KissMeData/008700/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

66 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	161636	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1415	-22	5	-1.53	445429793	316468	35.49	1400	1429	1389	1868	1006	1437	1407.46	5.17	93326	1500	1468	1447	1415	1394	1458	1405	386	431	500	1030	1	1	77124820	1091	11.50	0.83	12	0.41	123.00	1699.00	2145	20240401	-34.03	1016	20241206	39.27	2140	-33.88	20250211	1200	17.92	20250203	2145	-34.03	20240401	1016	39.27	20241206	4.25	Y	008700	500	385 억	3985493	N	N	1995	N	N
3	20250331	151512	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1407	-30	5	-2.09	405962745	288550	32.36	1400	1429	1389	1868	1006	1437	1406.91	5.17	93428	1500	1468	1447	1415	1394	1458	1405	386	431	500	1030	1	1	77124820	1085	11.44	0.83	12	0.37	123.00	1699.00	2145	20240401	-34.41	1016	20241206	38.48	2140	-34.25	20250211	1200	17.25	20250203	2145	-34.41	20240401	1016	38.48	20241206	4.25	Y	008700	500	385 억	3985493	N	N	0	N	N
4	20250331	120641	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1413	-24	5	-1.67	219344985	156124	17.51	1400	1429	1389	1868	1006	1437	1404.94	5.17	56216	1500	1468	1447	1415	1394	1458	1405	386	431	500	1030	1	1	77124820	1090	11.49	0.83	12	0.20	123.00	1699.00	2145	20240401	-34.13	1016	20241206	39.07	2140	-33.97	20250211	1200	17.75	20250203	2145	-34.13	20240401	1016	39.07	20241206	4.25	Y	008700	500	385 억	3985493	N	N	0	N	N
5	20250331	091157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1400	-37	5	-2.57	65747952	47042	5.28	1400	1428	1389	1868	1006	1437	1397.64	5.17	9026	1500	1468	1447	1415	1394	1458	1405	386	431	500	1030	1	1	77124820	1080	11.38	0.82	12	0.06	123.00	1699.00	2145	20240401	-34.73	1016	20241206	37.80	2140	-34.58	20250211	1200	16.67	20250203	2145	-34.73	20240401	1016	37.80	20241206	4.25	Y	008700	500	385 억	3985493	N	N	0	N	N
6	20250328	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1437	-55	5	-3.69	1270092548	879824	124.59	1479	1479	1426	1939	1045	1492	1443.58	4.85	86423	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1108	11.68	0.85	12	1.14	123.00	1699.00	2145	20240401	-33.01	1016	20241206	41.44	2140	-32.85	20250211	1200	19.75	20250203	2145	-33.01	20240401	1016	41.44	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
7	20250328	150240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1444	-48	5	-3.22	1161273955	803891	113.84	1479	1479	1426	1939	1045	1492	1444.57	4.85	46090	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1114	11.74	0.85	12	1.04	123.00	1699.00	2145	20240401	-32.68	1016	20241206	42.13	2140	-32.52	20250211	1200	20.33	20250203	2145	-32.68	20240401	1016	42.13	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
8	20250328	140240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1430	-62	5	-4.16	1076505618	744890	105.48	1479	1479	1426	1939	1045	1492	1445.19	4.85	19391	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1103	11.63	0.84	12	0.97	123.00	1699.00	2145	20240401	-33.33	1016	20241206	40.75	2140	-33.18	20250211	1200	19.17	20250203	2145	-33.33	20240401	1016	40.75	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
9	20250328	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1445	-47	5	-3.15	802295592	555522	78.67	1479	1479	1426	1939	1045	1492	1444.22	4.85	25481	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1114	11.75	0.85	12	0.72	123.00	1699.00	2145	20240401	-32.63	1016	20241206	42.22	2140	-32.48	20250211	1200	20.42	20250203	2145	-32.63	20240401	1016	42.22	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
10	20250328	120239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1435	-57	5	-3.82	694552920	480980	68.11	1479	1479	1426	1939	1045	1492	1444.04	4.85	28579	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1107	11.67	0.84	12	0.62	123.00	1699.00	2145	20240401	-33.10	1016	20241206	41.24	2140	-32.94	20250211	1200	19.58	20250203	2145	-33.10	20240401	1016	41.24	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
11	20250328	110238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1448	-44	5	-2.95	491836818	339745	48.11	1479	1479	1433	1939	1045	1492	1447.66	4.85	60408	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1117	11.77	0.85	12	0.44	123.00	1699.00	2145	20240401	-32.49	1016	20241206	42.52	2140	-32.34	20250211	1200	20.67	20250203	2145	-32.49	20240401	1016	42.52	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
12	20250328	100240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1441	-51	5	-3.42	370388837	255691	36.21	1479	1479	1433	1939	1045	1492	1448.58	4.85	12655	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1111	11.72	0.85	12	0.33	123.00	1699.00	2145	20240401	-32.82	1016	20241206	41.83	2140	-32.66	20250211	1200	20.08	20250203	2145	-32.82	20240401	1016	41.83	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
13	20250328	090241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1468	-24	5	-1.61	49270833	33510	4.75	1479	1479	1464	1939	1045	1492	1470.33	4.85	5301	1580	1536	1513	1469	1446	1524	1457	386	447	500	1070	1	1	77124820	1132	11.93	0.86	12	0.04	123.00	1699.00	2145	20240401	-31.56	1016	20241206	44.49	2140	-31.40	20250211	1200	22.33	20250203	2145	-31.56	20240401	1016	44.49	20241206	4.29	N	008700	500	385 억	3737682	N	N	1	N	N
14	20250327	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1492	-11	5	-0.73	1059875755	699903	177.69	1494	1557	1490	1953	1053	1503	1514.39	4.98	-103476	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1151	12.13	0.88	12	0.91	123.00	1699.00	2145	20240401	-30.44	1016	20241206	46.85	2140	-30.28	20250211	1200	24.33	20250203	2145	-30.44	20240401	1016	46.85	20241206	4.29	N	008700	500	385 억	3839379	N	N	1	N	N
15	20250327	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1495	-8	5	-0.53	982255181	647913	164.49	1494	1557	1490	1953	1053	1503	1516.06	4.98	-112198	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1153	12.15	0.88	12	0.84	123.00	1699.00	2145	20240401	-30.30	1016	20241206	47.15	2140	-30.14	20250211	1200	24.58	20250203	2145	-30.30	20240401	1016	47.15	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
16	20250327	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1500	-3	5	-0.20	901293311	593849	150.77	1494	1557	1490	1953	1053	1503	1517.75	4.98	-130216	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1157	12.20	0.88	12	0.77	123.00	1699.00	2145	20240401	-30.07	1016	20241206	47.64	2140	-29.91	20250211	1200	25.00	20250203	2145	-30.07	20240401	1016	47.64	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
17	20250327	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1503	0	3	0.00	859555427	566058	143.71	1494	1557	1490	1953	1053	1503	1518.54	4.98	-126858	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1159	12.22	0.88	12	0.73	123.00	1699.00	2145	20240401	-29.93	1016	20241206	47.93	2140	-29.77	20250211	1200	25.25	20250203	2145	-29.93	20240401	1016	47.93	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
18	20250327	120239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1501	-2	5	-0.13	822701180	541487	137.47	1494	1557	1490	1953	1053	1503	1519.38	4.98	-118882	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1158	12.20	0.88	12	0.70	123.00	1699.00	2145	20240401	-30.02	1016	20241206	47.74	2140	-29.86	20250211	1200	25.08	20250203	2145	-30.02	20240401	1016	47.74	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
19	20250327	110240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1495	-8	5	-0.53	786159074	517106	131.28	1494	1557	1490	1953	1053	1503	1520.36	4.98	-120205	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1153	12.15	0.88	12	0.67	123.00	1699.00	2145	20240401	-30.30	1016	20241206	47.15	2140	-30.14	20250211	1200	24.58	20250203	2145	-30.30	20240401	1016	47.15	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
20	20250327	100238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1513	10	2	0.67	588159713	385135	97.78	1494	1557	1490	1953	1053	1503	1527.25	4.98	-73220	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1167	12.30	0.89	12	0.50	123.00	1699.00	2145	20240401	-29.46	1016	20241206	48.92	2140	-29.30	20250211	1200	26.08	20250203	2145	-29.46	20240401	1016	48.92	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
21	20250327	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1493	-10	5	-0.67	34466517	23058	5.85	1494	1502	1493	1953	1053	1503	1494.18	4.98	-10397	1542	1522	1508	1488	1474	1520	1486	386	450	500	1080	1	1	77124820	1151	12.14	0.88	12	0.03	123.00	1699.00	2145	20240401	-30.40	1016	20241206	46.95	2140	-30.23	20250211	1200	24.42	20250203	2145	-30.40	20240401	1016	46.95	20241206	4.29	N	008700	500	385 억	3839379	N	N	9	N	N
22	20250326	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1503	0	3	0.00	586154523	387312	42.84	1503	1528	1494	1953	1053	1503	1513.42	4.84	99003	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1159	12.22	0.88	12	0.50	123.00	1699.00	2145	20240401	-29.93	1016	20241206	47.93	2140	-29.77	20250211	1200	25.25	20250203	2145	-29.93	20240401	1016	47.93	20241206	4.15	N	008700	500	385 억	3729685	N	N	9	N	N
23	20250326	150235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1509	6	2	0.40	526919894	348003	38.49	1503	1528	1494	1953	1053	1503	1514.12	4.84	89477	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1164	12.27	0.89	12	0.45	123.00	1699.00	2145	20240401	-29.65	1016	20241206	48.52	2140	-29.49	20250211	1200	25.75	20250203	2145	-29.65	20240401	1016	48.52	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
24	20250326	140237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1515	12	2	0.80	490865733	324180	35.85	1503	1528	1494	1953	1053	1503	1514.18	4.84	82646	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1168	12.32	0.89	12	0.42	123.00	1699.00	2145	20240401	-29.37	1016	20241206	49.11	2140	-29.21	20250211	1200	26.25	20250203	2145	-29.37	20240401	1016	49.11	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
25	20250326	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1526	23	2	1.53	384437105	254046	28.10	1503	1528	1494	1953	1053	1503	1513.26	4.84	66909	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1177	12.41	0.90	12	0.33	123.00	1699.00	2145	20240401	-28.86	1016	20241206	50.20	2140	-28.69	20250211	1200	27.17	20250203	2145	-28.86	20240401	1016	50.20	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
26	20250326	120238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1523	20	2	1.33	328943988	217651	24.07	1503	1528	1494	1953	1053	1503	1511.34	4.84	57262	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1175	12.38	0.90	12	0.28	123.00	1699.00	2145	20240401	-29.00	1016	20241206	49.90	2140	-28.83	20250211	1200	26.92	20250203	2145	-29.00	20240401	1016	49.90	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
27	20250326	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1523	20	2	1.33	285947536	189361	20.94	1503	1528	1494	1953	1053	1503	1510.07	4.84	59575	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1175	12.38	0.90	12	0.25	123.00	1699.00	2145	20240401	-29.00	1016	20241206	49.90	2140	-28.83	20250211	1200	26.92	20250203	2145	-29.00	20240401	1016	49.90	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
28	20250326	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1505	2	2	0.13	185636847	123260	13.63	1503	1521	1494	1953	1053	1503	1506.06	4.84	27558	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1161	12.24	0.89	12	0.16	123.00	1699.00	2145	20240401	-29.84	1016	20241206	48.13	2140	-29.67	20250211	1200	25.42	20250203	2145	-29.84	20240401	1016	48.13	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
29	20250326	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1506	3	2	0.20	10343597	6859	0.76	1503	1516	1503	1953	1053	1503	1508.03	4.84	2887	1593	1547	1524	1478	1455	1536	1467	386	450	500	1080	1	1	77124820	1161	12.24	0.89	12	0.01	123.00	1699.00	2145	20240401	-29.79	1016	20241206	48.23	2140	-29.63	20250211	1200	25.50	20250203	2145	-29.79	20240401	1016	48.23	20241206	4.15	N	008700	500	385 억	3729685	N	N	63	N	N
30	20250325	160237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1503	-47	5	-3.03	1362950725	891452	26.69	1559	1570	1501	2015	1085	1550	1528.92	4.77	19099	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1159	12.22	0.88	12	1.16	123.00	1699.00	2145	20240401	-29.93	1016	20241206	47.93	2140	-29.77	20250211	1200	25.25	20250203	2145	-29.93	20240401	1016	47.93	20241206	4.18	N	008700	500	385 억	3681974	N	N	63	N	N
31	20250325	150237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1512	-38	5	-2.45	1189082221	776010	23.23	1559	1570	1501	2015	1085	1550	1532.28	4.77	-28549	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1166	12.29	0.89	12	1.01	123.00	1699.00	2145	20240401	-29.51	1016	20241206	48.82	2140	-29.35	20250211	1200	26.00	20250203	2145	-29.51	20240401	1016	48.82	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
32	20250325	140237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1504	-46	5	-2.97	1107731246	722055	21.62	1559	1570	1501	2015	1085	1550	1534.11	4.77	-39023	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1160	12.23	0.89	12	0.94	123.00	1699.00	2145	20240401	-29.88	1016	20241206	48.03	2140	-29.72	20250211	1200	25.33	20250203	2145	-29.88	20240401	1016	48.03	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
33	20250325	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1513	-37	5	-2.39	1027187331	668608	20.02	1559	1570	1508	2015	1085	1550	1536.28	4.77	-20476	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1167	12.30	0.89	12	0.87	123.00	1699.00	2145	20240401	-29.46	1016	20241206	48.92	2140	-29.30	20250211	1200	26.08	20250203	2145	-29.46	20240401	1016	48.92	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
34	20250325	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1518	-32	5	-2.06	857350865	556377	16.66	1559	1570	1518	2015	1085	1550	1540.93	4.77	-10043	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1171	12.34	0.89	12	0.72	123.00	1699.00	2145	20240401	-29.23	1016	20241206	49.41	2140	-29.07	20250211	1200	26.50	20250203	2145	-29.23	20240401	1016	49.41	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
35	20250325	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1528	-22	5	-1.42	749614906	485555	14.54	1559	1570	1524	2015	1085	1550	1543.82	4.77	9932	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1178	12.42	0.90	12	0.63	123.00	1699.00	2145	20240401	-28.76	1016	20241206	50.39	2140	-28.60	20250211	1200	27.33	20250203	2145	-28.76	20240401	1016	50.39	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
36	20250325	100243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1547	-3	5	-0.19	489023283	315339	9.44	1559	1570	1533	2015	1085	1550	1550.79	4.77	-26233	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1193	12.58	0.91	12	0.41	123.00	1699.00	2145	20240401	-27.88	1016	20241206	52.26	2140	-27.71	20250211	1200	28.92	20250203	2145	-27.88	20240401	1016	52.26	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
37	20250325	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1563	13	2	0.84	63895055	41010	1.23	1559	1566	1551	2015	1085	1550	1558.27	4.77	6555	1734	1641	1595	1502	1456	1619	1480	386	465	500	1110	1	1	77124820	1205	12.71	0.92	12	0.05	123.00	1699.00	2145	20240401	-27.13	1016	20241206	53.84	2140	-26.96	20250211	1200	30.25	20250203	2145	-27.13	20240401	1016	53.84	20241206	4.18	N	008700	500	385 억	3681974	N	N	0	N	N
38	20250324	160237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	2	2	0.13	5347476948	3292037	1036.58	1685	1688	1549	2010	1084	1548	1624.39	5.52	-572377	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1195	12.60	0.91	12	4.27	123.00	1699.00	2145	20240401	-27.74	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
39	20250324	150238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1554	6	2	0.39	5151710119	3166040	996.91	1685	1688	1550	2010	1084	1548	1627.18	5.52	-610589	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1199	12.63	0.91	12	4.11	123.00	1699.00	2145	20240401	-27.55	1016	20241206	52.95	2140	-27.38	20250211	1200	29.50	20250203	2145	-27.55	20240401	1016	52.95	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
40	20250324	140237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1569	21	2	1.36	4945211152	3033536	955.19	1685	1688	1560	2010	1084	1548	1630.18	5.52	-618916	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1210	12.76	0.92	12	3.93	123.00	1699.00	2145	20240401	-26.85	1016	20241206	54.43	2140	-26.68	20250211	1200	30.75	20250203	2145	-26.85	20240401	1016	54.43	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
41	20250324	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	20	2	1.29	4780197975	2928017	921.96	1685	1688	1567	2010	1084	1548	1632.57	5.52	-632444	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1209	12.75	0.92	12	3.80	123.00	1699.00	2145	20240401	-26.90	1016	20241206	54.33	2140	-26.73	20250211	1200	30.67	20250203	2145	-26.90	20240401	1016	54.33	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
42	20250324	120238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1600	52	2	3.36	4483378735	2740286	862.85	1685	1688	1584	2010	1084	1548	1636.10	5.52	-620185	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1234	13.01	0.94	12	3.55	123.00	1699.00	2145	20240401	-25.41	1016	20241206	57.48	2140	-25.23	20250211	1200	33.33	20250203	2145	-25.41	20240401	1016	57.48	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
43	20250324	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1600	52	2	3.36	4310071224	2631777	828.68	1685	1688	1584	2010	1084	1548	1637.70	5.52	-596471	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1234	13.01	0.94	12	3.41	123.00	1699.00	2145	20240401	-25.41	1016	20241206	57.48	2140	-25.23	20250211	1200	33.33	20250203	2145	-25.41	20240401	1016	57.48	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
44	20250324	100236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1608	60	2	3.88	3986591535	2428961	764.82	1685	1688	1584	2010	1084	1548	1641.27	5.52	-554805	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1240	13.07	0.95	12	3.15	123.00	1699.00	2145	20240401	-25.03	1016	20241206	58.27	2140	-24.86	20250211	1200	34.00	20250203	2145	-25.03	20240401	1016	58.27	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
45	20250324	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1656	108	2	6.98	1454777766	873949	275.19	1685	1685	1633	2010	1084	1548	1664.60	5.52	-211057	1577	1562	1537	1522	1497	1570	1530	386	462	500	1110	1	1	77124820	1277	13.46	0.97	12	1.13	123.00	1699.00	2145	20240401	-22.80	1016	20241206	62.99	2140	-22.62	20250211	1200	38.00	20250203	2145	-22.80	20240401	1016	62.99	20241206	4.16	N	008700	500	385 억	4257868	N	N	138	N	N
46	20250321	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1548	14	2	0.91	476188289	310405	70.96	1533	1552	1512	1994	1074	1534	1533.81	5.37	77099	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1194	12.59	0.91	12	0.40	123.00	1699.00	2145	20240401	-27.83	1016	20241206	52.36	2140	-27.66	20250211	1200	29.00	20250203	2145	-27.83	20240401	1016	52.36	20241206	4.19	N	008700	500	385 억	4140625	N	N	138	N	N
47	20250321	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1538	4	2	0.26	385995851	252046	57.62	1533	1552	1512	1994	1074	1534	1531.45	5.37	52442	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1186	12.50	0.91	12	0.33	123.00	1699.00	2145	20240401	-28.30	1016	20241206	51.38	2140	-28.13	20250211	1200	28.17	20250203	2145	-28.30	20240401	1016	51.38	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
48	20250321	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1537	3	2	0.20	361729356	236260	54.01	1533	1552	1512	1994	1074	1534	1531.06	5.37	49653	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1185	12.50	0.90	12	0.31	123.00	1699.00	2145	20240401	-28.34	1016	20241206	51.28	2140	-28.18	20250211	1200	28.08	20250203	2145	-28.34	20240401	1016	51.28	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
49	20250321	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1540	6	2	0.39	320319072	209350	47.86	1533	1552	1512	1994	1074	1534	1530.06	5.37	49967	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1188	12.52	0.91	12	0.27	123.00	1699.00	2145	20240401	-28.21	1016	20241206	51.57	2140	-28.04	20250211	1200	28.33	20250203	2145	-28.21	20240401	1016	51.57	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
50	20250321	120238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1549	15	2	0.98	298148157	194983	44.57	1533	1552	1512	1994	1074	1534	1529.10	5.37	48929	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1195	12.59	0.91	12	0.25	123.00	1699.00	2145	20240401	-27.79	1016	20241206	52.46	2140	-27.62	20250211	1200	29.08	20250203	2145	-27.79	20240401	1016	52.46	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
51	20250321	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1534	0	3	0.00	183399878	120520	27.55	1533	1539	1512	1994	1074	1534	1521.74	5.37	16465	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1183	12.47	0.90	12	0.16	123.00	1699.00	2145	20240401	-28.48	1016	20241206	50.98	2140	-28.32	20250211	1200	27.83	20250203	2145	-28.48	20240401	1016	50.98	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
52	20250321	100237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1520	-14	5	-0.91	137371336	90392	20.66	1533	1537	1512	1994	1074	1534	1519.73	5.37	11329	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1172	12.36	0.89	12	0.12	123.00	1699.00	2145	20240401	-29.14	1016	20241206	49.61	2140	-28.97	20250211	1200	26.67	20250203	2145	-29.14	20240401	1016	49.61	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
53	20250321	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1531	-3	5	-0.20	9455787	6169	1.41	1533	1537	1531	1994	1074	1534	1532.79	5.37	-331	1596	1564	1546	1514	1496	1556	1506	386	460	500	1100	1	1	77124820	1181	12.45	0.90	12	0.01	123.00	1699.00	2145	20240401	-28.62	1016	20241206	50.69	2140	-28.46	20250211	1200	27.58	20250203	2145	-28.62	20240401	1016	50.69	20241206	4.19	N	008700	500	385 억	4140625	N	N	15	N	N
54	20250320	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1534	-33	5	-2.11	657921912	425985	115.37	1576	1578	1528	2035	1097	1567	1544.51	5.23	105492	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1183	12.47	0.90	12	0.55	123.00	1699.00	2145	20240401	-28.48	1016	20241206	50.98	2140	-28.32	20250211	1200	27.83	20250203	2145	-28.48	20240401	1016	50.98	20241206	4.15	N	008700	500	385 억	4030676	N	N	15	N	N
55	20250320	150237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1546	-21	5	-1.34	554426056	358496	97.09	1576	1578	1533	2035	1097	1567	1546.53	5.23	95953	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1192	12.57	0.91	12	0.46	123.00	1699.00	2145	20240401	-27.93	1016	20241206	52.17	2140	-27.76	20250211	1200	28.83	20250203	2145	-27.93	20240401	1016	52.17	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
56	20250320	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	-14	5	-0.89	350961419	226335	61.30	1576	1578	1539	2035	1097	1567	1550.63	5.23	40012	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1198	12.63	0.91	12	0.29	123.00	1699.00	2145	20240401	-27.60	1016	20241206	52.85	2140	-27.43	20250211	1200	29.42	20250203	2145	-27.60	20240401	1016	52.85	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
57	20250320	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1546	-21	5	-1.34	335544047	216368	58.60	1576	1578	1539	2035	1097	1567	1550.80	5.23	36839	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1192	12.57	0.91	12	0.28	123.00	1699.00	2145	20240401	-27.93	1016	20241206	52.17	2140	-27.76	20250211	1200	28.83	20250203	2145	-27.93	20240401	1016	52.17	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
58	20250320	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	-2	5	-0.13	303065128	195480	52.94	1576	1578	1539	2035	1097	1567	1550.36	5.23	27968	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1207	12.72	0.92	12	0.25	123.00	1699.00	2145	20240401	-27.04	1016	20241206	54.04	2140	-26.87	20250211	1200	30.42	20250203	2145	-27.04	20240401	1016	54.04	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
59	20250320	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-17	5	-1.08	256202400	165409	44.80	1576	1578	1539	2035	1097	1567	1548.90	5.23	16970	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1195	12.60	0.91	12	0.21	123.00	1699.00	2145	20240401	-27.74	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
60	20250320	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1542	-25	5	-1.60	131689152	84696	22.94	1576	1578	1542	2035	1097	1567	1554.84	5.23	-3663	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1189	12.54	0.91	12	0.11	123.00	1699.00	2145	20240401	-28.11	1016	20241206	51.77	2140	-27.94	20250211	1200	28.50	20250203	2145	-28.11	20240401	1016	51.77	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
61	20250320	090238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-12	5	-0.77	14745816	9418	2.55	1576	1578	1554	2035	1097	1567	1565.71	5.23	761	1634	1600	1580	1546	1526	1590	1536	386	468	500	1120	1	1	77124820	1199	12.64	0.92	12	0.01	123.00	1699.00	2145	20240401	-27.51	1016	20241206	53.05	2140	-27.34	20250211	1200	29.58	20250203	2145	-27.51	20240401	1016	53.05	20241206	4.15	N	008700	500	385 억	4030676	N	N	9	N	N
62	20250319	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1567	-33	5	-2.06	570921925	361143	111.99	1593	1614	1560	2080	1120	1600	1580.88	5.23	-21901	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1209	12.74	0.92	12	0.47	123.00	1699.00	2145	20240401	-26.95	1016	20241206	54.23	2140	-26.78	20250211	1200	30.58	20250203	2145	-26.95	20240401	1016	54.23	20241206	4.13	N	008700	500	385 억	4031354	N	N	9	N	N
63	20250319	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1569	-31	5	-1.94	505660682	319404	99.05	1593	1614	1565	2080	1120	1600	1583.14	5.23	-27929	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1210	12.76	0.92	12	0.41	123.00	1699.00	2145	20240401	-26.85	1016	20241206	54.43	2140	-26.68	20250211	1200	30.75	20250203	2145	-26.85	20240401	1016	54.43	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
64	20250319	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1575	-25	5	-1.56	451997594	285189	88.44	1593	1614	1565	2080	1120	1600	1584.91	5.23	-22381	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1215	12.80	0.93	12	0.37	123.00	1699.00	2145	20240401	-26.57	1016	20241206	55.02	2140	-26.40	20250211	1200	31.25	20250203	2145	-26.57	20240401	1016	55.02	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
65	20250319	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	-32	5	-2.00	439032536	276937	85.88	1593	1614	1565	2080	1120	1600	1585.32	5.23	-21620	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1209	12.75	0.92	12	0.36	123.00	1699.00	2145	20240401	-26.90	1016	20241206	54.33	2140	-26.73	20250211	1200	30.67	20250203	2145	-26.90	20240401	1016	54.33	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
66	20250319	120236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1582	-18	5	-1.12	344364993	216657	67.19	1593	1614	1572	2080	1120	1600	1589.45	5.23	-31922	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1220	12.86	0.93	12	0.28	123.00	1699.00	2145	20240401	-26.25	1016	20241206	55.71	2140	-26.07	20250211	1200	31.83	20250203	2145	-26.25	20240401	1016	55.71	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
67	20250319	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1577	-23	5	-1.44	320687568	201632	62.53	1593	1614	1573	2080	1120	1600	1590.46	5.23	-28462	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1216	12.82	0.93	12	0.26	123.00	1699.00	2145	20240401	-26.48	1016	20241206	55.22	2140	-26.31	20250211	1200	31.42	20250203	2145	-26.48	20240401	1016	55.22	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
68	20250319	100236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1596	-4	5	-0.25	209164371	131262	40.70	1593	1614	1573	2080	1120	1600	1593.49	5.23	-18846	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1231	12.98	0.94	12	0.17	123.00	1699.00	2145	20240401	-25.59	1016	20241206	57.09	2140	-25.42	20250211	1200	33.00	20250203	2145	-25.59	20240401	1016	57.09	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
69	20250319	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1577	-23	5	-1.44	43572891	27580	8.55	1593	1593	1573	2080	1120	1600	1579.87	5.23	12444	1623	1611	1598	1586	1573	1617	1592	386	480	500	1150	1	1	77124820	1216	12.82	0.93	12	0.04	123.00	1699.00	2145	20240401	-26.48	1016	20241206	55.22	2140	-26.31	20250211	1200	31.42	20250203	2145	-26.48	20240401	1016	55.22	20241206	4.13	N	008700	500	385 억	4031354	N	N	67	N	N
70	20250318	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1600	8	2	0.50	512219130	320686	86.12	1588	1610	1585	2065	1115	1592	1597.27	5.20	18054	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1234	17.39	1.16	12	0.42	92.00	1381.00	2145	20240401	-25.41	1016	20241206	57.48	2140	-25.23	20250211	1200	33.33	20250203	2145	-25.41	20240401	1016	57.48	20241206	4.08	N	008700	500	385 억	4012010	N	N	67	N	N
71	20250318	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1596	4	2	0.25	459127247	287426	77.19	1588	1610	1585	2065	1115	1592	1597.39	5.20	5052	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1231	17.35	1.16	12	0.37	92.00	1381.00	2145	20240401	-25.59	1016	20241206	57.09	2140	-25.42	20250211	1200	33.00	20250203	2145	-25.59	20240401	1016	57.09	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
72	20250318	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1595	3	2	0.19	414820884	259666	69.73	1588	1610	1585	2065	1115	1592	1597.53	5.20	9463	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1230	17.34	1.15	12	0.34	92.00	1381.00	2145	20240401	-25.64	1016	20241206	56.99	2140	-25.47	20250211	1200	32.92	20250203	2145	-25.64	20240401	1016	56.99	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
73	20250318	130235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1594	2	2	0.13	361813379	226312	60.78	1588	1610	1585	2065	1115	1592	1598.76	5.20	7037	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1229	17.33	1.15	12	0.29	92.00	1381.00	2145	20240401	-25.69	1016	20241206	56.89	2140	-25.51	20250211	1200	32.83	20250203	2145	-25.69	20240401	1016	56.89	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
74	20250318	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1599	7	2	0.44	217171546	136054	36.54	1588	1607	1585	2065	1115	1592	1596.24	5.20	2256	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1233	17.38	1.16	12	0.18	92.00	1381.00	2145	20240401	-25.45	1016	20241206	57.38	2140	-25.28	20250211	1200	33.25	20250203	2145	-25.45	20240401	1016	57.38	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
75	20250318	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1602	10	2	0.63	189576203	118801	31.90	1588	1607	1585	2065	1115	1592	1595.77	5.20	-216	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1236	17.41	1.16	12	0.15	92.00	1381.00	2145	20240401	-25.31	1016	20241206	57.68	2140	-25.14	20250211	1200	33.50	20250203	2145	-25.31	20240401	1016	57.68	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
76	20250318	100236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1599	7	2	0.44	123751670	77542	20.82	1588	1607	1585	2065	1115	1592	1595.97	5.20	-4951	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1233	17.38	1.16	12	0.10	92.00	1381.00	2145	20240401	-25.45	1016	20241206	57.38	2140	-25.28	20250211	1200	33.25	20250203	2145	-25.45	20240401	1016	57.38	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
77	20250318	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1602	10	2	0.63	25537596	16049	4.31	1588	1602	1585	2065	1115	1592	1591.19	5.20	1862	1642	1617	1595	1570	1548	1629	1582	386	473	500	1140	1	1	77124820	1236	17.41	1.16	12	0.02	92.00	1381.00	2145	20240401	-25.31	1016	20241206	57.68	2140	-25.14	20250211	1200	33.50	20250203	2145	-25.31	20240401	1016	57.68	20241206	4.08	N	008700	500	385 억	4012010	N	N	21	N	N
78	20250317	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1592	14	2	0.89	583196235	367552	38.28	1579	1620	1573	2050	1105	1578	1586.69	5.23	-24111	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1228	17.30	1.15	12	0.48	92.00	1381.00	2145	20240401	-25.78	1016	20241206	56.69	2140	-25.61	20250211	1200	32.67	20250203	2145	-25.78	20240401	1016	56.69	20241206	4.23	N	008700	500	385 억	4036611	N	N	21	N	N
79	20250317	150235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1587	9	2	0.57	528755901	333300	34.71	1579	1620	1573	2050	1105	1578	1586.43	5.23	-47200	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1224	17.25	1.15	12	0.43	92.00	1381.00	2145	20240401	-26.01	1016	20241206	56.20	2140	-25.84	20250211	1200	32.25	20250203	2145	-26.01	20240401	1016	56.20	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
80	20250317	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	8	2	0.51	484714460	305517	31.82	1579	1620	1573	2050	1105	1578	1586.54	5.23	-45688	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1223	17.24	1.15	12	0.40	92.00	1381.00	2145	20240401	-26.06	1016	20241206	56.10	2140	-25.89	20250211	1200	32.17	20250203	2145	-26.06	20240401	1016	56.10	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
81	20250317	130235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	8	2	0.51	419668149	264296	27.53	1579	1620	1573	2050	1105	1578	1587.87	5.23	-66639	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1223	17.24	1.15	12	0.34	92.00	1381.00	2145	20240401	-26.06	1016	20241206	56.10	2140	-25.89	20250211	1200	32.17	20250203	2145	-26.06	20240401	1016	56.10	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
82	20250317	120234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1583	5	2	0.32	375377197	236310	24.61	1579	1620	1573	2050	1105	1578	1588.50	5.23	-59279	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1221	17.21	1.15	12	0.31	92.00	1381.00	2145	20240401	-26.20	1016	20241206	55.81	2140	-26.03	20250211	1200	31.92	20250203	2145	-26.20	20240401	1016	55.81	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
83	20250317	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1590	12	2	0.76	334550373	210536	21.93	1579	1620	1573	2050	1105	1578	1589.04	5.23	-47544	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1226	17.28	1.15	12	0.27	92.00	1381.00	2145	20240401	-25.87	1016	20241206	56.50	2140	-25.70	20250211	1200	32.50	20250203	2145	-25.87	20240401	1016	56.50	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
84	20250317	100236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1599	21	2	1.33	239012269	150686	15.69	1579	1620	1573	2050	1105	1578	1586.16	5.23	-43778	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1233	17.38	1.16	12	0.20	92.00	1381.00	2145	20240401	-25.45	1016	20241206	57.38	2140	-25.28	20250211	1200	33.25	20250203	2145	-25.45	20240401	1016	57.38	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
85	20250317	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1620	42	2	2.66	26773484	16787	1.75	1579	1620	1579	2050	1105	1578	1594.94	5.23	-2512	1677	1627	1565	1515	1453	1652	1540	386	472	500	1130	1	1	77124820	1249	17.61	1.17	12	0.02	92.00	1381.00	2145	20240401	-24.48	1016	20241206	59.45	2140	-24.30	20250211	1200	35.00	20250203	2145	-24.48	20240401	1016	59.45	20241206	4.23	N	008700	500	385 억	4036611	N	N	23	N	N
86	20250314	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1578	68	2	4.50	1500800115	953887	152.53	1503	1615	1503	1963	1057	1510	1573.39	5.15	65844	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1217	17.15	1.14	12	1.24	92.00	1381.00	2145	20240401	-26.43	1016	20241206	55.31	2140	-26.26	20250211	1200	31.50	20250203	2145	-26.43	20240401	1016	55.31	20241206	4.22	N	008700	500	385 억	3972747	N	N	23	N	N
87	20250314	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1571	61	2	4.04	1417574952	901057	144.08	1503	1615	1503	1963	1057	1510	1573.28	5.15	40076	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1212	17.08	1.14	12	1.17	92.00	1381.00	2145	20240401	-26.76	1016	20241206	54.63	2140	-26.59	20250211	1200	30.92	20250203	2145	-26.76	20240401	1016	54.63	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
88	20250314	140234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1598	88	2	5.83	1311288458	833971	133.35	1503	1615	1503	1963	1057	1510	1572.40	5.15	15062	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1232	17.37	1.16	12	1.08	92.00	1381.00	2145	20240401	-25.50	1016	20241206	57.28	2140	-25.33	20250211	1200	33.17	20250203	2145	-25.50	20240401	1016	57.28	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
89	20250314	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	52	2	3.44	476329074	309893	49.55	1503	1565	1503	1963	1057	1510	1537.14	5.15	50531	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1205	16.98	1.13	12	0.40	92.00	1381.00	2145	20240401	-27.18	1016	20241206	53.74	2140	-27.01	20250211	1200	30.17	20250203	2145	-27.18	20240401	1016	53.74	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
90	20250314	120236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1538	28	2	1.85	308445148	201620	32.24	1503	1542	1503	1963	1057	1510	1529.90	5.15	66246	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1186	16.72	1.11	12	0.26	92.00	1381.00	2145	20240401	-28.30	1016	20241206	51.38	2140	-28.13	20250211	1200	28.17	20250203	2145	-28.30	20240401	1016	51.38	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
91	20250314	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1530	20	2	1.32	214313390	140303	22.43	1503	1542	1503	1963	1057	1510	1527.59	5.15	20298	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1180	16.63	1.11	12	0.18	92.00	1381.00	2145	20240401	-28.67	1016	20241206	50.59	2140	-28.50	20250211	1200	27.50	20250203	2145	-28.67	20240401	1016	50.59	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
92	20250314	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1534	24	2	1.59	166180330	108845	17.40	1503	1542	1503	1963	1057	1510	1526.87	5.15	20844	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1183	16.67	1.11	12	0.14	92.00	1381.00	2145	20240401	-28.48	1016	20241206	50.98	2140	-28.32	20250211	1200	27.83	20250203	2145	-28.48	20240401	1016	50.98	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
93	20250314	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1519	9	2	0.60	20281835	13463	2.15	1503	1525	1503	1963	1057	1510	1506.29	5.15	3412	1601	1555	1529	1483	1457	1542	1470	386	453	500	1080	1	1	77124820	1172	16.51	1.10	12	0.02	92.00	1381.00	2145	20240401	-29.18	1016	20241206	49.51	2140	-29.02	20250211	1200	26.58	20250203	2145	-29.18	20240401	1016	49.51	20241206	4.22	N	008700	500	385 억	3972747	N	N	222	N	N
94	20250313	160232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1510	-29	5	-1.88	946490992	620086	129.34	1541	1575	1503	2000	1078	1539	1526.42	5.06	51822	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1165	16.41	1.09	12	0.80	92.00	1381.00	2145	20240401	-29.60	1016	20241206	48.62	2140	-29.44	20250211	1200	25.83	20250203	2145	-29.60	20240401	1016	48.62	20241206	4.29	N	008700	500	385 억	3901884	N	N	222	N	N
95	20250313	150233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1514	-25	5	-1.62	777500154	508173	106.00	1541	1575	1510	2000	1078	1539	1529.99	5.06	75489	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1168	16.46	1.10	12	0.66	92.00	1381.00	2145	20240401	-29.42	1016	20241206	49.02	2140	-29.25	20250211	1200	26.17	20250203	2145	-29.42	20240401	1016	49.02	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
96	20250313	140233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1519	-20	5	-1.30	733835011	479372	99.99	1541	1575	1510	2000	1078	1539	1530.82	5.06	65913	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1172	16.51	1.10	12	0.62	92.00	1381.00	2145	20240401	-29.18	1016	20241206	49.51	2140	-29.02	20250211	1200	26.58	20250203	2145	-29.18	20240401	1016	49.51	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
97	20250313	130233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1516	-23	5	-1.49	687214661	448654	93.58	1541	1575	1510	2000	1078	1539	1531.72	5.06	59643	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1169	16.48	1.10	12	0.58	92.00	1381.00	2145	20240401	-29.32	1016	20241206	49.21	2140	-29.16	20250211	1200	26.33	20250203	2145	-29.32	20240401	1016	49.21	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
98	20250313	120233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1519	-20	5	-1.30	566608368	368925	76.95	1541	1575	1518	2000	1078	1539	1535.84	5.06	54489	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1172	16.51	1.10	12	0.48	92.00	1381.00	2145	20240401	-29.18	1016	20241206	49.51	2140	-29.02	20250211	1200	26.58	20250203	2145	-29.18	20240401	1016	49.51	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
99	20250313	110233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1532	-7	5	-0.45	436877551	283718	59.18	1541	1575	1525	2000	1078	1539	1539.83	5.06	48439	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1182	16.65	1.11	12	0.37	92.00	1381.00	2145	20240401	-28.58	1016	20241206	50.79	2140	-28.41	20250211	1200	27.67	20250203	2145	-28.58	20240401	1016	50.79	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
100	20250313	100233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1537	-2	5	-0.13	321501998	208416	43.47	1541	1575	1525	2000	1078	1539	1542.60	5.06	39678	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1185	16.71	1.11	12	0.27	92.00	1381.00	2145	20240401	-28.34	1016	20241206	51.28	2140	-28.18	20250211	1200	28.08	20250203	2145	-28.34	20240401	1016	51.28	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
101	20250313	090233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	25	2	1.62	16458496	10605	2.21	1541	1568	1541	2000	1078	1539	1552.08	5.06	432	1587	1563	1551	1527	1515	1557	1521	386	461	500	1100	1	1	77124820	1206	17.00	1.13	12	0.01	92.00	1381.00	2145	20240401	-27.09	1016	20241206	53.94	2140	-26.92	20250211	1200	30.33	20250203	2145	-27.09	20240401	1016	53.94	20241206	4.29	N	008700	500	385 억	3901884	N	N	90	N	N
102	20250312	160232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1539	-4	5	-0.26	727696885	468376	98.44	1543	1575	1539	2005	1081	1543	1553.73	5.00	41944	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1187	16.73	1.11	12	0.61	92.00	1381.00	2150	20240228	-28.42	1016	20241206	51.48	2140	-28.08	20250211	1200	28.25	20250203	2145	-28.25	20240401	1016	51.48	20241206	4.29	N	008700	500	385 억	3856859	N	N	90	N	N
103	20250312	150234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1548	5	2	0.32	627491803	403345	84.77	1543	1575	1540	2005	1081	1543	1555.72	5.00	31689	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1194	16.83	1.12	12	0.52	92.00	1381.00	2150	20240228	-28.00	1016	20241206	52.36	2140	-27.66	20250211	1200	29.00	20250203	2145	-27.83	20240401	1016	52.36	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
104	20250312	140232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1549	6	2	0.39	556453169	357389	75.11	1543	1575	1540	2005	1081	1543	1557.00	5.00	32204	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1195	16.84	1.12	12	0.46	92.00	1381.00	2150	20240228	-27.95	1016	20241206	52.46	2140	-27.62	20250211	1200	29.08	20250203	2145	-27.79	20240401	1016	52.46	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
105	20250312	130232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	21	2	1.36	392159961	251295	52.81	1543	1575	1543	2005	1081	1543	1560.56	5.00	29239	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1206	17.00	1.13	12	0.33	92.00	1381.00	2150	20240228	-27.26	1016	20241206	53.94	2140	-26.92	20250211	1200	30.33	20250203	2145	-27.09	20240401	1016	53.94	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
106	20250312	120233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1567	24	2	1.56	361956241	231977	48.75	1543	1575	1543	2005	1081	1543	1560.31	5.00	31521	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1209	17.03	1.13	12	0.30	92.00	1381.00	2150	20240228	-27.12	1016	20241206	54.23	2140	-26.78	20250211	1200	30.58	20250203	2145	-26.95	20240401	1016	54.23	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
107	20250312	110231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	21	2	1.36	281144012	180304	37.89	1543	1575	1543	2005	1081	1543	1559.28	5.00	41551	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1206	17.00	1.13	12	0.23	92.00	1381.00	2150	20240228	-27.26	1016	20241206	53.94	2140	-26.92	20250211	1200	30.33	20250203	2145	-27.09	20240401	1016	53.94	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
108	20250312	100232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1569	26	2	1.69	223505666	143431	30.14	1543	1575	1543	2005	1081	1543	1558.28	5.00	49456	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1210	17.05	1.14	12	0.19	92.00	1381.00	2150	20240228	-27.02	1016	20241206	54.43	2140	-26.68	20250211	1200	30.75	20250203	2145	-26.85	20240401	1016	54.43	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
109	20250312	090233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	27	2	1.75	89978255	58016	12.19	1543	1575	1543	2005	1081	1543	1550.92	5.00	21804	1585	1563	1544	1522	1503	1575	1534	386	462	500	1110	1	1	77124820	1211	17.07	1.14	12	0.08	92.00	1381.00	2150	20240228	-26.98	1016	20241206	54.53	2140	-26.64	20250211	1200	30.83	20250203	2145	-26.81	20240401	1016	54.53	20241206	4.29	N	008700	500	385 억	3856859	N	N	11	N	N
110	20250311	160231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1543	-48	5	-3.02	726182362	471536	73.10	1530	1566	1525	2065	1114	1591	1540.04	4.81	45528	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1190	16.77	1.12	12	0.61	92.00	1381.00	2185	20240227	-29.38	1016	20241206	51.87	2140	-27.90	20250211	1200	28.58	20250203	2145	-28.07	20240401	1016	51.87	20241206	4.30	N	008700	500	385 억	3710426	N	N	11	N	N
111	20250311	150232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1544	-47	5	-2.95	670727967	435649	67.54	1530	1566	1525	2065	1114	1591	1539.61	4.81	40166	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1191	16.78	1.12	12	0.56	92.00	1381.00	2185	20240227	-29.34	1016	20241206	51.97	2140	-27.85	20250211	1200	28.67	20250203	2145	-28.02	20240401	1016	51.97	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
112	20250311	140231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-41	5	-2.58	624309092	405617	62.88	1530	1566	1525	2065	1114	1591	1539.16	4.81	37841	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1195	16.85	1.12	12	0.53	92.00	1381.00	2185	20240227	-29.06	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
113	20250311	130231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-41	5	-2.58	455267915	295823	45.86	1530	1566	1528	2065	1114	1591	1538.99	4.81	21056	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1195	16.85	1.12	12	0.38	92.00	1381.00	2185	20240227	-29.06	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
114	20250311	120231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	-29	5	-1.82	405989895	264165	40.95	1530	1565	1528	2065	1114	1591	1536.88	4.81	24523	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1205	16.98	1.13	12	0.34	92.00	1381.00	2185	20240227	-28.51	1016	20241206	53.74	2140	-27.01	20250211	1200	30.17	20250203	2145	-27.18	20240401	1016	53.74	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
115	20250311	110231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1538	-53	5	-3.33	354413505	230924	35.80	1530	1559	1528	2065	1114	1591	1534.76	4.81	21460	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1186	16.72	1.11	12	0.30	92.00	1381.00	2185	20240227	-29.61	1016	20241206	51.38	2140	-28.13	20250211	1200	28.17	20250203	2145	-28.30	20240401	1016	51.38	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
116	20250311	100231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1542	-49	5	-3.08	255044670	166095	25.75	1530	1559	1528	2065	1114	1591	1535.53	4.81	40067	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1189	16.76	1.12	12	0.22	92.00	1381.00	2185	20240227	-29.43	1016	20241206	51.77	2140	-27.94	20250211	1200	28.50	20250203	2145	-28.11	20240401	1016	51.77	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
117	20250311	090232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1537	-54	5	-3.39	58336563	38129	5.91	1530	1559	1528	2065	1114	1591	1529.98	4.81	3782	1665	1627	1589	1551	1513	1647	1571	386	474	500	1140	1	1	77124820	1185	16.71	1.11	12	0.05	92.00	1381.00	2185	20240227	-29.66	1016	20241206	51.28	2140	-28.18	20250211	1200	28.08	20250203	2145	-28.34	20240401	1016	51.28	20241206	4.30	N	008700	500	385 억	3710426	N	N	12	N	N
118	20250310	160229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1591	36	2	2.32	1018759188	638544	132.70	1551	1627	1551	2020	1089	1555	1595.44	4.85	-27814	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1227	17.29	1.15	12	0.83	92.00	1381.00	2250	20240226	-29.29	1016	20241206	56.59	2140	-25.65	20250211	1200	32.58	20250203	2145	-25.83	20240401	1016	56.59	20241206	4.30	N	008700	500	385 억	3742149	N	N	12	N	N
119	20250310	150232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1592	37	2	2.38	957323963	599952	124.68	1551	1627	1551	2020	1089	1555	1595.67	4.85	-23767	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1228	17.30	1.15	12	0.78	92.00	1381.00	2250	20240226	-29.24	1016	20241206	56.69	2140	-25.61	20250211	1200	32.67	20250203	2145	-25.78	20240401	1016	56.69	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
120	20250310	140231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1591	36	2	2.32	876852133	549402	114.17	1551	1627	1551	2020	1089	1555	1596.01	4.85	-10175	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1227	17.29	1.15	12	0.71	92.00	1381.00	2250	20240226	-29.29	1016	20241206	56.59	2140	-25.65	20250211	1200	32.58	20250203	2145	-25.83	20240401	1016	56.59	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
121	20250310	130231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1595	40	2	2.57	813019748	509379	105.86	1551	1627	1551	2020	1089	1555	1596.10	4.85	-9986	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1230	17.34	1.15	12	0.66	92.00	1381.00	2250	20240226	-29.11	1016	20241206	56.99	2140	-25.47	20250211	1200	32.92	20250203	2145	-25.64	20240401	1016	56.99	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
122	20250310	120230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1598	43	2	2.77	754206094	472580	98.21	1551	1627	1551	2020	1089	1555	1595.93	4.85	3549	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1232	17.37	1.16	12	0.61	92.00	1381.00	2250	20240226	-28.98	1016	20241206	57.28	2140	-25.33	20250211	1200	33.17	20250203	2145	-25.50	20240401	1016	57.28	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
123	20250310	110230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1600	45	2	2.89	643600433	403363	83.82	1551	1627	1551	2020	1089	1555	1595.59	4.85	458	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1234	17.39	1.16	12	0.52	92.00	1381.00	2250	20240226	-28.89	1016	20241206	57.48	2140	-25.23	20250211	1200	33.33	20250203	2145	-25.41	20240401	1016	57.48	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
124	20250310	100230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1593	38	2	2.44	575121211	360445	74.91	1551	1627	1551	2020	1089	1555	1595.59	4.85	793	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1229	17.32	1.15	12	0.47	92.00	1381.00	2250	20240226	-29.20	1016	20241206	56.79	2140	-25.56	20250211	1200	32.75	20250203	2145	-25.73	20240401	1016	56.79	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
125	20250310	090231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	0	3	0.00	35293098	22697	4.72	1551	1558	1551	2020	1089	1555	1554.97	4.85	1831	1589	1571	1556	1538	1523	1564	1531	386	465	500	1110	1	1	77124820	1199	16.90	1.13	12	0.03	92.00	1381.00	2250	20240226	-30.89	1016	20241206	53.05	2140	-27.34	20250211	1200	29.58	20250203	2145	-27.51	20240401	1016	53.05	20241206	4.30	N	008700	500	385 억	3742149	N	N	0	N	N
126	20250307	160230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-23	5	-1.46	749302699	480707	90.61	1565	1574	1541	2050	1105	1578	1558.76	4.79	46696	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1199	16.90	1.13	12	0.62	92.00	1381.00	2250	20240226	-30.89	1016	20241206	53.05	2140	-27.34	20250211	1200	29.58	20250203	2145	-27.51	20240401	1016	53.05	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
127	20250307	150231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-27	5	-1.71	605297190	387822	73.10	1565	1574	1548	2050	1105	1578	1560.76	4.79	18138	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1196	16.86	1.12	12	0.50	92.00	1381.00	2250	20240226	-31.07	1016	20241206	52.66	2140	-27.52	20250211	1200	29.25	20250203	2145	-27.69	20240401	1016	52.66	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
128	20250307	140229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-18	5	-1.14	489710757	313503	59.09	1565	1574	1548	2050	1105	1578	1562.06	4.79	29297	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1203	16.96	1.13	12	0.41	92.00	1381.00	2250	20240226	-30.67	1016	20241206	53.54	2140	-27.10	20250211	1200	30.00	20250203	2145	-27.27	20240401	1016	53.54	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
129	20250307	130230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-18	5	-1.14	373283377	239224	45.09	1565	1573	1548	2050	1105	1578	1560.39	4.79	16346	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1203	16.96	1.13	12	0.31	92.00	1381.00	2250	20240226	-30.67	1016	20241206	53.54	2140	-27.10	20250211	1200	30.00	20250203	2145	-27.27	20240401	1016	53.54	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
130	20250307	120231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	-13	5	-0.82	281585976	180306	33.99	1565	1573	1548	2050	1105	1578	1561.71	4.79	-5277	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1207	17.01	1.13	12	0.23	92.00	1381.00	2250	20240226	-30.44	1016	20241206	54.04	2140	-26.87	20250211	1200	30.42	20250203	2145	-27.04	20240401	1016	54.04	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
131	20250307	110230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	-8	5	-0.51	168210690	107599	20.28	1565	1573	1548	2050	1105	1578	1563.31	4.79	11601	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1211	17.07	1.14	12	0.14	92.00	1381.00	2250	20240226	-30.22	1016	20241206	54.53	2140	-26.64	20250211	1200	30.83	20250203	2145	-26.81	20240401	1016	54.53	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
132	20250307	100230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1561	-17	5	-1.08	103778258	66486	12.53	1565	1573	1548	2050	1105	1578	1560.90	4.79	-1159	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1204	16.97	1.13	12	0.09	92.00	1381.00	2250	20240226	-30.62	1016	20241206	53.64	2140	-27.06	20250211	1200	30.08	20250203	2145	-27.23	20240401	1016	53.64	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
133	20250307	090231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1552	-26	5	-1.65	21398553	13738	2.59	1565	1565	1551	2050	1105	1578	1557.62	4.79	-4296	1636	1606	1583	1553	1530	1595	1542	386	472	500	1130	1	1	77124820	1197	16.87	1.12	12	0.02	92.00	1381.00	2250	20240226	-31.02	1016	20241206	52.76	2140	-27.48	20250211	1200	29.33	20250203	2145	-27.65	20240401	1016	52.76	20241206	4.35	N	008700	500	385 억	3690774	N	N	5	N	N
134	20250306	160229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1578	-15	5	-0.94	822969516	520559	88.09	1613	1613	1560	2070	1116	1593	1580.94	4.81	-48144	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1217	17.15	1.14	12	0.67	92.00	1381.00	2280	20240222	-30.79	1016	20241206	55.31	2140	-26.26	20250211	1200	31.50	20250203	2145	-26.43	20240401	1016	55.31	20241206	4.49	N	008700	500	385 억	3708625	N	N	5	N	N
135	20250306	150229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1569	-24	5	-1.51	710611725	449114	76.00	1613	1613	1560	2070	1116	1593	1582.25	4.81	-82168	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1210	17.05	1.14	12	0.58	92.00	1381.00	2280	20240222	-31.18	1016	20241206	54.43	2140	-26.68	20250211	1200	30.75	20250203	2145	-26.85	20240401	1016	54.43	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
136	20250306	140230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1577	-16	5	-1.00	643220901	406161	68.73	1613	1613	1560	2070	1116	1593	1583.66	4.81	-98310	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1216	17.14	1.14	12	0.53	92.00	1381.00	2280	20240222	-30.83	1016	20241206	55.22	2140	-26.31	20250211	1200	31.42	20250203	2145	-26.48	20240401	1016	55.22	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
137	20250306	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1577	-16	5	-1.00	614133507	387685	65.60	1613	1613	1560	2070	1116	1593	1584.10	4.81	-97928	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1216	17.14	1.14	12	0.50	92.00	1381.00	2280	20240222	-30.83	1016	20241206	55.22	2140	-26.31	20250211	1200	31.42	20250203	2145	-26.48	20240401	1016	55.22	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
138	20250306	120229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	-14	5	-0.88	581607245	367026	62.11	1613	1613	1560	2070	1116	1593	1584.65	4.81	-98296	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1218	17.16	1.14	12	0.48	92.00	1381.00	2280	20240222	-30.75	1016	20241206	55.41	2140	-26.21	20250211	1200	31.58	20250203	2145	-26.39	20240401	1016	55.41	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
139	20250306	110228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	-14	5	-0.88	510975804	322334	54.54	1613	1613	1560	2070	1116	1593	1585.24	4.81	-104055	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1218	17.16	1.14	12	0.42	92.00	1381.00	2280	20240222	-30.75	1016	20241206	55.41	2140	-26.21	20250211	1200	31.58	20250203	2145	-26.39	20240401	1016	55.41	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
140	20250306	100229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	-23	5	-1.44	396042552	249086	42.15	1613	1613	1566	2070	1116	1593	1589.98	4.81	-120940	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1211	17.07	1.14	12	0.32	92.00	1381.00	2280	20240222	-31.14	1016	20241206	54.53	2140	-26.64	20250211	1200	30.83	20250203	2145	-26.81	20240401	1016	54.53	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
141	20250306	090230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1597	4	2	0.25	97440044	60526	10.24	1613	1613	1597	2070	1116	1593	1609.89	4.81	-16154	1621	1607	1580	1566	1539	1614	1573	386	477	500	1140	1	1	77124820	1232	17.36	1.16	12	0.08	92.00	1381.00	2280	20240222	-29.96	1016	20241206	57.19	2140	-25.37	20250211	1200	33.08	20250203	2145	-25.55	20240401	1016	57.19	20241206	4.49	N	008700	500	385 억	3708625	N	N	36	N	N
142	20250305	160227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1593	43	2	2.77	921065305	582734	84.69	1553	1594	1553	2015	1085	1550	1580.63	4.69	94112	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1229	17.32	1.15	12	0.76	92.00	1381.00	2310	20240221	-31.04	1016	20241206	56.79	2140	-25.56	20250211	1200	32.75	20250203	2145	-25.73	20240401	1016	56.79	20241206	4.69	N	008700	500	385 억	3615225	N	N	36	N	N
143	20250305	150229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1591	41	2	2.65	838963269	531170	77.19	1553	1594	1553	2015	1085	1550	1579.51	4.69	68758	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1227	17.29	1.15	12	0.69	92.00	1381.00	2310	20240221	-31.13	1016	20241206	56.59	2140	-25.65	20250211	1200	32.58	20250203	2145	-25.83	20240401	1016	56.59	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
144	20250305	140227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	36	2	2.32	716671373	454256	66.02	1553	1594	1553	2015	1085	1550	1577.73	4.69	47579	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1223	17.24	1.15	12	0.59	92.00	1381.00	2310	20240221	-31.34	1016	20241206	56.10	2140	-25.89	20250211	1200	32.17	20250203	2145	-26.06	20240401	1016	56.10	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
145	20250305	130227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1573	23	2	1.48	561773571	356454	51.80	1553	1594	1553	2015	1085	1550	1576.06	4.69	26407	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1213	17.10	1.14	12	0.46	92.00	1381.00	2310	20240221	-31.90	1016	20241206	54.82	2140	-26.50	20250211	1200	31.08	20250203	2145	-26.67	20240401	1016	54.82	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
146	20250305	120228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	18	2	1.16	505628559	320669	46.60	1553	1594	1553	2015	1085	1550	1576.86	4.69	10927	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1209	17.04	1.14	12	0.42	92.00	1381.00	2310	20240221	-32.12	1016	20241206	54.33	2140	-26.73	20250211	1200	30.67	20250203	2145	-26.90	20240401	1016	54.33	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
147	20250305	110226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	29	2	1.87	417206474	264331	38.42	1553	1594	1553	2015	1085	1550	1578.43	4.69	9137	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1218	17.16	1.14	12	0.34	92.00	1381.00	2310	20240221	-31.65	1016	20241206	55.41	2140	-26.21	20250211	1200	31.58	20250203	2145	-26.39	20240401	1016	55.41	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
148	20250305	100227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1585	35	2	2.26	279195293	177223	25.76	1553	1587	1553	2015	1085	1550	1575.50	4.69	15740	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1222	17.23	1.15	12	0.23	92.00	1381.00	2310	20240221	-31.39	1016	20241206	56.00	2140	-25.93	20250211	1200	32.08	20250203	2145	-26.11	20240401	1016	56.00	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
149	20250305	090227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	29	2	1.87	30302882	19354	2.81	1553	1582	1553	2015	1085	1550	1566.38	4.69	13137	1592	1570	1547	1525	1502	1582	1537	386	465	500	1110	1	1	77124820	1218	17.16	1.14	12	0.03	92.00	1381.00	2310	20240221	-31.65	1016	20241206	55.41	2140	-26.21	20250211	1200	31.58	20250203	2145	-26.39	20240401	1016	55.41	20241206	4.69	N	008700	500	385 억	3615225	N	N	33	N	N
150	20250304	160225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-21	5	-1.34	1041855424	672940	79.01	1541	1569	1524	2040	1100	1571	1548.20	4.59	74533	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1195	16.85	1.12	12	0.87	92.00	1381.00	2380	20240220	-34.87	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.70	N	008700	500	385 억	3540811	N	N	33	N	N
151	20250304	150225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-16	5	-1.02	896314005	579164	68.00	1541	1569	1524	2040	1100	1571	1547.59	4.59	74679	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1199	16.90	1.13	12	0.75	92.00	1381.00	2380	20240220	-34.66	1016	20241206	53.05	2140	-27.34	20250211	1200	29.58	20250203	2145	-27.51	20240401	1016	53.05	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
152	20250304	140226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	-18	5	-1.15	847524119	547778	64.32	1541	1569	1524	2040	1100	1571	1547.19	4.59	71524	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1198	16.88	1.12	12	0.71	92.00	1381.00	2380	20240220	-34.75	1016	20241206	52.85	2140	-27.43	20250211	1200	29.42	20250203	2145	-27.60	20240401	1016	52.85	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
153	20250304	130225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1558	-13	5	-0.83	803295586	519316	60.97	1541	1569	1524	2040	1100	1571	1546.82	4.59	70715	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1202	16.93	1.13	12	0.67	92.00	1381.00	2380	20240220	-34.54	1016	20241206	53.35	2140	-27.20	20250211	1200	29.83	20250203	2145	-27.37	20240401	1016	53.35	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
154	20250304	120226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-21	5	-1.34	732998250	474025	55.66	1541	1569	1524	2040	1100	1571	1546.31	4.59	70029	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1195	16.85	1.12	12	0.61	92.00	1381.00	2380	20240220	-34.87	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
155	20250304	110226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-11	5	-0.70	663475435	429238	50.40	1541	1569	1524	2040	1100	1571	1545.69	4.59	55544	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1203	16.96	1.13	12	0.56	92.00	1381.00	2380	20240220	-34.45	1016	20241206	53.54	2140	-27.10	20250211	1200	30.00	20250203	2145	-27.27	20240401	1016	53.54	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
156	20250304	100225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	-3	5	-0.19	491107113	318686	37.42	1541	1569	1524	2040	1100	1571	1541.01	4.59	106916	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1209	17.04	1.14	12	0.41	92.00	1381.00	2380	20240220	-34.12	1016	20241206	54.33	2140	-26.73	20250211	1200	30.67	20250203	2145	-26.90	20240401	1016	54.33	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N
157	20250304	090224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-21	5	-1.34	40768628	26429	3.10	1541	1569	1541	2040	1100	1571	1542.25	4.59	2480	1611	1590	1573	1552	1535	1582	1544	386	469	500	1130	1	1	77124820	1195	16.85	1.12	12	0.03	92.00	1381.00	2380	20240220	-34.87	1016	20241206	52.56	2140	-27.57	20250211	1200	29.17	20250203	2145	-27.74	20240401	1016	52.56	20241206	4.70	N	008700	500	385 억	3540811	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History