KissMeData/017900/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161834	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1700	-33	5	-1.90	130795139	77409	335.19	1712	1735	1659	2250	1214	1733	1689.66	18.28	-5967	1757	1744	1732	1719	1707	1739	1714	290	517	500	1170	1	1	57943763	985	9.34	0.38	12	0.13	182.00	4437.00	2395	20240321	-29.02	1538	20241209	10.53	1909	-10.95	20250227	1621	4.87	20250102	2380	-28.57	20240529	1538	10.53	20241209	1.31	Y	017900	500	289 억	10593103	N	N	0	N	N
3	20250331	120733	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1701	-32	5	-1.85	49672729	29125	126.12	1712	1735	1698	2250	1214	1733	1705.50	18.28	-3560	1757	1744	1732	1719	1707	1739	1714	290	517	500	1170	1	1	57943763	986	9.35	0.38	12	0.05	182.00	4437.00	2395	20240321	-28.98	1538	20241209	10.60	1909	-10.90	20250227	1621	4.94	20250102	2380	-28.53	20240529	1538	10.60	20241209	1.31	Y	017900	500	289 억	10593103	N	N	0	N	N
4	20250328	160333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1733	-2	5	-0.12	39912342	23093	211.07	1745	1745	1720	2255	1215	1735	1728.33	18.16	-3740	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1004	9.52	0.39	12	0.04	182.00	4437.00	2395	20240321	-27.64	1538	20241209	12.68	1909	-9.22	20250227	1621	6.91	20250102	2380	-27.18	20240529	1538	12.68	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
5	20250328	150335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1723	-12	5	-0.69	36543597	21138	193.20	1745	1745	1720	2255	1215	1735	1728.81	18.16	-3413	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	998	9.47	0.39	12	0.04	182.00	4437.00	2395	20240321	-28.06	1538	20241209	12.03	1909	-9.74	20250227	1621	6.29	20250102	2380	-27.61	20240529	1538	12.03	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
6	20250328	140335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1726	-9	5	-0.52	30494678	17628	161.12	1745	1745	1724	2255	1215	1735	1729.90	18.16	-2551	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1000	9.48	0.39	12	0.03	182.00	4437.00	2395	20240321	-27.93	1538	20241209	12.22	1909	-9.59	20250227	1621	6.48	20250102	2380	-27.48	20240529	1538	12.22	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
7	20250328	130335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1728	-7	5	-0.40	24088830	13915	127.18	1745	1745	1725	2255	1215	1735	1731.14	18.16	-1947	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1001	9.49	0.39	12	0.02	182.00	4437.00	2395	20240321	-27.85	1538	20241209	12.35	1909	-9.48	20250227	1621	6.60	20250102	2380	-27.39	20240529	1538	12.35	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
8	20250328	120334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1740	5	2	0.29	20803022	12015	109.82	1745	1745	1725	2255	1215	1735	1731.42	18.16	-1629	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1008	9.56	0.39	12	0.02	182.00	4437.00	2395	20240321	-27.35	1538	20241209	13.13	1909	-8.85	20250227	1621	7.34	20250102	2380	-26.89	20240529	1538	13.13	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
9	20250328	110333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1741	6	2	0.35	20478668	11828	108.11	1745	1745	1725	2255	1215	1735	1731.37	18.16	-1454	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1009	9.57	0.39	12	0.02	182.00	4437.00	2395	20240321	-27.31	1538	20241209	13.20	1909	-8.80	20250227	1621	7.40	20250102	2380	-26.85	20240529	1538	13.20	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
10	20250328	100334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1731	-4	5	-0.23	11783993	6804	62.19	1745	1745	1725	2255	1215	1735	1731.92	18.16	-1273	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1003	9.51	0.39	12	0.01	182.00	4437.00	2395	20240321	-27.72	1538	20241209	12.55	1909	-9.32	20250227	1621	6.79	20250102	2380	-27.27	20240529	1538	12.55	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
11	20250328	090337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1731	-4	5	-0.23	9194035	5308	48.51	1745	1745	1731	2255	1215	1735	1732.11	18.16	-773	1768	1751	1738	1721	1708	1760	1730	290	520	500	1170	1	1	57943763	1003	9.51	0.39	12	0.01	182.00	4437.00	2395	20240321	-27.72	1538	20241209	12.55	1909	-9.32	20250227	1621	6.79	20250102	2380	-27.27	20240529	1538	12.55	20241209	1.32	N	017900	500	289 억	10521934	N	N	1	N	N
12	20250327	160503	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-8	5	-0.46	19023258	10936	20.75	1725	1755	1725	2265	1221	1743	1739.51	18.16	-2552	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1005	9.53	0.39	12	0.02	182.00	4437.00	2395	20240315	-27.56	1538	20241209	12.81	1909	-9.11	20250227	1621	7.03	20250102	2380	-27.10	20240529	1538	12.81	20241209	1.32	N	017900	500	289 억	10524486	N	N	1	N	N
13	20250327	150334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1736	-7	5	-0.40	17468211	10039	19.05	1725	1755	1725	2265	1221	1743	1740.03	18.16	-2371	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1006	9.54	0.39	12	0.02	182.00	4437.00	2395	20240315	-27.52	1538	20241209	12.87	1909	-9.06	20250227	1621	7.09	20250102	2380	-27.06	20240529	1538	12.87	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
14	20250327	140332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1736	-7	5	-0.40	8163321	4694	8.91	1725	1755	1725	2265	1221	1743	1739.10	18.16	-1134	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1006	9.54	0.39	12	0.01	182.00	4437.00	2395	20240315	-27.52	1538	20241209	12.87	1909	-9.06	20250227	1621	7.09	20250102	2380	-27.06	20240529	1538	12.87	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
15	20250327	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1738	-5	5	-0.29	4973229	2858	5.42	1725	1755	1725	2265	1221	1743	1740.11	18.16	-162	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1007	9.55	0.39	12	0.00	182.00	4437.00	2395	20240315	-27.43	1538	20241209	13.00	1909	-8.96	20250227	1621	7.22	20250102	2380	-26.97	20240529	1538	13.00	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
16	20250327	120335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1738	-5	5	-0.29	4802812	2760	5.24	1725	1755	1725	2265	1221	1743	1740.15	18.16	-138	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1007	9.55	0.39	12	0.00	182.00	4437.00	2395	20240315	-27.43	1538	20241209	13.00	1909	-8.96	20250227	1621	7.22	20250102	2380	-26.97	20240529	1538	13.00	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
17	20250327	110335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	-4	5	-0.23	4536790	2607	4.95	1725	1755	1725	2265	1221	1743	1740.23	18.16	-108	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1008	9.55	0.39	12	0.00	182.00	4437.00	2395	20240315	-27.39	1538	20241209	13.07	1909	-8.91	20250227	1621	7.28	20250102	2380	-26.93	20240529	1538	13.07	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
18	20250327	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1737	-6	5	-0.34	3853360	2215	4.20	1725	1755	1725	2265	1221	1743	1739.67	18.16	39	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1006	9.54	0.39	12	0.00	182.00	4437.00	2395	20240315	-27.47	1538	20241209	12.94	1909	-9.01	20250227	1621	7.16	20250102	2380	-27.02	20240529	1538	12.94	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
19	20250327	090334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1740	-3	5	-0.17	264703	152	0.29	1725	1753	1725	2265	1221	1743	1741.47	18.16	0	1793	1768	1740	1715	1687	1780	1727	290	522	500	1180	1	1	57943763	1008	9.56	0.39	12	0.00	182.00	4437.00	2395	20240315	-27.35	1538	20241209	13.13	1909	-8.85	20250227	1621	7.34	20250102	2380	-26.89	20240529	1538	13.13	20241209	1.32	N	017900	500	289 억	10524486	N	N	7	N	N
20	20250326	160330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	12	2	0.69	90787547	52670	185.78	1714	1765	1712	2250	1212	1731	1723.71	18.12	-2094	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1010	9.58	0.39	12	0.09	182.00	4437.00	2395	20240314	-27.22	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2380	-26.76	20240529	1538	13.33	20241209	1.34	N	017900	500	289 억	10496580	N	N	7	N	N
21	20250326	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	3	2	0.17	90081028	52264	184.35	1714	1765	1712	2250	1212	1731	1723.58	18.12	-1842	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1005	9.53	0.39	12	0.09	182.00	4437.00	2395	20240314	-27.60	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
22	20250326	140330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	3	2	0.17	89779197	52090	183.74	1714	1765	1712	2250	1212	1731	1723.54	18.12	-1720	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1005	9.53	0.39	12	0.09	182.00	4437.00	2395	20240314	-27.60	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
23	20250326	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1738	7	2	0.40	88410125	51300	180.95	1714	1765	1712	2250	1212	1731	1723.39	18.12	-1581	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1007	9.55	0.39	12	0.09	182.00	4437.00	2395	20240314	-27.43	1538	20241209	13.00	1909	-8.96	20250227	1621	7.22	20250102	2380	-26.97	20240529	1538	13.00	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
24	20250326	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	3	2	0.17	81955755	47610	167.94	1714	1750	1712	2250	1212	1731	1721.40	18.12	-322	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1005	9.53	0.39	12	0.08	182.00	4437.00	2395	20240314	-27.60	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
25	20250326	110331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1731	0	3	0.00	73681354	42855	151.16	1714	1738	1712	2250	1212	1731	1719.32	18.12	588	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1003	9.51	0.39	12	0.07	182.00	4437.00	2395	20240314	-27.72	1538	20241209	12.55	1909	-9.32	20250227	1621	6.79	20250102	2380	-27.27	20240529	1538	12.55	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
26	20250326	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1727	-4	5	-0.23	68532159	39880	140.67	1714	1738	1712	2250	1212	1731	1718.46	18.12	437	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	1001	9.49	0.39	12	0.07	182.00	4437.00	2395	20240314	-27.89	1538	20241209	12.29	1909	-9.53	20250227	1621	6.54	20250102	2380	-27.44	20240529	1538	12.29	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
27	20250326	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1718	-13	5	-0.75	36244415	21143	74.58	1714	1725	1714	2250	1212	1731	1714.25	18.12	3370	1761	1746	1733	1718	1705	1739	1711	290	519	500	1170	1	1	57943763	995	9.44	0.39	12	0.04	182.00	4437.00	2395	20240314	-28.27	1538	20241209	11.70	1909	-10.01	20250227	1621	5.98	20250102	2380	-27.82	20240529	1538	11.70	20241209	1.34	N	017900	500	289 억	10496580	N	N	47	N	N
28	20250325	160330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1731	-8	5	-0.46	49069867	28350	123.78	1739	1748	1720	2260	1218	1739	1730.86	18.06	-4405	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1003	-101.82	0.40	12	0.05	-17.00	4305.00	2400	20240313	-27.88	1538	20241209	12.55	1909	-9.32	20250227	1621	6.79	20250102	2380	-27.27	20240529	1538	12.55	20241209	1.34	N	017900	500	289 억	10464085	N	N	47	N	N
29	20250325	150331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1737	-2	5	-0.12	46607801	26928	117.57	1739	1748	1720	2260	1218	1739	1730.83	18.06	-3965	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1006	-102.18	0.40	12	0.05	-17.00	4305.00	2400	20240313	-27.62	1538	20241209	12.94	1909	-9.01	20250227	1621	7.16	20250102	2380	-27.02	20240529	1538	12.94	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
30	20250325	140330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1740	1	2	0.06	38872271	22461	98.07	1739	1748	1720	2260	1218	1739	1730.66	18.06	-3287	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1008	-102.35	0.40	12	0.04	-17.00	4305.00	2400	20240313	-27.50	1538	20241209	13.13	1909	-8.85	20250227	1621	7.34	20250102	2380	-26.89	20240529	1538	13.13	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
31	20250325	130330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1732	-7	5	-0.40	28419056	16425	71.71	1739	1748	1720	2260	1218	1739	1730.23	18.06	-2367	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1004	-101.88	0.40	12	0.03	-17.00	4305.00	2400	20240313	-27.83	1538	20241209	12.61	1909	-9.27	20250227	1621	6.85	20250102	2380	-27.23	20240529	1538	12.61	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
32	20250325	120330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	4	2	0.23	13669784	7881	34.41	1739	1748	1730	2260	1218	1739	1734.52	18.06	-1530	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.01	-17.00	4305.00	2400	20240313	-27.38	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2380	-26.76	20240529	1538	13.33	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
33	20250325	110330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1733	-6	5	-0.35	10619939	6120	26.72	1739	1748	1731	2260	1218	1739	1735.28	18.06	-282	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1004	-101.94	0.40	12	0.01	-17.00	4305.00	2400	20240313	-27.79	1538	20241209	12.68	1909	-9.22	20250227	1621	6.91	20250102	2380	-27.18	20240529	1538	12.68	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
34	20250325	100337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1732	-7	5	-0.40	5467127	3152	13.76	1739	1743	1731	2260	1218	1739	1734.49	18.06	-75	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1004	-101.88	0.40	12	0.01	-17.00	4305.00	2400	20240313	-27.83	1538	20241209	12.61	1909	-9.27	20250227	1621	6.85	20250102	2380	-27.23	20240529	1538	12.61	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
35	20250325	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	4	2	0.23	71410	41	0.18	1739	1743	1739	2260	1218	1739	1741.71	18.06	37	1758	1748	1737	1727	1716	1753	1732	290	521	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.00	-17.00	4305.00	2400	20240313	-27.38	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2380	-26.76	20240529	1538	13.33	20241209	1.34	N	017900	500	289 억	10464085	N	N	0	N	N
36	20250324	160329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	5	2	0.29	39125814	22569	73.85	1735	1747	1726	2250	1214	1734	1733.61	18.06	-3755	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1008	-102.29	0.40	12	0.04	-17.00	4305.00	2410	20240312	-27.84	1538	20241209	13.07	1909	-8.91	20250227	1621	7.28	20250102	2380	-26.93	20240529	1538	13.07	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
37	20250324	150331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	0	3	0.00	38826956	22397	73.28	1735	1747	1726	2250	1214	1734	1733.58	18.06	-3679	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1005	-102.00	0.40	12	0.04	-17.00	4305.00	2410	20240312	-28.05	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
38	20250324	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	0	3	0.00	29508981	17023	55.70	1735	1747	1726	2250	1214	1734	1733.48	18.06	-2598	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1005	-102.00	0.40	12	0.03	-17.00	4305.00	2410	20240312	-28.05	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
39	20250324	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1729	-5	5	-0.29	28905445	16674	54.56	1735	1747	1726	2250	1214	1734	1733.56	18.06	-2469	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1002	-101.71	0.40	12	0.03	-17.00	4305.00	2410	20240312	-28.26	1538	20241209	12.42	1909	-9.43	20250227	1621	6.66	20250102	2380	-27.35	20240529	1538	12.42	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
40	20250324	120331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	0	3	0.00	23930953	13802	45.16	1735	1747	1726	2250	1214	1734	1733.88	18.06	-2018	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1005	-102.00	0.40	12	0.02	-17.00	4305.00	2410	20240312	-28.05	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2380	-27.14	20240529	1538	12.74	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
41	20250324	110331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1737	3	2	0.17	12663418	7309	23.92	1735	1747	1726	2250	1214	1734	1732.58	18.06	-711	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1006	-102.18	0.40	12	0.01	-17.00	4305.00	2410	20240312	-27.93	1538	20241209	12.94	1909	-9.01	20250227	1621	7.16	20250102	2380	-27.02	20240529	1538	12.94	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
42	20250324	100330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1728	-6	5	-0.35	5142410	2971	9.72	1735	1735	1726	2250	1214	1734	1730.87	18.06	-194	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1001	-101.65	0.40	12	0.01	-17.00	4305.00	2410	20240312	-28.30	1538	20241209	12.35	1909	-9.48	20250227	1621	6.60	20250102	2380	-27.39	20240529	1538	12.35	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
43	20250324	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1727	-7	5	-0.40	1779396	1027	3.36	1735	1735	1727	2250	1214	1734	1732.62	18.06	-164	1761	1747	1737	1723	1713	1742	1718	290	516	500	1170	1	1	57943763	1001	-101.59	0.40	12	0.00	-17.00	4305.00	2410	20240312	-28.34	1538	20241209	12.29	1909	-9.53	20250227	1621	6.54	20250102	2380	-27.44	20240529	1538	12.29	20241209	1.34	N	017900	500	289 억	10462734	N	N	106	N	N
44	20250321	160329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	-9	5	-0.52	53102067	30562	41.21	1743	1751	1727	2265	1221	1743	1737.52	18.03	-261	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1005	-102.00	0.40	12	0.05	-17.00	4305.00	2410	20240312	-28.05	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2395	-27.60	20240321	1538	12.74	20241209	1.35	N	017900	500	289 억	10449547	N	N	106	N	N
45	20250321	150330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	-9	5	-0.52	52555934	30247	40.78	1743	1751	1727	2265	1221	1743	1737.56	18.03	-57	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1005	-102.00	0.40	12	0.05	-17.00	4305.00	2410	20240312	-28.05	1538	20241209	12.74	1909	-9.17	20250227	1621	6.97	20250102	2395	-27.60	20240321	1538	12.74	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
46	20250321	140329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1738	-5	5	-0.29	33775325	19429	26.20	1743	1751	1727	2265	1221	1743	1738.40	18.03	1179	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1007	-102.24	0.40	12	0.03	-17.00	4305.00	2410	20240312	-27.88	1538	20241209	13.00	1909	-8.96	20250227	1621	7.22	20250102	2395	-27.43	20240321	1538	13.00	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
47	20250321	130330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-8	5	-0.46	31811492	18300	24.67	1743	1751	1727	2265	1221	1743	1738.33	18.03	1377	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1005	-102.06	0.40	12	0.03	-17.00	4305.00	2410	20240312	-28.01	1538	20241209	12.81	1909	-9.11	20250227	1621	7.03	20250102	2395	-27.56	20240321	1538	12.81	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
48	20250321	120331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	0	3	0.00	29294757	16851	22.72	1743	1751	1727	2265	1221	1743	1738.46	18.03	1663	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.03	-17.00	4305.00	2410	20240312	-27.68	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2395	-27.22	20240321	1538	13.33	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
49	20250321	110330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	0	3	0.00	26475146	15229	20.53	1743	1751	1727	2265	1221	1743	1738.47	18.03	1526	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.03	-17.00	4305.00	2410	20240312	-27.68	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2395	-27.22	20240321	1538	13.33	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
50	20250321	100331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	0	3	0.00	21615886	12431	16.76	1743	1751	1727	2265	1221	1743	1738.87	18.03	1804	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.02	-17.00	4305.00	2410	20240312	-27.68	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2395	-27.22	20240321	1538	13.33	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
51	20250321	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1746	3	2	0.17	85416	49	0.07	1743	1746	1743	2265	1221	1743	1743.18	18.03	-1	1772	1757	1745	1730	1718	1751	1724	290	522	500	1180	1	1	57943763	1012	-102.71	0.41	12	0.00	-17.00	4305.00	2410	20240312	-27.55	1538	20241209	13.52	1909	-8.54	20250227	1621	7.71	20250102	2395	-27.10	20240321	1538	13.52	20241209	1.35	N	017900	500	289 억	10449547	N	N	11	N	N
52	20250320	160349	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	-7	5	-0.40	129157449	74170	139.14	1758	1760	1733	2275	1225	1750	1741.37	18.06	-26390	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1010	-102.53	0.40	12	0.13	-17.00	4305.00	2450	20240308	-28.86	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2395	-27.22	20240321	1538	13.33	20241209	1.36	N	017900	500	289 억	10461890	N	N	11	N	N
53	20250320	150330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1737	-13	5	-0.74	126227117	72485	135.98	1758	1760	1733	2275	1225	1750	1741.42	18.06	-24963	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1006	-102.18	0.40	12	0.13	-17.00	4305.00	2450	20240308	-29.10	1538	20241209	12.94	1909	-9.01	20250227	1621	7.16	20250102	2395	-27.47	20240321	1538	12.94	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
54	20250320	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-15	5	-0.86	112513500	64589	121.17	1758	1760	1733	2275	1225	1750	1741.99	18.06	-21696	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1005	-102.06	0.40	12	0.11	-17.00	4305.00	2450	20240308	-29.18	1538	20241209	12.81	1909	-9.11	20250227	1621	7.03	20250102	2395	-27.56	20240321	1538	12.81	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
55	20250320	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-15	5	-0.86	102835741	59009	110.70	1758	1760	1735	2275	1225	1750	1742.71	18.06	-18283	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1005	-102.06	0.40	12	0.10	-17.00	4305.00	2450	20240308	-29.18	1538	20241209	12.81	1909	-9.11	20250227	1621	7.03	20250102	2395	-27.56	20240321	1538	12.81	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
56	20250320	120329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	-11	5	-0.63	85520217	49048	92.01	1758	1760	1736	2275	1225	1750	1743.60	18.06	-14875	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1008	-102.29	0.40	12	0.08	-17.00	4305.00	2450	20240308	-29.02	1538	20241209	13.07	1909	-8.91	20250227	1621	7.28	20250102	2395	-27.39	20240321	1538	13.07	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
57	20250320	110330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	-7	5	-0.40	57957228	33190	62.26	1758	1760	1737	2275	1225	1750	1746.23	18.06	-11706	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1010	-102.53	0.40	12	0.06	-17.00	4305.00	2450	20240308	-28.86	1538	20241209	13.33	1909	-8.70	20250227	1621	7.53	20250102	2395	-27.22	20240321	1538	13.33	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
58	20250320	100329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1750	0	3	0.00	18673380	10656	19.99	1758	1760	1749	2275	1225	1750	1752.38	18.06	-1270	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1014	-102.94	0.41	12	0.02	-17.00	4305.00	2450	20240308	-28.57	1538	20241209	13.78	1909	-8.33	20250227	1621	7.96	20250102	2395	-26.93	20240321	1538	13.78	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
59	20250320	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	10	2	0.57	33413	19	0.04	1758	1760	1758	2275	1225	1750	1758.58	18.06	0	1786	1767	1756	1737	1726	1762	1732	290	525	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.00	-17.00	4305.00	2450	20240308	-28.16	1538	20241209	14.43	1909	-7.81	20250227	1621	8.57	20250102	2395	-26.51	20240321	1538	14.43	20241209	1.36	N	017900	500	289 억	10461890	N	N	6	N	N
60	20250319	160328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1750	-10	5	-0.57	93363758	53305	148.79	1756	1775	1745	2285	1232	1760	1751.50	18.01	-19113	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1014	-102.94	0.41	12	0.09	-17.00	4305.00	2460	20240307	-28.86	1538	20241209	13.78	1909	-8.33	20250227	1621	7.96	20250102	2395	-26.93	20240321	1538	13.78	20241209	1.36	N	017900	500	289 억	10435322	N	N	6	N	N
61	20250319	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1749	-11	5	-0.62	84451904	48205	134.55	1756	1775	1745	2285	1232	1760	1751.93	18.01	-16600	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1013	-102.88	0.41	12	0.08	-17.00	4305.00	2460	20240307	-28.90	1538	20241209	13.72	1909	-8.38	20250227	1621	7.90	20250102	2395	-26.97	20240321	1538	13.72	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
62	20250319	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1756	-4	5	-0.23	66739848	38077	106.28	1756	1775	1745	2285	1232	1760	1752.76	18.01	-12021	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1017	-103.29	0.41	12	0.07	-17.00	4305.00	2460	20240307	-28.62	1538	20241209	14.17	1909	-8.01	20250227	1621	8.33	20250102	2395	-26.68	20240321	1538	14.17	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
63	20250319	130329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1756	-4	5	-0.23	42438210	24204	67.56	1756	1775	1745	2285	1232	1760	1753.36	18.01	-9041	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1017	-103.29	0.41	12	0.04	-17.00	4305.00	2460	20240307	-28.62	1538	20241209	14.17	1909	-8.01	20250227	1621	8.33	20250102	2395	-26.68	20240321	1538	14.17	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
64	20250319	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1752	-8	5	-0.45	38683483	22059	61.57	1756	1775	1745	2285	1232	1760	1753.64	18.01	-7867	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1015	-103.06	0.41	12	0.04	-17.00	4305.00	2460	20240307	-28.78	1538	20241209	13.91	1909	-8.22	20250227	1621	8.08	20250102	2395	-26.85	20240321	1538	13.91	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
65	20250319	110329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	-13	5	-0.74	27070784	15434	43.08	1756	1770	1747	2285	1232	1760	1753.97	18.01	-4244	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1012	-102.76	0.41	12	0.03	-17.00	4305.00	2460	20240307	-28.98	1538	20241209	13.59	1909	-8.49	20250227	1621	7.77	20250102	2395	-27.06	20240321	1538	13.59	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
66	20250319	100330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1756	-4	5	-0.23	7429401	4226	11.80	1756	1770	1754	2285	1232	1760	1758.02	18.01	-730	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1017	-103.29	0.41	12	0.01	-17.00	4305.00	2460	20240307	-28.62	1538	20241209	14.17	1909	-8.01	20250227	1621	8.33	20250102	2395	-26.68	20240321	1538	14.17	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
67	20250319	090330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1755	-5	5	-0.28	54436	31	0.09	1756	1759	1755	2285	1232	1760	1756.00	18.01	-13	1803	1781	1768	1746	1733	1775	1740	290	525	500	1190	1	1	57943763	1017	-103.24	0.41	12	0.00	-17.00	4305.00	2460	20240307	-28.66	1538	20241209	14.11	1909	-8.07	20250227	1621	8.27	20250102	2395	-26.72	20240321	1538	14.11	20241209	1.36	N	017900	500	289 억	10435322	N	N	51	N	N
68	20250318	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-23	5	-1.29	59961906	33933	140.96	1781	1790	1755	2315	1249	1783	1767.09	18.02	-6035	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1020	-103.53	0.41	12	0.06	-17.00	4305.00	2500	20240306	-29.60	1538	20241209	14.43	1909	-7.81	20250227	1621	8.57	20250102	2395	-26.51	20240321	1538	14.43	20241209	1.36	N	017900	500	289 억	10440891	N	N	51	N	N
69	20250318	150330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1765	-18	5	-1.01	53851192	30462	126.55	1781	1790	1755	2315	1249	1783	1767.82	18.02	-5515	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1023	-103.82	0.41	12	0.05	-17.00	4305.00	2500	20240306	-29.40	1538	20241209	14.76	1909	-7.54	20250227	1621	8.88	20250102	2395	-26.30	20240321	1538	14.76	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
70	20250318	140329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-23	5	-1.29	34474596	19457	80.83	1781	1790	1760	2315	1249	1783	1771.84	18.02	-3466	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1020	-103.53	0.41	12	0.03	-17.00	4305.00	2500	20240306	-29.60	1538	20241209	14.43	1909	-7.81	20250227	1621	8.57	20250102	2395	-26.51	20240321	1538	14.43	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
71	20250318	130328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1766	-17	5	-0.95	26645942	15019	62.39	1781	1790	1766	2315	1249	1783	1774.15	18.02	-2355	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1023	-103.88	0.41	12	0.03	-17.00	4305.00	2500	20240306	-29.36	1538	20241209	14.82	1909	-7.49	20250227	1621	8.95	20250102	2395	-26.26	20240321	1538	14.82	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
72	20250318	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1777	-6	5	-0.34	15064554	8478	35.22	1781	1790	1770	2315	1249	1783	1776.90	18.02	-1674	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1030	-104.53	0.41	12	0.01	-17.00	4305.00	2500	20240306	-28.92	1538	20241209	15.54	1909	-6.91	20250227	1621	9.62	20250102	2395	-25.80	20240321	1538	15.54	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
73	20250318	110328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1784	1	2	0.06	13406014	7544	31.34	1781	1790	1770	2315	1249	1783	1777.04	18.02	-1509	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1034	-104.94	0.41	12	0.01	-17.00	4305.00	2500	20240306	-28.64	1538	20241209	15.99	1909	-6.55	20250227	1621	10.06	20250102	2395	-25.51	20240321	1538	15.99	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
74	20250318	100329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-4	5	-0.22	10505722	5910	24.55	1781	1790	1770	2315	1249	1783	1777.62	18.02	-1243	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1031	-104.65	0.41	12	0.01	-17.00	4305.00	2500	20240306	-28.84	1538	20241209	15.67	1909	-6.81	20250227	1621	9.75	20250102	2395	-25.72	20240321	1538	15.67	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
75	20250318	090329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1781	-2	5	-0.11	195922	110	0.46	1781	1784	1781	2315	1249	1783	1781.11	18.02	-20	1799	1790	1786	1777	1773	1789	1776	290	532	500	1210	1	1	57943763	1032	-104.76	0.41	12	0.00	-17.00	4305.00	2500	20240306	-28.76	1538	20241209	15.80	1909	-6.71	20250227	1621	9.87	20250102	2395	-25.64	20240321	1538	15.80	20241209	1.36	N	017900	500	289 억	10440891	N	N	15	N	N
76	20250317	160328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1783	-9	5	-0.50	43046368	24072	140.23	1793	1795	1782	2325	1255	1792	1788.23	18.02	-1605	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1033	-104.88	0.41	12	0.04	-17.00	4305.00	2510	20240305	-28.96	1538	20241209	15.93	1909	-6.60	20250227	1621	9.99	20250102	2395	-25.55	20240321	1538	15.93	20241209	1.37	N	017900	500	289 억	10442495	N	N	15	N	N
77	20250317	150327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-4	5	-0.22	32500207	18163	105.81	1793	1795	1785	2325	1255	1792	1789.36	18.02	-1199	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1036	-105.18	0.42	12	0.03	-17.00	4305.00	2510	20240305	-28.76	1538	20241209	16.25	1909	-6.34	20250227	1621	10.30	20250102	2395	-25.34	20240321	1538	16.25	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
78	20250317	140328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-4	5	-0.22	26745597	14945	87.06	1793	1795	1785	2325	1255	1792	1789.60	18.02	-791	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1036	-105.18	0.42	12	0.03	-17.00	4305.00	2510	20240305	-28.76	1538	20241209	16.25	1909	-6.34	20250227	1621	10.30	20250102	2395	-25.34	20240321	1538	16.25	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
79	20250317	130327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1789	-3	5	-0.17	23839833	13322	77.61	1793	1795	1785	2325	1255	1792	1789.51	18.02	-549	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1037	-105.24	0.42	12	0.02	-17.00	4305.00	2510	20240305	-28.73	1538	20241209	16.32	1909	-6.29	20250227	1621	10.36	20250102	2395	-25.30	20240321	1538	16.32	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
80	20250317	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-4	5	-0.22	23369494	13059	76.07	1793	1795	1785	2325	1255	1792	1789.53	18.02	-400	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1036	-105.18	0.42	12	0.02	-17.00	4305.00	2510	20240305	-28.76	1538	20241209	16.25	1909	-6.34	20250227	1621	10.30	20250102	2395	-25.34	20240321	1538	16.25	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
81	20250317	110327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1786	-6	5	-0.33	21937669	12259	71.41	1793	1795	1785	2325	1255	1792	1789.52	18.02	-268	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1035	-105.06	0.41	12	0.02	-17.00	4305.00	2510	20240305	-28.84	1538	20241209	16.12	1909	-6.44	20250227	1621	10.18	20250102	2395	-25.43	20240321	1538	16.12	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
82	20250317	100328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1789	-3	5	-0.17	10063095	5620	32.74	1793	1795	1785	2325	1255	1792	1790.59	18.02	495	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1037	-105.24	0.42	12	0.01	-17.00	4305.00	2510	20240305	-28.73	1538	20241209	16.32	1909	-6.29	20250227	1621	10.36	20250102	2395	-25.30	20240321	1538	16.32	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
83	20250317	090327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1793	1	2	0.06	48403	27	0.16	1793	1793	1785	2325	1255	1792	1792.70	18.02	-3	1818	1804	1786	1772	1754	1812	1780	290	533	500	1210	1	1	57943763	1039	-105.47	0.42	12	0.00	-17.00	4305.00	2510	20240305	-28.57	1538	20241209	16.58	1909	-6.08	20250227	1621	10.61	20250102	2395	-25.14	20240321	1538	16.58	20241209	1.37	N	017900	500	289 억	10442495	N	N	17	N	N
84	20250314	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1792	21	2	1.19	30521336	17166	64.89	1770	1800	1768	2300	1240	1771	1778.01	18.02	-815	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1038	-105.41	0.42	12	0.03	-17.00	4305.00	2520	20240304	-28.89	1538	20241209	16.51	1909	-6.13	20250227	1621	10.55	20250102	2395	-25.18	20240314	1538	16.51	20241209	1.36	N	017900	500	289 억	10443352	N	N	17	N	N
85	20250314	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1792	21	2	1.19	28542407	16061	60.72	1770	1800	1768	2300	1240	1771	1777.13	18.02	-382	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1038	-105.41	0.42	12	0.03	-17.00	4305.00	2520	20240304	-28.89	1538	20241209	16.51	1909	-6.13	20250227	1621	10.55	20250102	2395	-25.18	20240314	1538	16.51	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
86	20250314	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1778	7	2	0.40	27895693	15698	59.34	1770	1800	1768	2300	1240	1771	1777.02	18.02	-309	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1030	-104.59	0.41	12	0.03	-17.00	4305.00	2520	20240304	-29.44	1538	20241209	15.60	1909	-6.86	20250227	1621	9.69	20250102	2395	-25.76	20240314	1538	15.60	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
87	20250314	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	9	2	0.51	26975445	15181	57.39	1770	1800	1768	2300	1240	1771	1776.92	18.02	-213	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1031	-104.71	0.41	12	0.03	-17.00	4305.00	2520	20240304	-29.37	1538	20241209	15.73	1909	-6.76	20250227	1621	9.81	20250102	2395	-25.68	20240314	1538	15.73	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
88	20250314	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	8	2	0.45	26571009	14954	56.53	1770	1800	1768	2300	1240	1771	1776.85	18.02	-95	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1031	-104.65	0.41	12	0.03	-17.00	4305.00	2520	20240304	-29.40	1538	20241209	15.67	1909	-6.81	20250227	1621	9.75	20250102	2395	-25.72	20240314	1538	15.67	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
89	20250314	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1784	13	2	0.73	25574825	14396	54.42	1770	1800	1768	2300	1240	1771	1776.52	18.02	30	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1034	-104.94	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.21	1538	20241209	15.99	1909	-6.55	20250227	1621	10.06	20250102	2395	-25.51	20240314	1538	15.99	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
90	20250314	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1771	0	3	0.00	21477419	12093	45.72	1770	1800	1768	2300	1240	1771	1776.02	18.02	184	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1026	-104.18	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.72	1538	20241209	15.15	1909	-7.23	20250227	1621	9.25	20250102	2395	-26.05	20240314	1538	15.15	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
91	20250314	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1770	-1	5	-0.06	33644	19	0.07	1770	1772	1770	2300	1240	1771	1770.74	18.02	-1	1803	1787	1779	1763	1755	1783	1759	290	529	500	1200	1	1	57943763	1026	-104.12	0.41	12	0.00	-17.00	4305.00	2520	20240304	-29.76	1538	20241209	15.08	1909	-7.28	20250227	1621	9.19	20250102	2395	-26.10	20240314	1538	15.08	20241209	1.36	N	017900	500	289 억	10443352	N	N	167	N	N
92	20250313	160324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1771	-21	5	-1.17	47069652	26453	123.85	1795	1795	1771	2325	1255	1792	1779.37	17.98	-5848	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1026	-104.18	0.41	12	0.05	-17.00	4305.00	2520	20240304	-29.72	1538	20241209	15.15	1909	-7.23	20250227	1621	9.25	20250102	2400	-26.21	20240313	1538	15.15	20241209	1.35	N	017900	500	289 억	10419200	N	N	167	N	N
93	20250313	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1774	-18	5	-1.00	43152732	24242	113.50	1795	1795	1773	2325	1255	1792	1780.08	17.98	-5546	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1028	-104.35	0.41	12	0.04	-17.00	4305.00	2520	20240304	-29.60	1538	20241209	15.34	1909	-7.07	20250227	1621	9.44	20250102	2400	-26.08	20240313	1538	15.34	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
94	20250313	140325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1775	-17	5	-0.95	41189188	23135	108.31	1795	1795	1773	2325	1255	1792	1780.38	17.98	-5228	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1029	-104.41	0.41	12	0.04	-17.00	4305.00	2520	20240304	-29.56	1538	20241209	15.41	1909	-7.02	20250227	1621	9.50	20250102	2400	-26.04	20240313	1538	15.41	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
95	20250313	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1776	-16	5	-0.89	27047904	15168	71.01	1795	1795	1776	2325	1255	1792	1783.22	17.98	-3037	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1029	-104.47	0.41	12	0.03	-17.00	4305.00	2520	20240304	-29.52	1538	20241209	15.47	1909	-6.97	20250227	1621	9.56	20250102	2400	-26.00	20240313	1538	15.47	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
96	20250313	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-13	5	-0.73	20767077	11635	54.47	1795	1795	1778	2325	1255	1792	1784.88	17.98	-1044	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1031	-104.65	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.40	1538	20241209	15.67	1909	-6.81	20250227	1621	9.75	20250102	2400	-25.88	20240313	1538	15.67	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
97	20250313	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1784	-8	5	-0.45	17225282	9646	45.16	1795	1795	1778	2325	1255	1792	1785.74	17.98	-457	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1034	-104.94	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.21	1538	20241209	15.99	1909	-6.55	20250227	1621	10.06	20250102	2400	-25.67	20240313	1538	15.99	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
98	20250313	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1786	-6	5	-0.33	12398461	6938	32.48	1795	1795	1778	2325	1255	1792	1787.04	17.98	99	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1035	-105.06	0.41	12	0.01	-17.00	4305.00	2520	20240304	-29.13	1538	20241209	16.12	1909	-6.44	20250227	1621	10.18	20250102	2400	-25.58	20240313	1538	16.12	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
99	20250313	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	-1	5	-0.06	100512	56	0.26	1795	1795	1791	2325	1255	1792	1794.86	17.98	-8	1822	1806	1783	1767	1744	1815	1776	290	533	500	1210	1	1	57943763	1038	-105.35	0.42	12	0.00	-17.00	4305.00	2520	20240304	-28.93	1538	20241209	16.45	1909	-6.18	20250227	1621	10.49	20250102	2400	-25.38	20240313	1538	16.45	20241209	1.35	N	017900	500	289 억	10419200	N	N	68	N	N
100	20250312	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1792	26	2	1.47	38064219	21359	117.47	1760	1799	1760	2295	1237	1766	1782.11	17.98	-916	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1038	-105.41	0.42	12	0.04	-17.00	4305.00	2520	20240304	-28.89	1538	20241209	16.51	1909	-6.13	20250227	1621	10.55	20250102	2410	-25.64	20240312	1538	16.51	20241209	1.35	N	017900	500	289 억	10420116	N	N	68	N	N
101	20250312	150324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1786	20	2	1.13	35223805	19770	108.73	1760	1799	1760	2295	1237	1766	1781.68	17.98	-853	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1035	-105.06	0.41	12	0.03	-17.00	4305.00	2520	20240304	-29.13	1538	20241209	16.12	1909	-6.44	20250227	1621	10.18	20250102	2410	-25.89	20240312	1538	16.12	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
102	20250312	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	24	2	1.36	33513813	18812	103.46	1760	1799	1760	2295	1237	1766	1781.51	17.98	-1205	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1037	-105.29	0.42	12	0.03	-17.00	4305.00	2520	20240304	-28.97	1538	20241209	16.38	1909	-6.23	20250227	1621	10.43	20250102	2410	-25.73	20240312	1538	16.38	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
103	20250312	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	24	2	1.36	30297102	17015	93.58	1760	1799	1760	2295	1237	1766	1780.61	17.98	-962	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1037	-105.29	0.42	12	0.03	-17.00	4305.00	2520	20240304	-28.97	1538	20241209	16.38	1909	-6.23	20250227	1621	10.43	20250102	2410	-25.73	20240312	1538	16.38	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
104	20250312	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	14	2	0.79	18021078	10122	55.67	1760	1799	1760	2295	1237	1766	1780.39	17.98	-368	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1031	-104.71	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.37	1538	20241209	15.73	1909	-6.76	20250227	1621	9.81	20250102	2410	-26.14	20240312	1538	15.73	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
105	20250312	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1781	15	2	0.85	16503843	9271	50.99	1760	1799	1760	2295	1237	1766	1780.16	17.98	-414	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1032	-104.76	0.41	12	0.02	-17.00	4305.00	2520	20240304	-29.33	1538	20241209	15.80	1909	-6.71	20250227	1621	9.87	20250102	2410	-26.10	20240312	1538	15.80	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
106	20250312	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	13	2	0.74	8266985	4654	25.60	1760	1794	1760	2295	1237	1766	1776.32	17.98	-80	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1031	-104.65	0.41	12	0.01	-17.00	4305.00	2520	20240304	-29.40	1538	20241209	15.67	1909	-6.81	20250227	1621	9.75	20250102	2410	-26.18	20240312	1538	15.67	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
107	20250312	090324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1775	9	2	0.51	1790176	1017	5.59	1760	1775	1760	2295	1237	1766	1760.25	17.98	-144	1831	1798	1774	1741	1717	1815	1758	290	529	500	1200	1	1	57943763	1029	-104.41	0.41	12	0.00	-17.00	4305.00	2520	20240304	-29.56	1538	20241209	15.41	1909	-7.02	20250227	1621	9.50	20250102	2410	-26.35	20240312	1538	15.41	20241209	1.35	N	017900	500	289 억	10420116	N	N	8	N	N
108	20250311	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1766	-21	5	-1.18	32143503	18166	84.73	1750	1807	1750	2320	1251	1787	1769.43	17.99	-5110	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1023	-103.88	0.41	12	0.03	-17.00	4305.00	2555	20240227	-30.88	1538	20241209	14.82	1909	-7.49	20250227	1621	8.95	20250102	2410	-26.72	20240312	1538	14.82	20241209	1.35	N	017900	500	289 억	10425263	N	N	8	N	N
109	20250311	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1774	-13	5	-0.73	28246763	15962	74.45	1750	1807	1750	2320	1251	1787	1769.63	17.99	-4741	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1028	-104.35	0.41	12	0.03	-17.00	4305.00	2555	20240227	-30.57	1538	20241209	15.34	1909	-7.07	20250227	1621	9.44	20250102	2410	-26.39	20240312	1538	15.34	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
110	20250311	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1778	-9	5	-0.50	26837042	15168	70.74	1750	1807	1750	2320	1251	1787	1769.32	17.99	-4599	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1030	-104.59	0.41	12	0.03	-17.00	4305.00	2555	20240227	-30.41	1538	20241209	15.60	1909	-6.86	20250227	1621	9.69	20250102	2410	-26.22	20240312	1538	15.60	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
111	20250311	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1769	-18	5	-1.01	24956283	14110	65.81	1750	1807	1750	2320	1251	1787	1768.69	17.99	-4377	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1025	-104.06	0.41	12	0.02	-17.00	4305.00	2555	20240227	-30.76	1538	20241209	15.02	1909	-7.33	20250227	1621	9.13	20250102	2410	-26.60	20240312	1538	15.02	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
112	20250311	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1772	-15	5	-0.84	22610300	12789	59.65	1750	1807	1750	2320	1251	1787	1767.95	17.99	-4199	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1027	-104.24	0.41	12	0.02	-17.00	4305.00	2555	20240227	-30.65	1538	20241209	15.21	1909	-7.18	20250227	1621	9.32	20250102	2410	-26.47	20240312	1538	15.21	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
113	20250311	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1773	-14	5	-0.78	22323878	12627	58.89	1750	1807	1750	2320	1251	1787	1767.95	17.99	-4217	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1027	-104.29	0.41	12	0.02	-17.00	4305.00	2555	20240227	-30.61	1538	20241209	15.28	1909	-7.12	20250227	1621	9.38	20250102	2410	-26.43	20240312	1538	15.28	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
114	20250311	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1774	-13	5	-0.73	13781282	7773	36.25	1750	1807	1750	2320	1251	1787	1772.97	17.99	-2387	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1028	-104.35	0.41	12	0.01	-17.00	4305.00	2555	20240227	-30.57	1538	20241209	15.34	1909	-7.07	20250227	1621	9.44	20250102	2410	-26.39	20240312	1538	15.34	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
115	20250311	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1757	-30	5	-1.68	3223061	1841	8.59	1750	1783	1750	2320	1251	1787	1750.71	17.99	14	1817	1801	1793	1777	1769	1798	1774	290	533	500	1210	1	1	57943763	1018	-103.35	0.41	12	0.00	-17.00	4305.00	2555	20240227	-31.23	1538	20241209	14.24	1909	-7.96	20250227	1621	8.39	20250102	2410	-27.10	20240312	1538	14.24	20241209	1.35	N	017900	500	289 억	10425263	N	N	9	N	N
116	20250310	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1787	-14	5	-0.78	37681605	21028	56.74	1809	1809	1785	2340	1261	1801	1791.97	18.00	-2121	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1035	-105.12	0.42	12	0.04	-17.00	4305.00	2635	20240226	-32.18	1538	20241209	16.19	1909	-6.39	20250227	1621	10.24	20250102	2410	-25.85	20240312	1538	16.19	20241209	1.35	N	017900	500	289 억	10427384	N	N	9	N	N
117	20250310	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1796	-5	5	-0.28	31896688	17792	48.01	1809	1809	1785	2340	1261	1801	1792.75	18.00	-1717	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1041	-105.65	0.42	12	0.03	-17.00	4305.00	2635	20240226	-31.84	1538	20241209	16.78	1909	-5.92	20250227	1621	10.80	20250102	2410	-25.48	20240312	1538	16.78	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
118	20250310	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1797	-4	5	-0.22	27362870	15258	41.17	1809	1809	1785	2340	1261	1801	1793.35	18.00	-1702	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1041	-105.71	0.42	12	0.03	-17.00	4305.00	2635	20240226	-31.80	1538	20241209	16.84	1909	-5.87	20250227	1621	10.86	20250102	2410	-25.44	20240312	1538	16.84	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
119	20250310	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1797	-4	5	-0.22	26637443	14853	40.08	1809	1809	1785	2340	1261	1801	1793.40	18.00	-1742	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1041	-105.71	0.42	12	0.03	-17.00	4305.00	2635	20240226	-31.80	1538	20241209	16.84	1909	-5.87	20250227	1621	10.86	20250102	2410	-25.44	20240312	1538	16.84	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
120	20250310	120320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	-7	5	-0.39	26466924	14758	39.82	1809	1809	1785	2340	1261	1801	1793.40	18.00	-1742	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1040	-105.53	0.42	12	0.03	-17.00	4305.00	2635	20240226	-31.92	1538	20241209	16.64	1909	-6.02	20250227	1621	10.67	20250102	2410	-25.56	20240312	1538	16.64	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
121	20250310	110320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	-7	5	-0.39	24435744	13622	36.76	1809	1809	1787	2340	1261	1801	1793.84	18.00	-1747	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1040	-105.53	0.42	12	0.02	-17.00	4305.00	2635	20240226	-31.92	1538	20241209	16.64	1909	-6.02	20250227	1621	10.67	20250102	2410	-25.56	20240312	1538	16.64	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
122	20250310	100320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	-10	5	-0.56	16911053	9420	25.42	1809	1809	1791	2340	1261	1801	1795.23	18.00	-1782	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1038	-105.35	0.42	12	0.02	-17.00	4305.00	2635	20240226	-32.03	1538	20241209	16.45	1909	-6.18	20250227	1621	10.49	20250102	2410	-25.68	20240312	1538	16.45	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
123	20250310	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1802	1	2	0.06	242209	134	0.36	1809	1809	1802	2340	1261	1801	1807.53	18.00	-45	1832	1816	1808	1792	1784	1812	1788	290	539	500	1220	1	1	57943763	1044	-106.00	0.42	12	0.00	-17.00	4305.00	2635	20240226	-31.61	1538	20241209	17.17	1909	-5.61	20250227	1621	11.17	20250102	2410	-25.23	20240312	1538	17.17	20241209	1.35	N	017900	500	289 억	10427384	N	N	0	N	N
124	20250307	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1801	-22	5	-1.21	67192695	37059	118.77	1818	1824	1800	2365	1277	1823	1813.13	18.00	-1007	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1044	-105.94	0.42	12	0.06	-17.00	4305.00	2715	20240223	-33.66	1538	20241209	17.10	1909	-5.66	20250227	1621	11.10	20250102	2460	-26.79	20240307	1538	17.10	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
125	20250307	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1806	-17	5	-0.93	64059490	35320	113.19	1818	1824	1800	2365	1277	1823	1813.69	18.00	-981	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1046	-106.24	0.42	12	0.06	-17.00	4305.00	2715	20240223	-33.48	1538	20241209	17.43	1909	-5.40	20250227	1621	11.41	20250102	2460	-26.59	20240307	1538	17.43	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
126	20250307	140320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1816	-7	5	-0.38	49764647	27403	87.82	1818	1824	1801	2365	1277	1823	1816.03	18.00	-936	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1052	-106.82	0.42	12	0.05	-17.00	4305.00	2715	20240223	-33.11	1538	20241209	18.08	1909	-4.87	20250227	1621	12.03	20250102	2460	-26.18	20240307	1538	18.08	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
127	20250307	130320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1815	-8	5	-0.44	39213017	21589	69.19	1818	1824	1801	2365	1277	1823	1816.34	18.00	-784	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1052	-106.76	0.42	12	0.04	-17.00	4305.00	2715	20240223	-33.15	1538	20241209	18.01	1909	-4.92	20250227	1621	11.97	20250102	2460	-26.22	20240307	1538	18.01	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
128	20250307	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1819	-4	5	-0.22	39135026	21546	69.05	1818	1824	1801	2365	1277	1823	1816.35	18.00	-783	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1054	-107.00	0.42	12	0.04	-17.00	4305.00	2715	20240223	-33.00	1538	20241209	18.27	1909	-4.71	20250227	1621	12.21	20250102	2460	-26.06	20240307	1538	18.27	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
129	20250307	110320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1822	-1	5	-0.05	36544386	20116	64.47	1818	1824	1801	2365	1277	1823	1816.68	18.00	-726	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1056	-107.18	0.42	12	0.03	-17.00	4305.00	2715	20240223	-32.89	1538	20241209	18.47	1909	-4.56	20250227	1621	12.40	20250102	2460	-25.93	20240307	1538	18.47	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
130	20250307	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1811	-12	5	-0.66	34734976	19120	61.28	1818	1824	1801	2365	1277	1823	1816.68	18.00	-954	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1049	-106.53	0.42	12	0.03	-17.00	4305.00	2715	20240223	-33.30	1538	20241209	17.75	1909	-5.13	20250227	1621	11.72	20250102	2460	-26.38	20240307	1538	17.75	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
131	20250307	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1807	-16	5	-0.88	416313	230	0.74	1818	1818	1807	2365	1277	1823	1810.06	18.00	-29	1866	1844	1832	1810	1798	1855	1821	290	542	500	1230	1	1	57943763	1047	-106.29	0.42	12	0.00	-17.00	4305.00	2715	20240223	-33.44	1538	20241209	17.49	1909	-5.34	20250227	1621	11.47	20250102	2460	-26.54	20240307	1538	17.49	20241209	1.35	N	017900	500	289 억	10428391	N	N	6	N	N
132	20250306	160318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1823	2	2	0.11	57092798	31202	122.66	1821	1854	1820	2365	1275	1821	1829.78	18.00	-3700	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1056	-107.24	0.42	12	0.05	-17.00	4305.00	2965	20240222	-38.52	1538	20241209	18.53	1909	-4.50	20250227	1621	12.46	20250102	2500	-27.08	20240306	1538	18.53	20241209	1.36	N	017900	500	289 억	10432129	N	N	6	N	N
133	20250306	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1826	5	2	0.27	54619709	29847	117.34	1821	1854	1820	2365	1275	1821	1829.99	18.00	-3065	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1058	-107.41	0.42	12	0.05	-17.00	4305.00	2965	20240222	-38.41	1538	20241209	18.73	1909	-4.35	20250227	1621	12.65	20250102	2500	-26.96	20240306	1538	18.73	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
134	20250306	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1830	9	2	0.49	54442681	29750	116.96	1821	1854	1820	2365	1275	1821	1830.01	18.00	-3063	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1060	-107.65	0.43	12	0.05	-17.00	4305.00	2965	20240222	-38.28	1538	20241209	18.99	1909	-4.14	20250227	1621	12.89	20250102	2500	-26.80	20240306	1538	18.99	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
135	20250306	130318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1833	12	2	0.66	50797421	27758	109.12	1821	1854	1820	2365	1275	1821	1830.01	18.00	-3055	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1062	-107.82	0.43	12	0.05	-17.00	4305.00	2965	20240222	-38.18	1538	20241209	19.18	1909	-3.98	20250227	1621	13.08	20250102	2500	-26.68	20240306	1538	19.18	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
136	20250306	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1829	8	2	0.44	20345394	11059	43.48	1821	1854	1820	2365	1275	1821	1839.71	18.00	-2945	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1060	-107.59	0.42	12	0.02	-17.00	4305.00	2965	20240222	-38.31	1538	20241209	18.92	1909	-4.19	20250227	1621	12.83	20250102	2500	-26.84	20240306	1538	18.92	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
137	20250306	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1830	9	2	0.49	20134400	10944	43.02	1821	1854	1820	2365	1275	1821	1839.77	18.00	-2945	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1060	-107.65	0.43	12	0.02	-17.00	4305.00	2965	20240222	-38.28	1538	20241209	18.99	1909	-4.14	20250227	1621	12.89	20250102	2500	-26.80	20240306	1538	18.99	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
138	20250306	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1830	9	2	0.49	16358055	8883	34.92	1821	1854	1820	2365	1275	1821	1841.50	18.00	-3101	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1060	-107.65	0.43	12	0.02	-17.00	4305.00	2965	20240222	-38.28	1538	20241209	18.99	1909	-4.14	20250227	1621	12.89	20250102	2500	-26.80	20240306	1538	18.99	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
139	20250306	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1835	14	2	0.77	156833	86	0.34	1821	1835	1820	2365	1275	1821	1823.64	18.00	16	1852	1836	1823	1807	1794	1844	1815	290	544	500	1230	1	1	57943763	1063	-107.94	0.43	12	0.00	-17.00	4305.00	2965	20240222	-38.11	1538	20241209	19.31	1909	-3.88	20250227	1621	13.20	20250102	2500	-26.60	20240306	1538	19.31	20241209	1.36	N	017900	500	289 억	10432129	N	N	27	N	N
140	20250305	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1821	11	2	0.61	46309740	25426	49.47	1810	1839	1810	2350	1267	1810	1821.35	18.01	-2293	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1055	-107.12	0.42	12	0.04	-17.00	4305.00	2965	20240222	-38.58	1538	20241209	18.40	1909	-4.61	20250227	1621	12.34	20250102	2510	-27.45	20240305	1538	18.40	20241209	1.38	N	017900	500	289 억	10433054	N	N	27	N	N
141	20250305	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1823	13	2	0.72	42852713	23528	45.78	1810	1839	1810	2350	1267	1810	1821.35	18.01	-2165	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1056	-107.24	0.42	12	0.04	-17.00	4305.00	2965	20240222	-38.52	1538	20241209	18.53	1909	-4.50	20250227	1621	12.46	20250102	2510	-27.37	20240305	1538	18.53	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
142	20250305	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1825	15	2	0.83	39991127	21961	42.73	1810	1839	1810	2350	1267	1810	1821.01	18.01	-2167	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1057	-107.35	0.42	12	0.04	-17.00	4305.00	2965	20240222	-38.45	1538	20241209	18.66	1909	-4.40	20250227	1621	12.58	20250102	2510	-27.29	20240305	1538	18.66	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
143	20250305	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1825	15	2	0.83	39847006	21882	42.58	1810	1839	1810	2350	1267	1810	1820.99	18.01	-2133	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1057	-107.35	0.42	12	0.04	-17.00	4305.00	2965	20240222	-38.45	1538	20241209	18.66	1909	-4.40	20250227	1621	12.58	20250102	2510	-27.29	20240305	1538	18.66	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
144	20250305	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1819	9	2	0.50	36030767	19784	38.50	1810	1839	1810	2350	1267	1810	1821.21	18.01	-1316	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1054	-107.00	0.42	12	0.03	-17.00	4305.00	2965	20240222	-38.65	1538	20241209	18.27	1909	-4.71	20250227	1621	12.21	20250102	2510	-27.53	20240305	1538	18.27	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
145	20250305	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	14	2	0.77	33936052	18634	36.26	1810	1839	1810	2350	1267	1810	1821.19	18.01	-923	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1057	-107.29	0.42	12	0.03	-17.00	4305.00	2965	20240222	-38.48	1538	20241209	18.60	1909	-4.45	20250227	1621	12.52	20250102	2510	-27.33	20240305	1538	18.60	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
146	20250305	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1822	12	2	0.66	20481249	11255	21.90	1810	1833	1810	2350	1267	1810	1819.75	18.01	-646	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1056	-107.18	0.42	12	0.02	-17.00	4305.00	2965	20240222	-38.55	1538	20241209	18.47	1909	-4.56	20250227	1621	12.40	20250102	2510	-27.41	20240305	1538	18.47	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
147	20250305	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1819	9	2	0.50	7263224	4000	7.78	1810	1819	1810	2350	1267	1810	1815.81	18.01	-15	1901	1855	1830	1784	1759	1843	1772	290	540	500	1230	1	1	57943763	1054	-107.00	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.65	1538	20241209	18.27	1909	-4.71	20250227	1621	12.21	20250102	2510	-27.53	20240305	1538	18.27	20241209	1.38	N	017900	500	289 억	10433054	N	N	23	N	N
148	20250304	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1810	-60	5	-3.21	93718346	51305	152.76	1876	1876	1805	2430	1309	1870	1826.71	18.03	-11209	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1049	-106.47	0.42	12	0.09	-17.00	4305.00	2965	20240222	-38.95	1538	20241209	17.69	1909	-5.19	20250227	1621	11.66	20250102	2520	-28.17	20240304	1538	17.69	20241209	1.40	N	017900	500	289 억	10444901	N	N	23	N	N
149	20250304	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1815	-55	5	-2.94	77026032	42082	125.30	1876	1876	1813	2430	1309	1870	1830.38	18.03	-10787	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1052	-106.76	0.42	12	0.07	-17.00	4305.00	2965	20240222	-38.79	1538	20241209	18.01	1909	-4.92	20250227	1621	11.97	20250102	2520	-27.98	20240304	1538	18.01	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
150	20250304	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	-46	5	-2.46	67164101	36651	109.13	1876	1876	1815	2430	1309	1870	1832.53	18.03	-10107	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1057	-107.29	0.42	12	0.06	-17.00	4305.00	2965	20240222	-38.48	1538	20241209	18.60	1909	-4.45	20250227	1621	12.52	20250102	2520	-27.62	20240304	1538	18.60	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
151	20250304	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1830	-40	5	-2.14	59126950	32230	95.96	1876	1876	1819	2430	1309	1870	1834.53	18.03	-10210	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1060	-107.65	0.43	12	0.06	-17.00	4305.00	2965	20240222	-38.28	1538	20241209	18.99	1909	-4.14	20250227	1621	12.89	20250102	2520	-27.38	20240304	1538	18.99	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
152	20250304	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1831	-39	5	-2.09	54509364	29694	88.41	1876	1876	1822	2430	1309	1870	1835.70	18.03	-7989	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1061	-107.71	0.43	12	0.05	-17.00	4305.00	2965	20240222	-38.25	1538	20241209	19.05	1909	-4.09	20250227	1621	12.95	20250102	2520	-27.34	20240304	1538	19.05	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
153	20250304	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1825	-45	5	-2.41	50851021	27689	82.44	1876	1876	1824	2430	1309	1870	1836.51	18.03	-6086	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1057	-107.35	0.42	12	0.05	-17.00	4305.00	2965	20240222	-38.45	1538	20241209	18.66	1909	-4.40	20250227	1621	12.58	20250102	2520	-27.58	20240304	1538	18.66	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
154	20250304	100311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1842	-28	5	-1.50	30371755	16512	49.16	1876	1876	1824	2430	1309	1870	1839.37	18.03	-3925	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1067	-108.35	0.43	12	0.03	-17.00	4305.00	2965	20240222	-37.88	1538	20241209	19.77	1909	-3.51	20250227	1621	13.63	20250102	2520	-26.90	20240304	1538	19.77	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N
155	20250304	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1860	-10	5	-0.53	147819	79	0.24	1876	1876	1859	2430	1309	1870	1871.13	18.03	-38	1922	1895	1870	1843	1818	1883	1831	290	560	500	1270	1	1	57943763	1078	-109.41	0.43	12	0.00	-17.00	4305.00	2965	20240222	-37.27	1538	20241209	20.94	1909	-2.57	20250227	1621	14.74	20250102	2520	-26.19	20240304	1538	20.94	20241209	1.40	N	017900	500	289 억	10444901	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History