KissMeData/014910/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161821	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1085	-28	5	-2.52	61953891	56122	760.25	1115	1141	1084	1446	780	1113	1103.91	1.03	-3466	1128	1120	1114	1106	1100	1124	1110	112	333	500	710	1	1	22460985	244	9.27	0.58	12	0.25	117.00	1857.00	1890	20240507	-42.59	966	20241210	12.32	1231	-11.86	20250207	1050	3.33	20250102	1890	-42.59	20240507	966	12.32	20241210	0.18	Y	014910	500	112 억	231920	N	N	0	N	N
3	20250331	120720	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1104	-9	5	-0.81	16606133	14765	200.01	1115	1141	1104	1446	780	1113	1124.70	1.03	-1985	1128	1120	1114	1106	1100	1124	1110	112	333	500	710	1	1	22460985	248	9.44	0.59	12	0.07	117.00	1857.00	1890	20240507	-41.59	966	20241210	14.29	1231	-10.32	20250207	1050	5.14	20250102	1890	-41.59	20240507	966	14.29	20241210	0.18	Y	014910	500	112 억	231920	N	N	0	N	N
4	20250328	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1113	-10	5	-0.89	8212486	7382	24.25	1111	1122	1108	1459	787	1123	1112.50	0.95	-1920	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	250	9.51	0.60	12	0.03	117.00	1857.00	1890	20240507	-41.11	966	20241210	15.22	1231	-9.59	20250207	1050	6.00	20250102	1890	-41.11	20240507	966	15.22	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
5	20250328	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-11	5	-0.98	7660890	6886	22.62	1111	1122	1108	1459	787	1123	1112.53	0.95	-1444	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	250	9.50	0.60	12	0.03	117.00	1857.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
6	20250328	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1110	-13	5	-1.16	6483171	5825	19.14	1111	1122	1108	1459	787	1123	1112.99	0.95	-1385	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	249	9.49	0.60	12	0.03	117.00	1857.00	1890	20240507	-41.27	966	20241210	14.91	1231	-9.83	20250207	1050	5.71	20250102	1890	-41.27	20240507	966	14.91	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
7	20250328	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	-12	5	-1.07	5147828	4622	15.18	1111	1122	1108	1459	787	1123	1113.77	0.95	-182	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	250	9.50	0.60	12	0.02	117.00	1857.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
8	20250328	120320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1110	-13	5	-1.16	5069790	4552	14.95	1111	1122	1108	1459	787	1123	1113.75	0.95	-157	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	249	9.49	0.60	12	0.02	117.00	1857.00	1890	20240507	-41.27	966	20241210	14.91	1231	-9.83	20250207	1050	5.71	20250102	1890	-41.27	20240507	966	14.91	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
9	20250328	110319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	-2	5	-0.18	2663351	2386	7.84	1111	1122	1108	1459	787	1123	1116.24	0.95	-501	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	252	9.58	0.60	12	0.01	117.00	1857.00	1890	20240507	-40.69	966	20241210	16.05	1231	-8.94	20250207	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
10	20250328	100321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	-2	5	-0.18	2663351	2386	7.84	1111	1122	1108	1459	787	1123	1116.24	0.95	-501	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	252	9.58	0.60	12	0.01	117.00	1857.00	1890	20240507	-40.69	966	20241210	16.05	1231	-8.94	20250207	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
11	20250328	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-11	5	-0.98	299111	269	0.88	1111	1112	1111	1459	787	1123	1111.94	0.95	0	1133	1127	1117	1111	1101	1131	1115	112	336	500	710	1	1	22460985	250	9.50	0.60	12	0.00	117.00	1857.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.18	N	014910	500	112 억	213212	N	N	0	N	N
12	20250327	160450	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	1	2	0.09	33828039	30434	160.15	1122	1123	1107	1458	786	1122	1111.52	0.95	-845	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	252	9.60	0.60	12	0.14	117.00	1857.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
13	20250327	150320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	1	2	0.09	32936519	29640	155.98	1122	1123	1107	1458	786	1122	1111.22	0.95	-749	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	252	9.60	0.60	12	0.13	117.00	1857.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
14	20250327	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1115	-7	5	-0.62	26774460	24092	126.78	1122	1122	1107	1458	786	1122	1111.34	0.95	-718	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	250	9.53	0.60	12	0.11	117.00	1857.00	1890	20240507	-41.01	966	20241210	15.42	1231	-9.42	20250207	1050	6.19	20250102	1890	-41.01	20240507	966	15.42	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
15	20250327	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-10	5	-0.89	24289921	21860	115.03	1122	1122	1107	1458	786	1122	1111.16	0.95	130	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	250	9.50	0.60	12	0.10	117.00	1857.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
16	20250327	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1113	-9	5	-0.80	23381978	21044	110.74	1122	1122	1107	1458	786	1122	1111.10	0.95	129	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	250	9.51	0.60	12	0.09	117.00	1857.00	1890	20240507	-41.11	966	20241210	15.22	1231	-9.59	20250207	1050	6.00	20250102	1890	-41.11	20240507	966	15.22	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
17	20250327	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-10	5	-0.89	22346986	20114	105.85	1122	1122	1107	1458	786	1122	1111.02	0.95	455	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	250	9.50	0.60	12	0.09	117.00	1857.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
18	20250327	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1110	-12	5	-1.07	22230533	20010	105.30	1122	1122	1107	1458	786	1122	1110.97	0.95	469	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	249	9.49	0.60	12	0.09	117.00	1857.00	1890	20240507	-41.27	966	20241210	14.91	1231	-9.83	20250207	1050	5.71	20250102	1890	-41.27	20240507	966	14.91	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
19	20250327	090320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	0	3	0.00	783855	700	3.68	1122	1122	1117	1458	786	1122	1119.79	0.95	-309	1156	1139	1125	1108	1094	1132	1101	112	336	500	710	1	1	22460985	252	9.59	0.60	12	0.00	117.00	1857.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.18	N	014910	500	112 억	214058	N	N	4	N	N
20	20250326	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	-1	5	-0.09	21246930	19003	43.61	1123	1142	1111	1459	787	1123	1118.08	0.91	-429	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	252	-15.80	0.68	12	0.08	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.19	N	014910	500	112 억	204487	N	N	4	N	N
21	20250326	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	-6	5	-0.53	18704948	16727	38.38	1123	1142	1111	1459	787	1123	1118.25	0.91	-276	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	251	-15.73	0.67	12	0.07	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
22	20250326	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	0	3	0.00	17985816	16084	36.91	1123	1142	1111	1459	787	1123	1118.24	0.91	-134	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	252	-15.82	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
23	20250326	130318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	-6	5	-0.53	17984693	16083	36.91	1123	1142	1111	1459	787	1123	1118.24	0.91	-134	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	251	-15.73	0.67	12	0.07	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
24	20250326	120319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	1	2	0.09	17232289	15413	35.37	1123	1142	1111	1459	787	1123	1118.04	0.91	-89	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	252	-15.83	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1231	-8.69	20250207	1050	7.05	20250102	1890	-40.53	20240507	966	16.36	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
25	20250326	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	13	2	1.16	17201641	15386	35.31	1123	1142	1111	1459	787	1123	1118.01	0.91	-62	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	255	-16.00	0.68	12	0.07	-71.00	1659.00	1890	20240507	-39.89	966	20241210	17.60	1231	-7.72	20250207	1050	8.19	20250102	1890	-39.89	20240507	966	17.60	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
26	20250326	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-11	5	-0.98	8814120	7902	18.13	1123	1123	1111	1459	787	1123	1115.43	0.91	1282	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	250	-15.66	0.67	12	0.04	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
27	20250326	090318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	0	3	0.00	426730	380	0.87	1123	1123	1122	1459	787	1123	1122.97	0.91	-10	1140	1131	1118	1109	1096	1136	1114	112	336	500	710	1	1	22460985	252	-15.82	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.19	N	014910	500	112 억	204487	N	N	17	N	N
28	20250325	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	23	2	2.09	48570147	43579	177.13	1110	1127	1105	1430	770	1100	1114.53	0.92	-1965	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	252	-15.82	0.68	12	0.19	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.19	N	014910	500	112 억	206452	N	N	17	N	N
29	20250325	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	24	2	2.18	48156883	43211	175.63	1110	1127	1105	1430	770	1100	1114.46	0.92	-1695	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	252	-15.83	0.68	12	0.19	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1231	-8.69	20250207	1050	7.05	20250102	1890	-40.53	20240507	966	16.36	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
30	20250325	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	21	2	1.91	39959919	35909	145.95	1110	1127	1105	1430	770	1100	1112.81	0.92	-1249	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	252	-15.79	0.68	12	0.16	-71.00	1659.00	1890	20240507	-40.69	966	20241210	16.05	1231	-8.94	20250207	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
31	20250325	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	21	2	1.91	28004179	25163	102.28	1110	1127	1105	1430	770	1100	1112.91	0.92	-586	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	252	-15.79	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.69	966	20241210	16.05	1231	-8.94	20250207	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
32	20250325	120317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1105	5	2	0.45	23161394	20807	84.57	1110	1127	1105	1430	770	1100	1113.15	0.92	-30	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	248	-15.56	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1231	-10.24	20250207	1050	5.24	20250102	1890	-41.53	20240507	966	14.39	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
33	20250325	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	22	2	2.00	12900881	11542	46.91	1110	1127	1106	1430	770	1100	1117.73	0.92	-676	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	252	-15.80	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
34	20250325	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	25	2	2.27	3736902	3341	13.58	1110	1127	1106	1430	770	1100	1118.50	0.92	-254	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	253	-15.85	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
35	20250325	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	11	2	1.00	1510749	1360	5.53	1110	1111	1110	1430	770	1100	1110.84	0.92	-65	1146	1122	1111	1087	1076	1117	1082	112	330	500	700	1	1	22460985	250	-15.65	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.19	N	014910	500	112 억	206452	N	N	0	N	N
36	20250324	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1100	-11	5	-0.99	27514970	24603	83.25	1111	1135	1100	1444	778	1111	1118.36	0.92	-2387	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	247	-15.49	0.66	12	0.11	-71.00	1659.00	1890	20240507	-41.80	966	20241210	13.87	1231	-10.64	20250207	1050	4.76	20250102	1890	-41.80	20240507	966	13.87	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
37	20250324	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	3	2	0.27	26041474	23273	78.75	1111	1135	1111	1444	778	1111	1118.96	0.92	-2268	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	250	-15.69	0.67	12	0.10	-71.00	1659.00	1890	20240507	-41.06	966	20241210	15.32	1231	-9.50	20250207	1050	6.10	20250102	1890	-41.06	20240507	966	15.32	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
38	20250324	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	0	3	0.00	22918420	20462	69.24	1111	1135	1111	1444	778	1111	1120.05	0.92	-2258	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	250	-15.65	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
39	20250324	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	11	2	0.99	17696683	15766	53.35	1111	1135	1111	1444	778	1111	1122.46	0.92	-2318	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	252	-15.80	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
40	20250324	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	12	2	1.08	17645071	15720	53.19	1111	1135	1111	1444	778	1111	1122.46	0.92	-2272	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	252	-15.82	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
41	20250324	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	12	2	1.08	13153296	11720	39.66	1111	1135	1111	1444	778	1111	1122.29	0.92	-2147	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	252	-15.82	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1231	-8.77	20250207	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
42	20250324	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	14	2	1.26	8910134	7934	26.85	1111	1135	1111	1444	778	1111	1123.03	0.92	-1646	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	253	-15.85	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
43	20250324	090318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	0	3	0.00	2125949	1913	6.47	1111	1117	1111	1444	778	1111	1111.32	0.92	-1142	1137	1124	1112	1099	1087	1123	1098	112	333	500	710	1	1	22460985	250	-15.65	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.19	N	014910	500	112 억	207562	N	N	42	N	N
44	20250321	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	0	3	0.00	32841019	29554	120.55	1111	1125	1100	1444	778	1111	1111.22	0.93	-2176	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	250	-15.65	0.67	12	0.13	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.19	N	014910	500	112 억	208338	N	N	42	N	N
45	20250321	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	7	2	0.63	32183126	28962	118.14	1111	1125	1100	1444	778	1111	1111.22	0.93	-2130	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	251	-15.75	0.67	12	0.13	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1231	-9.18	20250207	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
46	20250321	140316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	7	2	0.63	31958487	28761	117.32	1111	1125	1100	1444	778	1111	1111.17	0.93	-2076	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	251	-15.75	0.67	12	0.13	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1231	-9.18	20250207	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
47	20250321	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	6	2	0.54	31510175	28360	115.68	1111	1125	1100	1444	778	1111	1111.08	0.93	-2075	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	251	-15.73	0.67	12	0.13	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
48	20250321	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	3	2	0.27	29213155	26297	107.27	1111	1125	1100	1444	778	1111	1110.89	0.93	-1012	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	250	-15.69	0.67	12	0.12	-71.00	1659.00	1890	20240507	-41.06	966	20241210	15.32	1231	-9.50	20250207	1050	6.10	20250102	1890	-41.06	20240507	966	15.32	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
49	20250321	110316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1113	2	2	0.18	28285963	25464	103.87	1111	1125	1100	1444	778	1111	1110.82	0.93	-183	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	250	-15.68	0.67	12	0.11	-71.00	1659.00	1890	20240507	-41.11	966	20241210	15.22	1231	-9.59	20250207	1050	6.00	20250102	1890	-41.11	20240507	966	15.22	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
50	20250321	100318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	-3	5	-0.27	26674959	24007	97.93	1111	1125	1108	1444	778	1111	1111.13	0.93	326	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	249	-15.61	0.67	12	0.11	-71.00	1659.00	1890	20240507	-41.38	966	20241210	14.70	1231	-9.99	20250207	1050	5.52	20250102	1890	-41.38	20240507	966	14.70	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
51	20250321	090319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	0	3	0.00	444400	400	1.63	1111	1111	1111	1444	778	1111	1111.00	0.93	-50	1133	1121	1116	1104	1099	1119	1102	112	333	500	710	1	1	22460985	250	-15.65	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.19	N	014910	500	112 억	208338	N	N	5	N	N
52	20250320	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	-16	5	-1.42	27253982	24460	271.99	1127	1128	1111	1465	789	1127	1114.23	0.93	-550	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	250	-15.65	0.67	12	0.11	-71.00	1659.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.20	N	014910	500	112 억	208903	N	N	5	N	N
53	20250320	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-15	5	-1.33	22970945	20607	229.14	1127	1128	1112	1465	789	1127	1114.72	0.93	524	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	250	-15.66	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
54	20250320	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	-13	5	-1.15	22423061	20115	223.67	1127	1128	1112	1465	789	1127	1114.74	0.93	795	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	250	-15.69	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.06	966	20241210	15.32	1231	-9.50	20250207	1050	6.10	20250102	1890	-41.06	20240507	966	15.32	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
55	20250320	130318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1119	-8	5	-0.71	21600727	19377	215.47	1127	1128	1112	1465	789	1127	1114.76	0.93	893	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	251	-15.76	0.67	12	0.09	-71.00	1659.00	1890	20240507	-40.79	966	20241210	15.84	1231	-9.10	20250207	1050	6.57	20250102	1890	-40.79	20240507	966	15.84	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
56	20250320	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	-9	5	-0.80	3530375	3148	35.01	1127	1128	1117	1465	789	1127	1121.47	0.93	-605	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	251	-15.75	0.67	12	0.01	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1231	-9.18	20250207	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
57	20250320	110316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	-9	5	-0.80	2272891	2024	22.51	1127	1128	1118	1465	789	1127	1122.97	0.93	-446	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	251	-15.75	0.67	12	0.01	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1231	-9.18	20250207	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
58	20250320	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1126	-1	5	-0.09	1841131	1638	18.21	1127	1128	1119	1465	789	1127	1124.01	0.93	-64	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	253	-15.86	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.42	966	20241210	16.56	1231	-8.53	20250207	1050	7.24	20250102	1890	-40.42	20240507	966	16.56	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
59	20250320	090318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	0	3	0.00	1140524	1012	11.25	1127	1127	1127	1465	789	1127	1127.00	0.93	-285	1147	1136	1129	1118	1111	1136	1118	112	338	500	720	1	1	22460985	253	-15.87	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.20	N	014910	500	112 억	208903	N	N	2	N	N
60	20250319	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	0	3	0.00	10159271	8993	56.79	1127	1140	1122	1465	789	1127	1129.69	0.91	-1209	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	253	-15.87	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.21	N	014910	500	112 억	203712	N	N	2	N	N
61	20250319	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	-5	5	-0.44	9954157	8811	55.64	1127	1140	1122	1465	789	1127	1129.74	0.91	-1112	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	252	-15.80	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
62	20250319	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	-3	5	-0.27	9844159	8713	55.02	1127	1140	1124	1465	789	1127	1129.82	0.91	-1014	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	252	-15.83	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1231	-8.69	20250207	1050	7.05	20250102	1890	-40.53	20240507	966	16.36	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
63	20250319	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	0	3	0.00	9704685	8589	54.24	1127	1140	1125	1465	789	1127	1129.90	0.91	-891	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	253	-15.87	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
64	20250319	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	9	2	0.80	7389744	6535	41.27	1127	1140	1125	1465	789	1127	1130.79	0.91	-1051	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	255	-16.00	0.68	12	0.03	-71.00	1659.00	1890	20240507	-39.89	966	20241210	17.60	1231	-7.72	20250207	1050	8.19	20250102	1890	-39.89	20240507	966	17.60	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
65	20250319	110316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	9	2	0.80	7276144	6435	40.64	1127	1140	1125	1465	789	1127	1130.71	0.91	-1051	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	255	-16.00	0.68	12	0.03	-71.00	1659.00	1890	20240507	-39.89	966	20241210	17.60	1231	-7.72	20250207	1050	8.19	20250102	1890	-39.89	20240507	966	17.60	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
66	20250319	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	1	2	0.09	5065863	4488	28.34	1127	1140	1125	1465	789	1127	1128.76	0.91	-939	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	253	-15.89	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.32	966	20241210	16.77	1231	-8.37	20250207	1050	7.43	20250102	1890	-40.32	20240507	966	16.77	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
67	20250319	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	0	3	0.00	118335	105	0.66	1127	1127	1127	1465	789	1127	1127.00	0.91	-15	1140	1133	1124	1117	1108	1129	1113	112	338	500	720	1	1	22460985	253	-15.87	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.21	N	014910	500	112 억	203712	N	N	20	N	N
68	20250318	160314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	-5	5	-0.44	17822065	15836	51.80	1131	1131	1115	1471	793	1132	1125.41	0.91	-997	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	253	-15.87	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.22	N	014910	500	112 억	204709	N	N	20	N	N
69	20250318	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	-5	5	-0.44	17442271	15499	50.69	1131	1131	1115	1471	793	1132	1125.38	0.91	-983	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	253	-15.87	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
70	20250318	140316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	-7	5	-0.62	16258942	14449	47.26	1131	1131	1115	1471	793	1132	1125.26	0.91	-716	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	253	-15.85	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
71	20250318	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	-4	5	-0.35	15579902	13843	45.28	1131	1131	1115	1471	793	1132	1125.47	0.91	-240	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	253	-15.89	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.32	966	20241210	16.77	1231	-8.37	20250207	1050	7.43	20250102	1890	-40.32	20240507	966	16.77	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
72	20250318	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	-2	5	-0.18	15575390	13839	45.26	1131	1131	1115	1471	793	1132	1125.47	0.91	-236	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	254	-15.92	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.21	966	20241210	16.98	1231	-8.20	20250207	1050	7.62	20250102	1890	-40.21	20240507	966	16.98	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
73	20250318	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	-2	5	-0.18	9960129	8830	28.88	1131	1131	1123	1471	793	1132	1127.99	0.91	-235	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	254	-15.92	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.21	966	20241210	16.98	1231	-8.20	20250207	1050	7.62	20250102	1890	-40.21	20240507	966	16.98	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
74	20250318	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1126	-6	5	-0.53	7265132	6433	21.04	1131	1131	1126	1471	793	1132	1129.35	0.91	-220	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	253	-15.86	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.42	966	20241210	16.56	1231	-8.53	20250207	1050	7.24	20250102	1890	-40.42	20240507	966	16.56	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
75	20250318	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1131	-1	5	-0.09	243165	215	0.70	1131	1131	1131	1471	793	1132	1131.00	0.91	-32	1153	1142	1129	1118	1105	1148	1124	112	339	500	720	1	1	22460985	254	-15.93	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.16	966	20241210	17.08	1231	-8.12	20250207	1050	7.71	20250102	1890	-40.16	20240507	966	17.08	20241210	0.22	N	014910	500	112 억	204709	N	N	6	N	N
76	20250317	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	20	2	1.80	34647222	30574	217.25	1124	1140	1116	1445	779	1112	1133.23	0.92	-1923	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	254	-15.94	0.68	12	0.14	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1231	-8.04	20250207	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
77	20250317	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	20	2	1.80	33895522	29909	212.53	1124	1140	1116	1445	779	1112	1133.29	0.92	-1746	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	254	-15.94	0.68	12	0.13	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1231	-8.04	20250207	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
78	20250317	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	13	2	1.17	21167807	18673	132.69	1124	1140	1116	1445	779	1112	1133.61	0.92	-10	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	253	-15.85	0.68	12	0.08	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
79	20250317	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	17	2	1.53	20382279	17974	127.72	1124	1140	1116	1445	779	1112	1133.99	0.92	312	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	254	-15.90	0.68	12	0.08	-71.00	1659.00	1890	20240507	-40.26	966	20241210	16.87	1231	-8.29	20250207	1050	7.52	20250102	1890	-40.26	20240507	966	16.87	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
80	20250317	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	17	2	1.53	20269379	17874	127.01	1124	1140	1116	1445	779	1112	1134.01	0.92	412	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	254	-15.90	0.68	12	0.08	-71.00	1659.00	1890	20240507	-40.26	966	20241210	16.87	1231	-8.29	20250207	1050	7.52	20250102	1890	-40.26	20240507	966	16.87	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
81	20250317	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	13	2	1.17	16087810	14177	100.74	1124	1140	1116	1445	779	1112	1134.78	0.92	460	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	253	-15.85	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
82	20250317	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	20	2	1.80	13022127	11471	81.51	1124	1140	1116	1445	779	1112	1135.22	0.92	659	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1231	-8.04	20250207	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
83	20250317	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	13	2	1.17	667741	594	4.22	1124	1125	1124	1445	779	1112	1124.14	0.92	283	1130	1120	1115	1105	1100	1118	1103	112	333	500	710	1	1	22460985	253	-15.85	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.22	N	014910	500	112 억	206631	N	N	6	N	N
84	20250314	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-17	5	-1.51	15726191	14073	63.52	1125	1125	1110	1467	791	1129	1117.47	0.93	-2189	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	250	-15.66	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.22	N	014910	500	112 억	208836	N	N	6	N	N
85	20250314	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1119	-10	5	-0.89	8963593	7988	36.06	1125	1125	1114	1467	791	1129	1122.13	0.93	-904	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	251	-15.76	0.67	12	0.04	-71.00	1659.00	1890	20240507	-40.79	966	20241210	15.84	1231	-9.10	20250207	1050	6.57	20250102	1890	-40.79	20240507	966	15.84	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
86	20250314	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	-8	5	-0.71	8867784	7902	35.67	1125	1125	1114	1467	791	1129	1122.22	0.93	-819	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	252	-15.79	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.69	966	20241210	16.05	1231	-8.94	20250207	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
87	20250314	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	-15	5	-1.33	8732907	7781	35.12	1125	1125	1114	1467	791	1129	1122.34	0.93	-700	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	250	-15.69	0.67	12	0.03	-71.00	1659.00	1890	20240507	-41.06	966	20241210	15.32	1231	-9.50	20250207	1050	6.10	20250102	1890	-41.06	20240507	966	15.32	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
88	20250314	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1115	-14	5	-1.24	8112350	7224	32.61	1125	1125	1114	1467	791	1129	1122.97	0.93	-323	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	250	-15.70	0.67	12	0.03	-71.00	1659.00	1890	20240507	-41.01	966	20241210	15.42	1231	-9.42	20250207	1050	6.19	20250102	1890	-41.01	20240507	966	15.42	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
89	20250314	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	-7	5	-0.62	7635130	6796	30.68	1125	1125	1114	1467	791	1129	1123.47	0.93	-549	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	252	-15.80	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
90	20250314	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	-7	5	-0.62	5463825	4857	21.92	1125	1125	1122	1467	791	1129	1124.94	0.93	-525	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	252	-15.80	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
91	20250314	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	-4	5	-0.35	5351625	4757	21.47	1125	1125	1125	1467	791	1129	1125.00	0.93	-525	1198	1163	1130	1095	1062	1147	1079	112	338	500	720	1	1	22460985	253	-15.85	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1231	-8.61	20250207	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.22	N	014910	500	112 억	208836	N	N	64	N	N
92	20250313	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	12	2	1.07	24388896	21874	171.83	1134	1165	1097	1452	782	1117	1114.97	0.91	-2838	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	254	-15.90	0.68	12	0.10	-71.00	1659.00	1890	20240507	-40.26	966	20241210	16.87	1231	-8.29	20250207	1050	7.52	20250102	1890	-40.26	20240507	966	16.87	20241210	0.22	N	014910	500	112 억	203274	N	N	64	N	N
93	20250313	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1097	-20	5	-1.79	22559588	20226	158.88	1134	1165	1097	1452	782	1117	1115.38	0.91	-2770	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	246	-15.45	0.66	12	0.09	-71.00	1659.00	1890	20240507	-41.96	966	20241210	13.56	1231	-10.89	20250207	1050	4.48	20250102	1890	-41.96	20240507	966	13.56	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
94	20250313	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-5	5	-0.45	9454933	8388	65.89	1134	1165	1110	1452	782	1117	1127.20	0.91	-1930	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	250	-15.66	0.67	12	0.04	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
95	20250313	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	-5	5	-0.45	8526044	7552	59.32	1134	1165	1112	1452	782	1117	1128.98	0.91	-1197	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	250	-15.66	0.67	12	0.03	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1231	-9.67	20250207	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
96	20250313	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	24	2	2.15	4651521	4092	32.14	1134	1165	1117	1452	782	1117	1136.74	0.91	-1532	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	256	-16.07	0.69	12	0.02	-71.00	1659.00	1890	20240507	-39.63	966	20241210	18.12	1231	-7.31	20250207	1050	8.67	20250102	1890	-39.63	20240507	966	18.12	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
97	20250313	110312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	10	2	0.90	3339828	2930	23.02	1134	1165	1117	1452	782	1117	1139.87	0.91	-1369	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	253	-15.87	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
98	20250313	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	10	2	0.90	3338701	2929	23.01	1134	1165	1117	1452	782	1117	1139.88	0.91	-1368	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	253	-15.87	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
99	20250313	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	48	2	4.30	1388903	1220	9.58	1134	1165	1125	1452	782	1117	1138.45	0.91	-121	1166	1141	1120	1095	1074	1154	1108	112	335	500	710	1	1	22460985	262	-16.41	0.70	12	0.01	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1231	-5.36	20250207	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.22	N	014910	500	112 억	203274	N	N	24	N	N
100	20250312	160310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	0	3	0.00	14256070	12717	34.55	1099	1145	1099	1452	782	1117	1121.02	0.91	-488	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	251	-15.73	0.67	12	0.06	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.23	N	014910	500	112 억	203762	N	N	24	N	N
101	20250312	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	0	3	0.00	12728014	11349	30.84	1099	1145	1099	1452	782	1117	1121.51	0.91	-405	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	251	-15.73	0.67	12	0.05	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
102	20250312	140310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	10	2	0.90	11711902	10437	28.36	1099	1145	1099	1452	782	1117	1122.15	0.91	441	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	253	-15.87	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1231	-8.45	20250207	1050	7.33	20250102	1890	-40.37	20240507	966	16.67	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
103	20250312	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	11	2	0.98	11708521	10434	28.35	1099	1145	1099	1452	782	1117	1122.15	0.91	441	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	253	-15.89	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.32	966	20241210	16.77	1231	-8.37	20250207	1050	7.43	20250102	1890	-40.32	20240507	966	16.77	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
104	20250312	120311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	15	2	1.34	10673993	9508	25.83	1099	1145	1099	1452	782	1117	1122.63	0.91	-66	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	254	-15.94	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1231	-8.04	20250207	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
105	20250312	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1134	17	2	1.52	10556341	9404	25.55	1099	1145	1099	1452	782	1117	1122.54	0.91	-38	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	255	-15.97	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.00	966	20241210	17.39	1231	-7.88	20250207	1050	8.00	20250102	1890	-40.00	20240507	966	17.39	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
106	20250312	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	23	2	2.06	6220569	5579	15.16	1099	1145	1099	1452	782	1117	1115.00	0.91	-38	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	256	-16.06	0.69	12	0.02	-71.00	1659.00	1890	20240507	-39.68	966	20241210	18.01	1231	-7.39	20250207	1050	8.57	20250102	1890	-39.68	20240507	966	18.01	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
107	20250312	090311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1104	-13	5	-1.16	1956850	1780	4.84	1099	1104	1099	1452	782	1117	1099.35	0.91	683	1141	1128	1104	1091	1067	1135	1098	112	335	500	710	1	1	22460985	248	-15.55	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.59	966	20241210	14.29	1231	-10.32	20250207	1050	5.14	20250102	1890	-41.59	20240507	966	14.29	20241210	0.23	N	014910	500	112 억	203762	N	N	3	N	N
108	20250311	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1117	11	2	0.99	40216010	36802	83.05	1089	1117	1080	1437	775	1106	1092.77	0.91	-678	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	251	-15.73	0.67	12	0.16	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1231	-9.26	20250207	1050	6.38	20250102	1890	-40.90	20240507	966	15.63	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
109	20250311	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1103	-3	5	-0.27	34658957	31805	71.78	1089	1115	1080	1437	775	1106	1089.73	0.91	-532	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	248	-15.54	0.66	12	0.14	-71.00	1659.00	1890	20240507	-41.64	966	20241210	14.18	1231	-10.40	20250207	1050	5.05	20250102	1890	-41.64	20240507	966	14.18	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
110	20250311	140310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	0	3	0.00	34084910	31284	70.60	1089	1115	1080	1437	775	1106	1089.53	0.91	-353	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	248	-15.58	0.67	12	0.14	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1231	-10.15	20250207	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
111	20250311	130310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1102	-4	5	-0.36	32178765	29555	66.70	1089	1115	1080	1437	775	1106	1088.78	0.91	-850	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	248	-15.52	0.66	12	0.13	-71.00	1659.00	1890	20240507	-41.69	966	20241210	14.08	1231	-10.48	20250207	1050	4.95	20250102	1890	-41.69	20240507	966	14.08	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
112	20250311	120309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1095	-11	5	-0.99	31065238	28544	64.42	1089	1115	1080	1437	775	1106	1088.33	0.91	-555	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	246	-15.42	0.66	12	0.13	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1231	-11.05	20250207	1050	4.29	20250102	1890	-42.06	20240507	966	13.35	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
113	20250311	110310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1101	-5	5	-0.45	30972163	28459	64.22	1089	1115	1080	1437	775	1106	1088.31	0.91	-555	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	247	-15.51	0.66	12	0.13	-71.00	1659.00	1890	20240507	-41.75	966	20241210	13.98	1231	-10.56	20250207	1050	4.86	20250102	1890	-41.75	20240507	966	13.98	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
114	20250311	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1095	-11	5	-0.99	29387901	27019	60.97	1089	1115	1080	1437	775	1106	1087.68	0.91	-126	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	246	-15.42	0.66	12	0.12	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1231	-11.05	20250207	1050	4.29	20250102	1890	-42.06	20240507	966	13.35	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
115	20250311	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1088	-18	5	-1.63	3041486	2793	6.30	1089	1089	1088	1437	775	1106	1088.97	0.91	-480	1146	1126	1114	1094	1082	1120	1088	112	331	500	700	1	1	22460985	244	-15.32	0.66	12	0.01	-71.00	1659.00	1890	20240507	-42.43	966	20241210	12.63	1231	-11.62	20250207	1050	3.62	20250102	1890	-42.43	20240507	966	12.63	20241210	0.26	N	014910	500	112 억	204455	N	N	3	N	N
116	20250310	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	-40	5	-3.49	49441282	44312	113.10	1121	1134	1102	1489	803	1146	1115.75	0.92	-2725	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	248	-15.58	0.67	12	0.20	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1231	-10.15	20250207	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.28	N	014910	500	112 억	207180	N	N	3	N	N
117	20250310	150309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	-40	5	-3.49	47647350	42690	108.96	1121	1134	1102	1489	803	1146	1116.12	0.92	-2596	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	248	-15.58	0.67	12	0.19	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1231	-10.15	20250207	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
118	20250310	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1107	-39	5	-3.40	40565901	36280	92.60	1121	1134	1102	1489	803	1146	1118.13	0.92	-1441	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	249	-15.59	0.67	12	0.16	-71.00	1659.00	1890	20240507	-41.43	966	20241210	14.60	1231	-10.07	20250207	1050	5.43	20250102	1890	-41.43	20240507	966	14.60	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
119	20250310	130308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	-38	5	-3.32	36084142	32223	82.25	1121	1134	1108	1489	803	1146	1119.83	0.92	-1184	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	249	-15.61	0.67	12	0.14	-71.00	1659.00	1890	20240507	-41.38	966	20241210	14.70	1231	-9.99	20250207	1050	5.52	20250102	1890	-41.38	20240507	966	14.70	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
120	20250310	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	-28	5	-2.44	35757112	31929	81.50	1121	1134	1108	1489	803	1146	1119.89	0.92	-991	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	251	-15.75	0.67	12	0.14	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1231	-9.18	20250207	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
121	20250310	110308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	-16	5	-1.40	26773343	23854	60.89	1121	1134	1116	1489	803	1146	1122.38	0.92	-962	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	254	-15.92	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.21	966	20241210	16.98	1231	-8.20	20250207	1050	7.62	20250102	1890	-40.21	20240507	966	16.98	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
122	20250310	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1122	-24	5	-2.09	17747067	15788	40.30	1121	1134	1121	1489	803	1146	1124.09	0.92	-773	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	252	-15.80	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.63	966	20241210	16.15	1231	-8.85	20250207	1050	6.86	20250102	1890	-40.63	20240507	966	16.15	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
123	20250310	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1134	-12	5	-1.05	7788705	6940	17.71	1121	1134	1121	1489	803	1146	1122.29	0.92	-565	1169	1157	1143	1131	1117	1150	1124	112	343	500	730	1	1	22460985	255	-15.97	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.00	966	20241210	17.39	1231	-7.88	20250207	1050	8.00	20250102	1890	-40.00	20240507	966	17.39	20241210	0.28	N	014910	500	112 억	207180	N	N	0	N	N
124	20250307	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	-3	5	-0.26	43562347	38341	211.67	1149	1155	1129	1493	805	1149	1136.18	0.93	-1145	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	257	-16.14	0.69	12	0.17	-71.00	1659.00	1890	20240507	-39.37	966	20241210	18.63	1231	-6.90	20250207	1050	9.14	20250102	1890	-39.37	20240507	966	18.63	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
125	20250307	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	-20	5	-1.74	39898280	35120	193.88	1149	1155	1129	1493	805	1149	1136.06	0.93	-994	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	254	-15.90	0.68	12	0.16	-71.00	1659.00	1890	20240507	-40.26	966	20241210	16.87	1231	-8.29	20250207	1050	7.52	20250102	1890	-40.26	20240507	966	16.87	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
126	20250307	140307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	-8	5	-0.70	15459924	13508	74.57	1149	1155	1139	1493	805	1149	1144.50	0.93	-1198	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	256	-16.07	0.69	12	0.06	-71.00	1659.00	1890	20240507	-39.63	966	20241210	18.12	1231	-7.31	20250207	1050	8.67	20250102	1890	-39.63	20240507	966	18.12	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
127	20250307	130308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	-8	5	-0.70	14655815	12803	70.68	1149	1155	1139	1493	805	1149	1144.72	0.93	-840	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	256	-16.07	0.69	12	0.06	-71.00	1659.00	1890	20240507	-39.63	966	20241210	18.12	1231	-7.31	20250207	1050	8.67	20250102	1890	-39.63	20240507	966	18.12	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
128	20250307	120309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	0	3	0.00	6769819	5919	32.68	1149	1155	1140	1493	805	1149	1143.74	0.93	-203	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	258	-16.18	0.69	12	0.03	-71.00	1659.00	1890	20240507	-39.21	966	20241210	18.94	1231	-6.66	20250207	1050	9.43	20250102	1890	-39.21	20240507	966	18.94	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
129	20250307	110307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	3	2	0.26	6460798	5649	31.19	1149	1155	1140	1493	805	1149	1143.71	0.93	-23	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	259	-16.23	0.69	12	0.03	-71.00	1659.00	1890	20240507	-39.05	966	20241210	19.25	1231	-6.42	20250207	1050	9.71	20250102	1890	-39.05	20240507	966	19.25	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
130	20250307	100307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	2591500	2256	12.45	1149	1155	1140	1493	805	1149	1148.71	0.93	-23	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	259	-16.25	0.70	12	0.01	-71.00	1659.00	1890	20240507	-38.94	966	20241210	19.46	1231	-6.26	20250207	1050	9.90	20250102	1890	-38.94	20240507	966	19.46	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
131	20250307	090309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	0	3	0.00	530838	462	2.55	1149	1149	1149	1493	805	1149	1149.00	0.93	0	1167	1158	1148	1139	1129	1153	1134	112	344	500	730	1	1	22460985	258	-16.18	0.69	12	0.00	-71.00	1659.00	1890	20240507	-39.21	966	20241210	18.94	1231	-6.66	20250207	1050	9.43	20250102	1890	-39.21	20240507	966	18.94	20241210	0.28	N	014910	500	112 억	208325	N	N	3	N	N
132	20250306	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	-1	5	-0.09	20781625	18114	90.90	1150	1157	1138	1495	805	1150	1147.27	0.94	-1932	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	258	-16.18	0.69	12	0.08	-71.00	1659.00	1890	20240507	-39.21	966	20241210	18.94	1231	-6.66	20250207	1050	9.43	20250102	1890	-39.21	20240507	966	18.94	20241210	0.29	N	014910	500	112 억	210272	N	N	3	N	N
133	20250306	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-5	5	-0.43	20328919	17720	88.92	1150	1157	1138	1495	805	1150	1147.23	0.94	-1650	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	257	-16.13	0.69	12	0.08	-71.00	1659.00	1890	20240507	-39.42	966	20241210	18.53	1231	-6.99	20250207	1050	9.05	20250102	1890	-39.42	20240507	966	18.53	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
134	20250306	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1153	3	2	0.26	19686206	17159	86.10	1150	1157	1138	1495	805	1150	1147.28	0.94	-1555	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	259	-16.24	0.69	12	0.08	-71.00	1659.00	1890	20240507	-38.99	966	20241210	19.36	1231	-6.34	20250207	1050	9.81	20250102	1890	-38.99	20240507	966	19.36	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
135	20250306	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	4	2	0.35	19639267	17118	85.90	1150	1157	1138	1495	805	1150	1147.29	0.94	-1555	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	259	-16.25	0.70	12	0.08	-71.00	1659.00	1890	20240507	-38.94	966	20241210	19.46	1231	-6.26	20250207	1050	9.90	20250102	1890	-38.94	20240507	966	19.46	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
136	20250306	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	4	2	0.35	18457425	16094	80.76	1150	1157	1138	1495	805	1150	1146.85	0.94	-1112	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	259	-16.25	0.70	12	0.07	-71.00	1659.00	1890	20240507	-38.94	966	20241210	19.46	1231	-6.26	20250207	1050	9.90	20250102	1890	-38.94	20240507	966	19.46	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
137	20250306	110305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	4	2	0.35	15683951	13681	68.65	1150	1157	1138	1495	805	1150	1146.40	0.94	-811	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	259	-16.25	0.70	12	0.06	-71.00	1659.00	1890	20240507	-38.94	966	20241210	19.46	1231	-6.26	20250207	1050	9.90	20250102	1890	-38.94	20240507	966	19.46	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
138	20250306	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1157	7	2	0.61	15617019	13623	68.36	1150	1157	1138	1495	805	1150	1146.37	0.94	-753	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	260	-16.30	0.70	12	0.06	-71.00	1659.00	1890	20240507	-38.78	966	20241210	19.77	1231	-6.01	20250207	1050	10.19	20250102	1890	-38.78	20240507	966	19.77	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
139	20250306	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	0	3	0.00	2830070	2461	12.35	1150	1150	1149	1495	805	1150	1149.97	0.94	-80	1173	1161	1148	1136	1123	1167	1142	112	345	500	730	1	1	22460985	258	-16.20	0.69	12	0.01	-71.00	1659.00	1890	20240507	-39.15	966	20241210	19.05	1231	-6.58	20250207	1050	9.52	20250102	1890	-39.15	20240507	966	19.05	20241210	0.29	N	014910	500	112 억	210272	N	N	11	N	N
140	20250305	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	4	2	0.35	22765555	19920	156.91	1146	1160	1135	1489	803	1146	1142.85	0.94	-24	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	258	-16.20	0.69	12	0.09	-71.00	1659.00	1890	20240507	-39.15	966	20241210	19.05	1231	-6.58	20250207	1050	9.52	20250102	1890	-39.15	20240507	966	19.05	20241210	0.29	N	014910	500	112 억	210311	N	N	11	N	N
141	20250305	150305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1156	10	2	0.87	22416905	19617	154.53	1146	1160	1135	1489	803	1146	1142.73	0.94	76	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	260	-16.28	0.70	12	0.09	-71.00	1659.00	1890	20240507	-38.84	966	20241210	19.67	1231	-6.09	20250207	1050	10.10	20250102	1890	-38.84	20240507	966	19.67	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
142	20250305	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	4	2	0.35	20983854	18365	144.66	1146	1160	1135	1489	803	1146	1142.60	0.94	351	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	258	-16.20	0.69	12	0.08	-71.00	1659.00	1890	20240507	-39.15	966	20241210	19.05	1231	-6.58	20250207	1050	9.52	20250102	1890	-39.15	20240507	966	19.05	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
143	20250305	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	5	2	0.44	20068633	17565	138.36	1146	1160	1135	1489	803	1146	1142.54	0.94	413	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	259	-16.21	0.69	12	0.08	-71.00	1659.00	1890	20240507	-39.10	966	20241210	19.15	1231	-6.50	20250207	1050	9.62	20250102	1890	-39.10	20240507	966	19.15	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
144	20250305	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	12	2	1.05	19992774	17499	137.84	1146	1160	1135	1489	803	1146	1142.51	0.94	468	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	260	-16.31	0.70	12	0.08	-71.00	1659.00	1890	20240507	-38.73	966	20241210	19.88	1231	-5.93	20250207	1050	10.29	20250102	1890	-38.73	20240507	966	19.88	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
145	20250305	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	-6	5	-0.52	17759659	15550	122.49	1146	1160	1135	1489	803	1146	1142.10	0.94	756	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	256	-16.06	0.69	12	0.07	-71.00	1659.00	1890	20240507	-39.68	966	20241210	18.01	1231	-7.39	20250207	1050	8.57	20250102	1890	-39.68	20240507	966	18.01	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
146	20250305	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	0	3	0.00	5386235	4684	36.90	1146	1160	1141	1489	803	1146	1149.92	0.94	-732	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	257	-16.14	0.69	12	0.02	-71.00	1659.00	1890	20240507	-39.37	966	20241210	18.63	1231	-6.90	20250207	1050	9.14	20250102	1890	-39.37	20240507	966	18.63	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
147	20250305	090302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	0	3	0.00	654366	571	4.50	1146	1146	1146	1489	803	1146	1146.00	0.94	0	1190	1168	1157	1135	1124	1162	1129	112	343	500	730	1	1	22460985	257	-16.14	0.69	12	0.00	-71.00	1659.00	1890	20240507	-39.37	966	20241210	18.63	1231	-6.90	20250207	1050	9.14	20250102	1890	-39.37	20240507	966	18.63	20241210	0.29	N	014910	500	112 억	210311	N	N	7	N	N
148	20250304	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	-19	5	-1.63	14715478	12695	54.18	1165	1179	1146	1514	816	1165	1159.16	0.94	-947	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	257	-16.14	0.69	12	0.06	-71.00	1659.00	1890	20240507	-39.37	966	20241210	18.63	1231	-6.90	20250207	1050	9.14	20250102	1890	-39.37	20240507	966	18.63	20241210	0.31	N	014910	500	112 억	211258	N	N	7	N	N
149	20250304	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	-11	5	-0.94	11226034	9662	41.24	1165	1179	1153	1514	816	1165	1161.87	0.94	-1072	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	259	-16.25	0.70	12	0.04	-71.00	1659.00	1890	20240507	-38.94	966	20241210	19.46	1231	-6.26	20250207	1050	9.90	20250102	1890	-38.94	20240507	966	19.46	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
150	20250304	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-5	5	-0.43	8478158	7284	31.09	1165	1179	1153	1514	816	1165	1163.94	0.94	-899	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	261	-16.34	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.62	966	20241210	20.08	1231	-5.77	20250207	1050	10.48	20250102	1890	-38.62	20240507	966	20.08	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
151	20250304	130300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	-2	5	-0.17	8356163	7179	30.64	1165	1179	1153	1514	816	1165	1163.97	0.94	-795	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	261	-16.38	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.47	966	20241210	20.39	1231	-5.52	20250207	1050	10.76	20250102	1890	-38.47	20240507	966	20.39	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
152	20250304	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	-3	5	-0.26	6960578	5978	25.52	1165	1179	1153	1514	816	1165	1164.37	0.94	-635	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	261	-16.37	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1231	-5.61	20250207	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
153	20250304	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	-2	5	-0.17	5862830	5033	21.48	1165	1179	1153	1514	816	1165	1164.88	0.94	-546	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	261	-16.38	0.70	12	0.02	-71.00	1659.00	1890	20240507	-38.47	966	20241210	20.39	1231	-5.52	20250207	1050	10.76	20250102	1890	-38.47	20240507	966	20.39	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
154	20250304	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	0	3	0.00	5850037	5022	21.43	1165	1179	1153	1514	816	1165	1164.88	0.94	-546	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	262	-16.41	0.70	12	0.02	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1231	-5.36	20250207	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N
155	20250304	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	-1	5	-0.09	591736	508	2.17	1165	1165	1164	1514	816	1165	1164.83	0.94	-81	1204	1184	1167	1147	1130	1194	1157	112	349	500	740	1	1	22460985	261	-16.39	0.70	12	0.00	-71.00	1659.00	1890	20240507	-38.41	966	20241210	20.50	1231	-5.44	20250207	1050	10.86	20250102	1890	-38.41	20240507	966	20.50	20241210	0.31	N	014910	500	112 억	211258	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History