	-0.95	587279810	43495	127.93	13740	13740	13400	17710	9550	13630	13502.24	13.91	-2550	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4473	11.65	0.73	12	0.13	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
95	20250313	111309	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-180	5	-1.32	489752890	36247	106.61	13740	13740	13400	17710	9550	13630	13511.54	13.91	-1612	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4457	11.60	0.72	12	0.11	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
96	20250313	101306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13580	-50	5	-0.37	185574020	13688	40.26	13740	13740	13490	17710	9550	13630	13557.42	13.91	-5136	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4500	11.72	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.70	10050	20240805	35.12	15100	-10.07	20250110	13130	3.43	20250210	16110	-15.70	20241219	10050	35.12	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
97	20250313	091310	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	-30	5	-0.22	13464650	983	2.89	13740	13740	13560	17710	9550	13630	13697.51	13.91	-547	13950	13790	13660	13500	13370	13725	13435	169	4080	500	10350	10	1	33135540	4506	11.73	0.73	12	0.00	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.23	N	453340	500	169 억	4608298	N	N	509	N	N
98	20250312	161300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	-120	5	-0.87	462152660	33888	82.91	13760	13820	13530	17870	9630	13750	13637.66	13.93	-11430	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4516	11.76	0.73	12	0.10	1159.00	18555.00	16110	20241219	-15.39	10050	20240805	35.62	15100	-9.74	20250110	13130	3.81	20250210	16110	-15.39	20241219	10050	35.62	20240805	0.22	N	453340	500	169 억	4615713	N	N	509	N	N
99	20250312	151303	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	-90	5	-0.65	447420440	32807	80.27	13760	13820	13530	17870	9630	13750	13637.96	13.93	-11535	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4526	11.79	0.74	12	0.10	1159.00	18555.00	16110	20241219	-15.21	10050	20240805	35.92	15100	-9.54	20250110	13130	4.04	20250210	16110	-15.21	20241219	10050	35.92	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
100	20250312	141258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13720	-30	5	-0.22	374441890	27477	67.23	13760	13820	13530	17870	9630	13750	13627.47	13.93	-10167	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4546	11.84	0.74	12	0.08	1159.00	18555.00	16110	20241219	-14.84	10050	20240805	36.52	15100	-9.14	20250110	13130	4.49	20250210	16110	-14.84	20241219	10050	36.52	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
101	20250312	131300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	-150	5	-1.09	316909070	23266	56.92	13760	13820	13530	17870	9630	13750	13621.12	13.93	-9825	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4506	11.73	0.73	12	0.07	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
102	20250312	121304	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	-160	5	-1.16	282163660	20711	50.67	13760	13820	13530	17870	9630	13750	13623.85	13.93	-8570	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4503	11.73	0.73	12	0.06	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
103	20250312	111254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	-180	5	-1.31	234104590	17174	42.02	13760	13820	13530	17870	9630	13750	13631.34	13.93	-7972	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4496	11.71	0.73	12	0.05	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
104	20250312	101256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	-110	5	-0.80	109976450	8029	19.64	13760	13820	13600	17870	9630	13750	13697.40	13.93	-4103	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4520	11.77	0.74	12	0.02	1159.00	18555.00	16110	20241219	-15.33	10050	20240805	35.72	15100	-9.67	20250110	13130	3.88	20250210	16110	-15.33	20241219	10050	35.72	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
105	20250312	091305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13810	60	2	0.44	23118600	1679	4.11	13760	13810	13740	17870	9630	13750	13769.27	13.93	655	14143	13946	13823	13626	13503	13885	13565	169	4120	500	10450	10	1	33135540	4576	11.92	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.28	10050	20240805	37.41	15100	-8.54	20250110	13130	5.18	20250210	16110	-14.28	20241219	10050	37.41	20240805	0.22	N	453340	500	169 억	4615713	N	N	6	N	N
106	20250311	161250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13750	-170	5	-1.22	563804240	40751	138.23	13910	14020	13700	18090	9750	13920	13835.36	13.97	-7773	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4556	11.86	0.74	12	0.12	1159.00	18555.00	16110	20241219	-14.65	10050	20240805	36.82	15100	-8.94	20250110	13130	4.72	20250210	16110	-14.65	20241219	10050	36.82	20240805	0.22	N	453340	500	169 억	4627423	N	N	6	N	N
107	20250311	151252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13760	-160	5	-1.15	542909510	39231	133.08	13910	14020	13700	18090	9750	13920	13838.79	13.97	-8057	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4559	11.87	0.74	12	0.12	1159.00	18555.00	16110	20241219	-14.59	10050	20240805	36.92	15100	-8.87	20250110	13130	4.80	20250210	16110	-14.59	20241219	10050	36.92	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
108	20250311	141256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13750	-170	5	-1.22	460255130	33216	112.67	13910	14020	13730	18090	9750	13920	13856.43	13.97	-7035	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4556	11.86	0.74	12	0.10	1159.00	18555.00	16110	20241219	-14.65	10050	20240805	36.82	15100	-8.94	20250110	13130	4.72	20250210	16110	-14.65	20241219	10050	36.82	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
109	20250311	131253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13800	-120	5	-0.86	383621680	27653	93.80	13910	14020	13750	18090	9750	13920	13872.70	13.97	-6713	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4573	11.91	0.74	12	0.08	1159.00	18555.00	16110	20241219	-14.34	10050	20240805	37.31	15100	-8.61	20250110	13130	5.10	20250210	16110	-14.34	20241219	10050	37.31	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
110	20250311	121251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13800	-120	5	-0.86	304145880	21898	74.28	13910	14020	13750	18090	9750	13920	13889.21	13.97	-8266	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4573	11.91	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.34	10050	20240805	37.31	15100	-8.61	20250110	13130	5.10	20250210	16110	-14.34	20241219	10050	37.31	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
111	20250311	111251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13790	-130	5	-0.93	247165800	17765	60.26	13910	14020	13750	18090	9750	13920	13913.08	13.97	-7819	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4569	11.90	0.74	12	0.05	1159.00	18555.00	16110	20241219	-14.40	10050	20240805	37.21	15100	-8.68	20250110	13130	5.03	20250210	16110	-14.40	20241219	10050	37.21	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
112	20250311	101252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13950	30	2	0.22	163631280	11747	39.85	13910	14020	13750	18090	9750	13920	13929.62	13.97	-4622	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4622	12.04	0.75	12	0.04	1159.00	18555.00	16110	20241219	-13.41	10050	20240805	38.81	15100	-7.62	20250110	13130	6.25	20250210	16110	-13.41	20241219	10050	38.81	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
113	20250311	091254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13820	-100	5	-0.72	24745770	1793	6.08	13910	13910	13750	18090	9750	13920	13801.32	13.97	-400	14120	14020	13930	13830	13740	13975	13785	169	4170	500	10570	10	1	33135540	4579	11.92	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.21	10050	20240805	37.51	15100	-8.48	20250110	13130	5.26	20250210	16110	-14.21	20241219	10050	37.51	20240805	0.22	N	453340	500	169 억	4627423	N	N	36	N	N
114	20250310	161242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13920	-110	5	-0.78	409744865	29480	81.40	13990	14030	13840	18230	9830	14030	13899.08	13.97	-9313	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4612	12.01	0.75	12	0.09	1159.00	18555.00	16110	20241219	-13.59	10050	20240805	38.51	15100	-7.81	20250110	13130	6.02	20250210	16110	-13.59	20241219	10050	38.51	20240805	0.22	N	453340	500	169 억	4628421	N	N	36	N	N
115	20250310	151250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13900	-130	5	-0.93	401085385	28857	79.68	13990	14030	13840	18230	9830	14030	13899.07	13.97	-8873	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4606	11.99	0.75	12	0.09	1159.00	18555.00	16110	20241219	-13.72	10050	20240805	38.31	15100	-7.95	20250110	13130	5.86	20250210	16110	-13.72	20241219	10050	38.31	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
116	20250310	141249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13920	-110	5	-0.78	355248895	25559	70.58	13990	14030	13840	18230	9830	14030	13899.17	13.97	-6999	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4612	12.01	0.75	12	0.08	1159.00	18555.00	16110	20241219	-13.59	10050	20240805	38.51	15100	-7.81	20250110	13130	6.02	20250210	16110	-13.59	20241219	10050	38.51	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
117	20250310	131247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13900	-130	5	-0.93	298913815	21504	59.38	13990	14030	13840	18230	9830	14030	13900.38	13.97	-7139	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4606	11.99	0.75	12	0.06	1159.00	18555.00	16110	20241219	-13.72	10050	20240805	38.31	15100	-7.95	20250110	13130	5.86	20250210	16110	-13.72	20241219	10050	38.31	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
118	20250310	121243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13890	-140	5	-1.00	262549605	18889	52.16	13990	14030	13840	18230	9830	14030	13899.60	13.97	-6068	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4603	11.98	0.75	12	0.06	1159.00	18555.00	16110	20241219	-13.78	10050	20240805	38.21	15100	-8.01	20250110	13130	5.79	20250210	16110	-13.78	20241219	10050	38.21	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
119	20250310	111244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13860	-170	5	-1.21	209553385	15069	41.61	13990	14030	13840	18230	9830	14030	13906.26	13.97	-4959	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4593	11.96	0.75	12	0.05	1159.00	18555.00	16110	20241219	-13.97	10050	20240805	37.91	15100	-8.21	20250110	13130	5.56	20250210	16110	-13.97	20241219	10050	37.91	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
120	20250310	101243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13940	-90	5	-0.64	117286985	8433	23.29	13990	14030	13840	18230	9830	14030	13908.10	13.97	-999	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4619	12.03	0.75	12	0.03	1159.00	18555.00	16110	20241219	-13.47	10050	20240805	38.71	15100	-7.68	20250110	13130	6.17	20250210	16110	-13.47	20241219	10050	38.71	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
121	20250310	091245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13920	-110	5	-0.78	8981910	644	1.78	13990	14030	13910	18230	9830	14030	13947.07	13.97	-502	14423	14226	14053	13856	13683	14325	13955	169	4200	500	10660	10	1	33135540	4612	12.01	0.75	12	0.00	1159.00	18555.00	16110	20241219	-13.59	10050	20240805	38.51	15100	-7.81	20250110	13130	6.02	20250210	16110	-13.59	20241219	10050	38.51	20240805	0.22	N	453340	500	169 억	4628421	N	N	0	N	N
122	20250307	161241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14030	80	2	0.57	512625210	36213	87.15	13950	14250	13880	18130	9770	13950	14155.83	13.99	-1412	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4649	12.11	0.76	12	0.11	1159.00	18555.00	16110	20241219	-12.91	10050	20240805	39.60	15100	-7.09	20250110	13130	6.85	20250210	16110	-12.91	20241219	10050	39.60	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
123	20250307	151246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14040	90	2	0.65	493458600	34847	83.86	13950	14250	13880	18130	9770	13950	14160.72	13.99	-408	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4652	12.11	0.76	12	0.11	1159.00	18555.00	16110	20241219	-12.85	10050	20240805	39.70	15100	-7.02	20250110	13130	6.93	20250210	16110	-12.85	20241219	10050	39.70	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
124	20250307	141242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14110	160	2	1.15	440921300	31110	74.87	13950	14250	13880	18130	9770	13950	14172.98	13.99	1121	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4675	12.17	0.76	12	0.09	1159.00	18555.00	16110	20241219	-12.41	10050	20240805	40.40	15100	-6.56	20250110	13130	7.46	20250210	16110	-12.41	20241219	10050	40.40	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
125	20250307	131245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14200	250	2	1.79	374142210	26401	63.53	13950	14250	13880	18130	9770	13950	14171.52	13.99	4501	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4705	12.25	0.77	12	0.08	1159.00	18555.00	16110	20241219	-11.86	10050	20240805	41.29	15100	-5.96	20250110	13130	8.15	20250210	16110	-11.86	20241219	10050	41.29	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
126	20250307	121244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14200	250	2	1.79	326122250	23017	55.39	13950	14250	13880	18130	9770	13950	14168.76	13.99	5705	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4705	12.25	0.77	12	0.07	1159.00	18555.00	16110	20241219	-11.86	10050	20240805	41.29	15100	-5.96	20250110	13130	8.15	20250210	16110	-11.86	20241219	10050	41.29	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
127	20250307	111242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14150	200	2	1.43	253986510	17923	43.13	13950	14250	13880	18130	9770	13950	14170.98	13.99	5737	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4689	12.21	0.76	12	0.05	1159.00	18555.00	16110	20241219	-12.17	10050	20240805	40.80	15100	-6.29	20250110	13130	7.77	20250210	16110	-12.17	20241219	10050	40.80	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
128	20250307	101239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14220	270	2	1.94	129334970	9146	22.01	13950	14250	13880	18130	9770	13950	14141.15	13.99	3825	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4712	12.27	0.77	12	0.03	1159.00	18555.00	16110	20241219	-11.73	10050	20240805	41.49	15100	-5.83	20250110	13130	8.30	20250210	16110	-11.73	20241219	10050	41.49	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
129	20250307	091246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14100	150	2	1.08	19293370	1383	3.33	13950	14100	13880	18130	9770	13950	13950.38	13.99	850	14403	14176	13903	13676	13403	14290	13790	169	4180	500	10600	10	1	33135540	4672	12.17	0.76	12	0.00	1159.00	18555.00	16110	20241219	-12.48	10050	20240805	40.30	15100	-6.62	20250110	13130	7.39	20250210	16110	-12.48	20241219	10050	40.30	20240805	0.24	N	453340	500	169 억	4634151	N	N	1652	N	N
130	20250306	161234	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13950	330	2	2.42	579560035	41530	84.86	13830	14130	13630	17700	9540	13620	13955.21	14.00	-3583	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4622	12.04	0.75	12	0.13	1159.00	18555.00	16110	20241219	-13.41	10050	20240805	38.81	15100	-7.62	20250110	13130	6.25	20250210	16110	-13.41	20241219	10050	38.81	20240805	0.25	N	453340	500	169 억	4637909	N	N	1652	N	N
131	20250306	151234	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14030	410	2	3.01	557291475	39938	81.60	13830	14130	13630	17700	9540	13620	13953.92	14.00	-3658	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4649	12.11	0.76	12	0.12	1159.00	18555.00	16110	20241219	-12.91	10050	20240805	39.60	15100	-7.09	20250110	13130	6.85	20250210	16110	-12.91	20241219	10050	39.60	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
132	20250306	141233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14060	440	2	3.23	476059785	34151	69.78	13830	14130	13630	17700	9540	13620	13939.85	14.00	-1293	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4659	12.13	0.76	12	0.10	1159.00	18555.00	16110	20241219	-12.73	10050	20240805	39.90	15100	-6.89	20250110	13130	7.08	20250210	16110	-12.73	20241219	10050	39.90	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
133	20250306	131234	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14080	460	2	3.38	410866565	29522	60.32	13830	14130	13630	17700	9540	13620	13917.30	14.00	873	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4665	12.15	0.76	12	0.09	1159.00	18555.00	16110	20241219	-12.60	10050	20240805	40.10	15100	-6.75	20250110	13130	7.24	20250210	16110	-12.60	20241219	10050	40.10	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
134	20250306	121232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14040	420	2	3.08	319621595	23042	47.08	13830	14080	13630	17700	9540	13620	13871.26	14.00	2949	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4652	12.11	0.76	12	0.07	1159.00	18555.00	16110	20241219	-12.85	10050	20240805	39.70	15100	-7.02	20250110	13130	6.93	20250210	16110	-12.85	20241219	10050	39.70	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
135	20250306	111229	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13970	350	2	2.57	204139450	14808	30.26	13830	13980	13630	17700	9540	13620	13785.75	14.00	2911	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4629	12.05	0.75	12	0.04	1159.00	18555.00	16110	20241219	-13.28	10050	20240805	39.00	15100	-7.48	20250110	13130	6.40	20250210	16110	-13.28	20241219	10050	39.00	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
136	20250306	101232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13740	120	2	0.88	66043690	4818	9.84	13830	13840	13630	17700	9540	13620	13707.70	14.00	-160	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4553	11.86	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.71	10050	20240805	36.72	15100	-9.01	20250110	13130	4.65	20250210	16110	-14.71	20241219	10050	36.72	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
137	20250306	091237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13680	60	2	0.44	34014510	2480	5.07	13830	13840	13630	17700	9540	13620	13715.53	14.00	-130	13913	13766	13653	13506	13393	13840	13580	169	4080	500	10350	10	1	33135540	4533	11.80	0.74	12	0.01	1159.00	18555.00	16110	20241219	-15.08	10050	20240805	36.12	15100	-9.40	20250110	13130	4.19	20250210	16110	-15.08	20241219	10050	36.12	20240805	0.25	N	453340	500	169 억	4637909	N	N	1541	N	N
138	20250305	161216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	30	2	0.22	666281970	48928	123.02	13600	13800	13540	17660	9520	13590	13617.60	13.96	3841	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4513	11.75	0.73	12	0.15	1159.00	18555.00	16110	20241219	-15.46	10050	20240805	35.52	15100	-9.80	20250110	13130	3.73	20250210	16110	-15.46	20241219	10050	35.52	20240805	0.25	N	453340	500	169 억	4626973	N	N	1541	N	N
139	20250305	151223	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13650	60	2	0.44	647052840	47518	119.47	13600	13800	13540	17660	9520	13590	13617.00	13.96	3144	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4523	11.78	0.74	12	0.14	1159.00	18555.00	16110	20241219	-15.27	10050	20240805	35.82	15100	-9.60	20250110	13130	3.96	20250210	16110	-15.27	20241219	10050	35.82	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
140	20250305	141223	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	80	2	0.59	606977100	44583	112.09	13600	13800	13540	17660	9520	13590	13614.54	13.96	3125	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4530	11.79	0.74	12	0.13	1159.00	18555.00	16110	20241219	-15.15	10050	20240805	36.02	15100	-9.47	20250110	13130	4.11	20250210	16110	-15.15	20241219	10050	36.02	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
141	20250305	131219	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	50	2	0.37	566338060	41606	104.61	13600	13800	13540	17660	9520	13590	13611.93	13.96	3094	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4520	11.77	0.74	12	0.13	1159.00	18555.00	16110	20241219	-15.33	10050	20240805	35.72	15100	-9.67	20250110	13130	3.88	20250210	16110	-15.33	20241219	10050	35.72	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
142	20250305	121222	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	0	3	0.00	511667790	37592	94.52	13600	13800	13540	17660	9520	13590	13611.08	13.96	3531	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4503	11.73	0.73	12	0.11	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
143	20250305	111215	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	30	2	0.22	322088040	23617	59.38	13600	13800	13550	17660	9520	13590	13637.97	13.96	-234	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4513	11.75	0.73	12	0.07	1159.00	18555.00	16110	20241219	-15.46	10050	20240805	35.52	15100	-9.80	20250110	13130	3.73	20250210	16110	-15.46	20241219	10050	35.52	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
144	20250305	101219	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13680	90	2	0.66	175970340	12877	32.38	13600	13800	13580	17660	9520	13590	13665.48	13.96	122	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4533	11.80	0.74	12	0.04	1159.00	18555.00	16110	20241219	-15.08	10050	20240805	36.12	15100	-9.40	20250110	13130	4.19	20250210	16110	-15.08	20241219	10050	36.12	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
145	20250305	091219	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13690	100	2	0.74	70736100	5170	13.00	13600	13730	13600	17660	9520	13590	13682.03	13.96	3746	13976	13782	13676	13482	13376	13730	13430	169	4070	500	10320	10	1	33135540	4536	11.81	0.74	12	0.02	1159.00	18555.00	16110	20241219	-15.02	10050	20240805	36.22	15100	-9.34	20250110	13130	4.27	20250210	16110	-15.02	20241219	10050	36.22	20240805	0.25	N	453340	500	169 억	4626973	N	N	2994	N	N
146	20250304	161206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	-130	5	-0.95	543233145	39659	79.55	13720	13870	13570	17830	9610	13720	13697.60	13.95	4500	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4503	11.73	0.73	12	0.12	1159.00	18555.00	16110	20241219	-15.64	10050	20240805	35.22	15100	-10.00	20250110	13130	3.50	20250210	16110	-15.64	20241219	10050	35.22	20240805	0.24	N	453340	500	169 억	4623385	N	N	2880	N	N
147	20250304	151202	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13680	-40	5	-0.29	492965385	35968	72.15	13720	13870	13570	17830	9610	13720	13705.67	13.95	6065	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4533	11.80	0.74	12	0.11	1159.00	18555.00	16110	20241219	-15.08	10050	20240805	36.12	15100	-9.40	20250110	13130	4.19	20250210	16110	-15.08	20241219	10050	36.12	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
148	20250304	141206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13720	0	3	0.00	303591155	22074	44.28	13720	13870	13570	17830	9610	13720	13753.34	13.95	2341	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4546	11.84	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.84	10050	20240805	36.52	15100	-9.14	20250110	13130	4.49	20250210	16110	-14.84	20241219	10050	36.52	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
149	20250304	131203	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13790	70	2	0.51	268021905	19485	39.08	13720	13870	13570	17830	9610	13720	13755.29	13.95	3027	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4569	11.90	0.74	12	0.06	1159.00	18555.00	16110	20241219	-14.40	10050	20240805	37.21	15100	-8.68	20250110	13130	5.03	20250210	16110	-14.40	20241219	10050	37.21	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
150	20250304	121201	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13800	80	2	0.58	222379665	16170	32.43	13720	13870	13570	17830	9610	13720	13752.61	13.95	4041	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4573	11.91	0.74	12	0.05	1159.00	18555.00	16110	20241219	-14.34	10050	20240805	37.31	15100	-8.61	20250110	13130	5.10	20250210	16110	-14.34	20241219	10050	37.31	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
151	20250304	111205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13790	70	2	0.51	181281555	13194	26.47	13720	13870	13570	17830	9610	13720	13739.70	13.95	3989	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4569	11.90	0.74	12	0.04	1159.00	18555.00	16110	20241219	-14.40	10050	20240805	37.21	15100	-8.68	20250110	13130	5.03	20250210	16110	-14.40	20241219	10050	37.21	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
152	20250304	101158	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13740	20	2	0.15	137391465	10005	20.07	13720	13850	13570	17830	9610	13720	13732.28	13.95	4071	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4553	11.86	0.74	12	0.03	1159.00	18555.00	16110	20241219	-14.71	10050	20240805	36.72	15100	-9.01	20250110	13130	4.65	20250210	16110	-14.71	20241219	10050	36.72	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N
153	20250304	091156	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13740	20	2	0.15	33096555	2425	4.86	13720	13760	13570	17830	9610	13720	13648.06	13.95	1404	14066	13892	13756	13582	13446	13980	13670	169	4110	500	10420	10	1	33135540	4553	11.86	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.71	10050	20240805	36.72	15100	-9.01	20250110	13130	4.65	20250210	16110	-14.71	20241219	10050	36.72	20240805	0.24	N	453340	500	169 억	4623385	N	N	2568	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History