KissMeData/011230/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161655	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4285	-115	5	-2.61	598254605	139186	73.60	4490	4490	4210	5720	3080	4400	4298.24	5.70	-5411	4646	4522	4436	4312	4226	4480	4270	169	1320	1000	2810	5	1	16902700	724	-9.36	4.56	12	0.82	-458.00	939.00	4850	20240430	-11.65	2490	20241113	72.09	4560	-6.03	20250328	2975	44.03	20250214	4850	-11.65	20240430	2490	72.09	20241113	0.05	Y	011230	1000	169 억	963389	N	N	2720	N	N
3	20250331	151532	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4325	-75	5	-1.70	591938530	137712	72.82	4490	4490	4210	5720	3080	4400	4298.38	5.70	-4622	4646	4522	4436	4312	4226	4480	4270	169	1320	1000	2810	5	1	16902700	731	-9.44	4.61	12	0.81	-458.00	939.00	4850	20240430	-10.82	2490	20241113	73.69	4560	-5.15	20250328	2975	45.38	20250214	4850	-10.82	20240430	2490	73.69	20241113	0.05	Y	011230	1000	169 억	963389	N	N	0	N	N
4	20250331	120701	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4400	0	3	0.00	353438350	82015	43.37	4490	4490	4210	5720	3080	4400	4309.44	5.70	-16117	4646	4522	4436	4312	4226	4480	4270	169	1320	1000	2810	5	1	16902700	744	-9.61	4.69	12	0.49	-458.00	939.00	4850	20240430	-9.28	2490	20241113	76.71	4560	-3.51	20250328	2975	47.90	20250214	4850	-9.28	20240430	2490	76.71	20241113	0.05	Y	011230	1000	169 억	963389	N	N	0	N	N
5	20250331	091218	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4210	-190	5	-4.32	92558180	21610	11.43	4490	4490	4210	5720	3080	4400	4283.12	5.70	-233	4646	4522	4436	4312	4226	4480	4270	169	1320	1000	2810	5	1	16902700	712	-9.19	4.48	12	0.13	-458.00	939.00	4850	20240430	-13.20	2490	20241113	69.08	4560	-7.68	20250328	2975	41.51	20250214	4850	-13.20	20240430	2490	69.08	20241113	0.05	Y	011230	1000	169 억	963389	N	N	0	N	N
6	20250328	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4400	-45	5	-1.01	838141565	189044	103.05	4445	4560	4350	5770	3115	4445	4433.58	5.63	-10909	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	744	-9.61	4.69	12	1.12	-458.00	939.00	4850	20240430	-9.28	2490	20241113	76.71	4560	-3.51	20250328	2975	47.90	20250214	4850	-9.28	20240430	2490	76.71	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
7	20250328	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4380	-65	5	-1.46	793145025	178817	97.47	4445	4560	4350	5770	3115	4445	4435.51	5.63	-5349	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	740	-9.56	4.66	12	1.06	-458.00	939.00	4850	20240430	-9.69	2490	20241113	75.90	4560	-3.95	20250328	2975	47.23	20250214	4850	-9.69	20240430	2490	75.90	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
8	20250328	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4355	-90	5	-2.02	740184010	166701	90.87	4445	4560	4350	5770	3115	4445	4440.19	5.63	-3544	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	736	-9.51	4.64	12	0.99	-458.00	939.00	4850	20240430	-10.21	2490	20241113	74.90	4560	-4.50	20250328	2975	46.39	20250214	4850	-10.21	20240430	2490	74.90	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
9	20250328	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4460	15	2	0.34	575845575	129351	70.51	4445	4560	4355	5770	3115	4445	4451.81	5.63	-6352	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	754	-9.74	4.75	12	0.77	-458.00	939.00	4850	20240430	-8.04	2490	20241113	79.12	4560	-2.19	20250328	2975	49.92	20250214	4850	-8.04	20240430	2490	79.12	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
10	20250328	120259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4375	-70	5	-1.57	501148015	112454	61.30	4445	4560	4355	5770	3115	4445	4456.47	5.63	-10041	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	739	-9.55	4.66	12	0.67	-458.00	939.00	4850	20240430	-9.79	2490	20241113	75.70	4560	-4.06	20250328	2975	47.06	20250214	4850	-9.79	20240430	2490	75.70	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
11	20250328	110259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4445	0	3	0.00	410942102	91889	50.09	4445	4560	4375	5770	3115	4445	4472.16	5.63	-6899	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	751	-9.71	4.73	12	0.54	-458.00	939.00	4850	20240430	-8.35	2490	20241113	78.51	4560	-2.52	20250328	2975	49.41	20250214	4850	-8.35	20240430	2490	78.51	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
12	20250328	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4445	0	3	0.00	147621730	33359	18.18	4445	4500	4375	5770	3115	4445	4425.24	5.63	-2479	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	751	-9.71	4.73	12	0.20	-458.00	939.00	4850	20240430	-8.35	2490	20241113	78.51	4500	0.00	20250320	2975	49.41	20250214	4850	-8.35	20240430	2490	78.51	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
13	20250328	090302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4400	-45	5	-1.01	2455270	554	0.30	4445	4445	4400	5770	3115	4445	4431.90	5.63	-125	4581	4512	4431	4362	4281	4472	4322	169	1325	1000	2840	5	1	16902700	744	-9.61	4.69	12	0.00	-458.00	939.00	4850	20240430	-9.28	2490	20241113	76.71	4500	-2.22	20250320	2975	47.90	20250214	4850	-9.28	20240430	2490	76.71	20241113	0.05	N	011230	1000	169 억	951811	N	N	0	N	N
14	20250327	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4445	35	2	0.79	812051847	183242	82.55	4500	4500	4350	5730	3090	4410	4431.58	5.78	-30707	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	751	-9.71	4.73	12	1.08	-458.00	939.00	4850	20240430	-8.35	2490	20241113	78.51	4500	0.00	20250320	2975	49.41	20250214	4850	-8.35	20240430	2490	78.51	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
15	20250327	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4425	15	2	0.34	751662897	169592	76.40	4500	4500	4350	5730	3090	4410	4432.18	5.78	-31597	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	748	-9.66	4.71	12	1.00	-458.00	939.00	4850	20240430	-8.76	2490	20241113	77.71	4500	0.00	20250320	2975	48.74	20250214	4850	-8.76	20240430	2490	77.71	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
16	20250327	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4440	30	2	0.68	648149572	146179	65.85	4500	4500	4350	5730	3090	4410	4433.94	5.78	-21128	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	750	-9.69	4.73	12	0.86	-458.00	939.00	4850	20240430	-8.45	2490	20241113	78.31	4500	0.00	20250320	2975	49.24	20250214	4850	-8.45	20240430	2490	78.31	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
17	20250327	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4445	35	2	0.79	604319959	136301	61.40	4500	4500	4350	5730	3090	4410	4433.72	5.78	-19899	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	751	-9.71	4.73	12	0.81	-458.00	939.00	4850	20240430	-8.35	2490	20241113	78.51	4500	0.00	20250320	2975	49.41	20250214	4850	-8.35	20240430	2490	78.51	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
18	20250327	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4420	10	2	0.23	461925404	104242	46.96	4500	4500	4350	5730	3090	4410	4431.28	5.78	-21513	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	747	-9.65	4.71	12	0.62	-458.00	939.00	4850	20240430	-8.87	2490	20241113	77.51	4500	0.00	20250320	2975	48.57	20250214	4850	-8.87	20240430	2490	77.51	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
19	20250327	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4420	10	2	0.23	377749424	85255	38.41	4500	4500	4350	5730	3090	4410	4430.82	5.78	-19868	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	747	-9.65	4.71	12	0.50	-458.00	939.00	4850	20240430	-8.87	2490	20241113	77.51	4500	0.00	20250320	2975	48.57	20250214	4850	-8.87	20240430	2490	77.51	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
20	20250327	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4400	-10	5	-0.23	151509632	34354	15.48	4500	4500	4350	5730	3090	4410	4410.25	5.78	-4551	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	744	-9.61	4.69	12	0.20	-458.00	939.00	4850	20240430	-9.28	2490	20241113	76.71	4500	0.00	20250320	2975	47.90	20250214	4850	-9.28	20240430	2490	76.71	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
21	20250327	090259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4370	-40	5	-0.91	43085640	9711	4.37	4500	4500	4370	5730	3090	4410	4436.79	5.78	-3862	4723	4566	4343	4186	3963	4645	4265	169	1320	1000	2820	5	1	16902700	739	-9.54	4.65	12	0.06	-458.00	939.00	4850	20240430	-9.90	2490	20241113	75.50	4500	0.00	20250320	2975	46.89	20250214	4850	-9.90	20240430	2490	75.50	20241113	0.05	N	011230	1000	169 억	977306	N	N	2	N	N
22	20250326	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4410	115	2	2.68	962462401	221576	111.27	4295	4500	4120	5580	3010	4295	4343.71	5.93	-25258	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	745	-9.63	4.70	12	1.31	-458.00	939.00	4850	20240430	-9.07	2490	20241113	77.11	4500	0.00	20250320	2975	48.24	20250214	4850	-9.07	20240430	2490	77.11	20241113	0.05	N	011230	1000	169 억	1001993	N	N	2	N	N
23	20250326	150256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4375	80	2	1.86	804657551	185627	93.22	4295	4500	4120	5580	3010	4295	4334.81	5.93	-11645	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	739	-9.55	4.66	12	1.10	-458.00	939.00	4850	20240430	-9.79	2490	20241113	75.70	4500	0.00	20250320	2975	47.06	20250214	4850	-9.79	20240430	2490	75.70	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
24	20250326	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4455	160	2	3.73	658191821	152170	76.42	4295	4500	4120	5580	3010	4295	4325.37	5.93	-13508	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	753	-9.73	4.74	12	0.90	-458.00	939.00	4850	20240430	-8.14	2490	20241113	78.92	4500	0.00	20250320	2975	49.75	20250214	4850	-8.14	20240430	2490	78.92	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
25	20250326	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4375	80	2	1.86	418646216	98052	49.24	4295	4420	4120	5580	3010	4295	4269.63	5.93	-7710	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	739	-9.55	4.66	12	0.58	-458.00	939.00	4850	20240430	-9.79	2490	20241113	75.70	4500	-2.78	20250320	2975	47.06	20250214	4850	-9.79	20240430	2490	75.70	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
26	20250326	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4315	20	2	0.47	291135635	68886	34.59	4295	4330	4120	5580	3010	4295	4226.34	5.93	-9121	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	729	-9.42	4.60	12	0.41	-458.00	939.00	4850	20240430	-11.03	2490	20241113	73.29	4500	-4.11	20250320	2975	45.04	20250214	4850	-11.03	20240430	2490	73.29	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
27	20250326	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4255	-40	5	-0.93	255902155	60647	30.46	4295	4330	4120	5580	3010	4295	4219.54	5.93	-10819	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	719	-9.29	4.53	12	0.36	-458.00	939.00	4850	20240430	-12.27	2490	20241113	70.88	4500	-5.44	20250320	2975	43.03	20250214	4850	-12.27	20240430	2490	70.88	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
28	20250326	100259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4180	-115	5	-2.68	191542620	45422	22.81	4295	4330	4120	5580	3010	4295	4216.96	5.93	-10048	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	707	-9.13	4.45	12	0.27	-458.00	939.00	4850	20240430	-13.81	2490	20241113	67.87	4500	-7.11	20250320	2975	40.50	20250214	4850	-13.81	20240430	2490	67.87	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
29	20250326	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4330	35	2	0.81	10168820	2364	1.19	4295	4330	4295	5580	3010	4295	4301.53	5.93	1558	4571	4432	4326	4187	4081	4380	4135	169	1285	1000	2740	5	1	16902700	732	-9.45	4.61	12	0.01	-458.00	939.00	4850	20240430	-10.72	2490	20241113	73.90	4500	-3.78	20250320	2975	45.55	20250214	4850	-10.72	20240430	2490	73.90	20241113	0.05	N	011230	1000	169 억	1001993	N	N	8	N	N
30	20250325	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4295	-40	5	-0.92	861428385	199105	133.81	4360	4465	4220	5630	3035	4335	4326.50	6.14	-40648	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	726	-9.38	4.57	12	1.18	-458.00	939.00	4850	20240430	-11.44	2490	20241113	72.49	4500	-4.56	20250320	2975	44.37	20250214	4850	-11.44	20240430	2490	72.49	20241113	0.05	N	011230	1000	169 억	1038602	N	N	8	N	N
31	20250325	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4290	-45	5	-1.04	783288700	180931	121.60	4360	4465	4220	5630	3035	4335	4329.21	6.14	-34455	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	725	-9.37	4.57	12	1.07	-458.00	939.00	4850	20240430	-11.55	2490	20241113	72.29	4500	-4.67	20250320	2975	44.20	20250214	4850	-11.55	20240430	2490	72.29	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
32	20250325	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4255	-80	5	-1.85	684788005	158009	106.19	4360	4465	4220	5630	3035	4335	4333.85	6.14	-26848	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	719	-9.29	4.53	12	0.93	-458.00	939.00	4850	20240430	-12.27	2490	20241113	70.88	4500	-5.44	20250320	2975	43.03	20250214	4850	-12.27	20240430	2490	70.88	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
33	20250325	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4330	-5	5	-0.12	630420725	145356	97.69	4360	4465	4220	5630	3035	4335	4337.08	6.14	-22595	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	732	-9.45	4.61	12	0.86	-458.00	939.00	4850	20240430	-10.72	2490	20241113	73.90	4500	-3.78	20250320	2975	45.55	20250214	4850	-10.72	20240430	2490	73.90	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
34	20250325	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4285	-50	5	-1.15	511369855	117775	79.15	4360	4465	4220	5630	3035	4335	4341.92	6.14	-24811	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	724	-9.36	4.56	12	0.70	-458.00	939.00	4850	20240430	-11.65	2490	20241113	72.09	4500	-4.78	20250320	2975	44.03	20250214	4850	-11.65	20240430	2490	72.09	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
35	20250325	110256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4420	85	2	1.96	378468495	87203	58.61	4360	4465	4220	5630	3035	4335	4340.09	6.14	-11265	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	747	-9.65	4.71	12	0.52	-458.00	939.00	4850	20240430	-8.87	2490	20241113	77.51	4500	-1.78	20250320	2975	48.57	20250214	4850	-8.87	20240430	2490	77.51	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
36	20250325	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4260	-75	5	-1.73	139430650	32508	21.85	4360	4360	4220	5630	3035	4335	4289.12	6.14	-1709	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	720	-9.30	4.54	12	0.19	-458.00	939.00	4850	20240430	-12.16	2490	20241113	71.08	4500	-5.33	20250320	2975	43.19	20250214	4850	-12.16	20240430	2490	71.08	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
37	20250325	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4340	5	2	0.12	26191935	6020	4.05	4360	4360	4300	5630	3035	4335	4350.82	6.14	-1463	4518	4426	4248	4156	3978	4472	4202	169	1295	1000	2770	5	1	16902700	734	-9.48	4.62	12	0.04	-458.00	939.00	4850	20240430	-10.52	2490	20241113	74.30	4500	-3.56	20250320	2975	45.88	20250214	4850	-10.52	20240430	2490	74.30	20241113	0.05	N	011230	1000	169 억	1038602	N	N	0	N	N
38	20250324	160256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4335	150	2	3.58	626712690	148687	29.34	4160	4340	4070	5440	2930	4185	4214.92	6.17	-3847	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	733	-9.47	4.62	12	0.88	-458.00	939.00	4850	20240430	-10.62	2490	20241113	74.10	4500	-3.67	20250320	2975	45.71	20250214	4850	-10.62	20240430	2490	74.10	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
39	20250324	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4325	140	2	3.35	554525095	131985	26.04	4160	4340	4070	5440	2930	4185	4201.43	6.17	1584	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	731	-9.44	4.61	12	0.78	-458.00	939.00	4850	20240430	-10.82	2490	20241113	73.69	4500	-3.89	20250320	2975	45.38	20250214	4850	-10.82	20240430	2490	73.69	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
40	20250324	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4225	40	2	0.96	503092395	119927	23.66	4160	4340	4070	5440	2930	4185	4194.99	6.17	3374	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	714	-9.22	4.50	12	0.71	-458.00	939.00	4850	20240430	-12.89	2490	20241113	69.68	4500	-6.11	20250320	2975	42.02	20250214	4850	-12.89	20240430	2490	69.68	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
41	20250324	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4240	55	2	1.31	383021135	91806	18.11	4160	4275	4070	5440	2930	4185	4172.07	6.17	-103	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	717	-9.26	4.52	12	0.54	-458.00	939.00	4850	20240430	-12.58	2490	20241113	70.28	4500	-5.78	20250320	2975	42.52	20250214	4850	-12.58	20240430	2490	70.28	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
42	20250324	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4175	-10	5	-0.24	251597045	60637	11.96	4160	4210	4070	5440	2930	4185	4149.23	6.17	-1459	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	706	-9.12	4.45	12	0.36	-458.00	939.00	4850	20240430	-13.92	2490	20241113	67.67	4500	-7.22	20250320	2975	40.34	20250214	4850	-13.92	20240430	2490	67.67	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
43	20250324	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4175	-10	5	-0.24	234758325	56607	11.17	4160	4210	4070	5440	2930	4185	4147.16	6.17	293	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	706	-9.12	4.45	12	0.33	-458.00	939.00	4850	20240430	-13.92	2490	20241113	67.67	4500	-7.22	20250320	2975	40.34	20250214	4850	-13.92	20240430	2490	67.67	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
44	20250324	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4190	5	2	0.12	157827185	38197	7.54	4160	4190	4070	5440	2930	4185	4131.93	6.17	-4	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	708	-9.15	4.46	12	0.23	-458.00	939.00	4850	20240430	-13.61	2490	20241113	68.27	4500	-6.89	20250320	2975	40.84	20250214	4850	-13.61	20240430	2490	68.27	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
45	20250324	090257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4110	-75	5	-1.79	26766000	6483	1.28	4160	4170	4105	5440	2930	4185	4128.64	6.17	-2826	4511	4347	4226	4062	3941	4287	4002	169	1255	1000	2670	5	1	16902700	695	-8.97	4.38	12	0.04	-458.00	939.00	4850	20240430	-15.26	2490	20241113	65.06	4500	-8.67	20250320	2975	38.15	20250214	4850	-15.26	20240430	2490	65.06	20241113	0.00	N	011230	1000	169 억	1042337	N	N	31	N	N
46	20250321	160256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4185	-165	5	-3.79	2140256425	505254	24.59	4350	4390	4105	5650	3045	4350	4236.08	5.51	68272	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	707	-9.14	4.46	12	2.99	-458.00	939.00	4850	20240430	-13.71	2490	20241113	68.07	4500	-7.00	20250320	2975	40.67	20250214	4850	-13.71	20240430	2490	68.07	20241113	0.00	N	011230	1000	169 억	931133	N	N	31	N	N
47	20250321	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4220	-130	5	-2.99	2009465555	474040	23.07	4350	4390	4105	5650	3045	4350	4239.02	5.51	64515	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	713	-9.21	4.49	12	2.80	-458.00	939.00	4850	20240430	-12.99	2490	20241113	69.48	4500	-6.22	20250320	2975	41.85	20250214	4850	-12.99	20240430	2490	69.48	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
48	20250321	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4240	-110	5	-2.53	1716756765	404987	19.71	4350	4390	4105	5650	3045	4350	4239.04	5.51	37704	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	717	-9.26	4.52	12	2.40	-458.00	939.00	4850	20240430	-12.58	2490	20241113	70.28	4500	-5.78	20250320	2975	42.52	20250214	4850	-12.58	20240430	2490	70.28	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
49	20250321	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4305	-45	5	-1.03	1602753105	378390	18.42	4350	4390	4105	5650	3045	4350	4235.71	5.51	40674	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	728	-9.40	4.58	12	2.24	-458.00	939.00	4850	20240430	-11.24	2490	20241113	72.89	4500	-4.33	20250320	2975	44.71	20250214	4850	-11.24	20240430	2490	72.89	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
50	20250321	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4310	-40	5	-0.92	1514338660	357934	17.42	4350	4390	4105	5650	3045	4350	4230.77	5.51	42259	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	729	-9.41	4.59	12	2.12	-458.00	939.00	4850	20240430	-11.13	2490	20241113	73.09	4500	-4.22	20250320	2975	44.87	20250214	4850	-11.13	20240430	2490	73.09	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
51	20250321	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4200	-150	5	-3.45	1226439046	291049	14.17	4350	4370	4105	5650	3045	4350	4213.85	5.51	59742	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	710	-9.17	4.47	12	1.72	-458.00	939.00	4850	20240430	-13.40	2490	20241113	68.67	4500	-6.67	20250320	2975	41.18	20250214	4850	-13.40	20240430	2490	68.67	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
52	20250321	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4170	-180	5	-4.14	1006837097	238289	11.60	4350	4370	4130	5650	3045	4350	4225.27	5.51	52850	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	705	-9.10	4.44	12	1.41	-458.00	939.00	4850	20240430	-14.02	2490	20241113	67.47	4500	-7.33	20250320	2975	40.17	20250214	4850	-14.02	20240430	2490	67.47	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
53	20250321	090259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4280	-70	5	-1.61	200223580	46567	2.27	4350	4355	4245	5650	3045	4350	4299.68	5.51	7013	4966	4657	4191	3882	3416	4812	4037	169	1300	1000	2780	5	1	16902700	723	-9.34	4.56	12	0.28	-458.00	939.00	4850	20240430	-11.75	2490	20241113	71.89	4500	-4.89	20250320	2975	43.87	20250214	4850	-11.75	20240430	2490	71.89	20241113	0.00	N	011230	1000	169 억	931133	N	N	4	N	N
54	20250320	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4350	555	2	14.62	8622188357	2047444	344.82	3730	4500	3725	4930	2660	3795	4211.02	4.66	150005	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	735	-9.50	4.63	12	12.11	-458.00	939.00	4850	20240430	-10.31	2490	20241113	74.70	4500	-3.33	20250320	2975	46.22	20250214	4850	-10.31	20240430	2490	74.70	20241113	0.00	N	011230	1000	169 억	787524	N	N	4	N	N
55	20250320	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4360	565	2	14.89	8206861340	1952322	328.80	3730	4500	3725	4930	2660	3795	4203.64	4.66	129206	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	737	-9.52	4.64	12	11.55	-458.00	939.00	4850	20240430	-10.10	2490	20241113	75.10	4500	-3.11	20250320	2975	46.55	20250214	4850	-10.10	20240430	2490	75.10	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
56	20250320	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4240	445	2	11.73	5540862343	1344389	226.42	3730	4295	3725	4930	2660	3795	4121.47	4.66	123610	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	717	-9.26	4.52	12	7.95	-458.00	939.00	4850	20240430	-12.58	2490	20241113	70.28	4295	-1.28	20250320	2975	42.52	20250214	4850	-12.58	20240430	2490	70.28	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
57	20250320	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4210	415	2	10.94	4527032396	1105081	186.11	3730	4225	3725	4930	2660	3795	4096.56	4.66	112620	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	712	-9.19	4.48	12	6.54	-458.00	939.00	4850	20240430	-13.20	2490	20241113	69.08	4225	-0.36	20250320	2975	41.51	20250214	4850	-13.20	20240430	2490	69.08	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
58	20250320	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4200	405	2	10.67	4075832836	997008	167.91	3730	4225	3725	4930	2660	3795	4088.06	4.66	86630	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	710	-9.17	4.47	12	5.90	-458.00	939.00	4850	20240430	-13.40	2490	20241113	68.67	4225	-0.59	20250320	2975	41.18	20250214	4850	-13.40	20240430	2490	68.67	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
59	20250320	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4075	280	2	7.38	3266535569	802430	135.14	3730	4210	3725	4930	2660	3795	4070.80	4.66	48405	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	689	-8.90	4.34	12	4.75	-458.00	939.00	4850	20240430	-15.98	2490	20241113	63.65	4210	-3.21	20250320	2975	36.97	20250214	4850	-15.98	20240430	2490	63.65	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
60	20250320	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	4190	395	2	10.41	2203074431	544629	91.72	3730	4195	3725	4930	2660	3795	4045.09	4.66	36923	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	708	-9.15	4.46	12	3.22	-458.00	939.00	4850	20240430	-13.61	2490	20241113	68.27	4195	-0.12	20250320	2975	40.84	20250214	4850	-13.61	20240430	2490	68.27	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
61	20250320	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3950	155	2	4.08	149249630	38817	6.54	3730	3950	3725	4930	2660	3795	3844.96	4.66	9607	4208	4001	3683	3476	3158	4105	3580	169	1135	1000	2420	5	1	16902700	668	-8.62	4.21	12	0.23	-458.00	939.00	4850	20240430	-18.56	2490	20241113	58.63	3950	0.00	20250320	2975	32.77	20250214	4850	-18.56	20240430	2490	58.63	20241113	0.00	N	011230	1000	169 억	787524	N	N	2	N	N
62	20250319	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3795	365	2	10.64	2183122739	591497	936.25	3400	3890	3365	4455	2405	3430	3690.79	4.34	49058	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	641	-8.29	4.04	12	3.50	-458.00	939.00	4850	20240430	-21.75	2490	20241113	52.41	3890	-2.44	20250319	2975	27.56	20250214	4850	-21.75	20240430	2490	52.41	20241113	0.00	N	011230	1000	169 억	733529	N	N	2	N	N
63	20250319	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3825	395	2	11.52	1837143874	501458	793.74	3400	3875	3365	4455	2405	3430	3663.60	4.34	36114	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	647	-8.35	4.07	12	2.97	-458.00	939.00	4850	20240430	-21.13	2490	20241113	53.61	3875	-1.29	20250319	2975	28.57	20250214	4850	-21.13	20240430	2490	53.61	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
64	20250319	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3555	125	2	3.64	1143106990	316069	500.29	3400	3770	3365	4455	2405	3430	3616.64	4.34	9291	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	601	-7.76	3.79	12	1.87	-458.00	939.00	4850	20240430	-26.70	2490	20241113	42.77	3770	-5.70	20250319	2975	19.50	20250214	4850	-26.70	20240430	2490	42.77	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
65	20250319	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3595	165	2	4.81	948390610	261693	414.22	3400	3770	3365	4455	2405	3430	3624.06	4.34	-4347	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	608	-7.85	3.83	12	1.55	-458.00	939.00	4850	20240430	-25.88	2490	20241113	44.38	3770	-4.64	20250319	2975	20.84	20250214	4850	-25.88	20240430	2490	44.38	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
66	20250319	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3610	180	2	5.25	222322710	63167	99.98	3400	3610	3365	4455	2405	3430	3519.60	4.34	-7013	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	610	-7.88	3.84	12	0.37	-458.00	939.00	4850	20240430	-25.57	2490	20241113	44.98	3745	-3.60	20250203	2975	21.34	20250214	4850	-25.57	20240430	2490	44.98	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
67	20250319	110256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3410	-20	5	-0.58	60662365	17741	28.08	3400	3455	3365	4455	2405	3430	3419.33	4.34	-2770	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	576	-7.45	3.63	12	0.10	-458.00	939.00	4850	20240430	-29.69	2490	20241113	36.95	3745	-8.95	20250203	2975	14.62	20250214	4850	-29.69	20240430	2490	36.95	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
68	20250319	100257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3440	10	2	0.29	26529845	7770	12.30	3400	3455	3365	4455	2405	3430	3414.39	4.34	-398	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	581	-7.51	3.66	12	0.05	-458.00	939.00	4850	20240430	-29.07	2490	20241113	38.15	3745	-8.14	20250203	2975	15.63	20250214	4850	-29.07	20240430	2490	38.15	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
69	20250319	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3455	25	2	0.73	7442995	2174	3.44	3400	3455	3400	4455	2405	3430	3423.64	4.34	1321	3680	3555	3455	3330	3230	3505	3280	169	1025	1000	2190	5	1	16902700	584	-7.54	3.68	12	0.01	-458.00	939.00	4850	20240430	-28.76	2490	20241113	38.76	3745	-7.74	20250203	2975	16.13	20250214	4850	-28.76	20240430	2490	38.76	20241113	0.00	N	011230	1000	169 억	733529	N	N	11	N	N
70	20250318	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3430	-50	5	-1.44	213961375	62655	200.40	3480	3580	3355	4520	2440	3480	3414.91	4.32	4029	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	580	-7.49	3.65	12	0.37	-458.00	939.00	4850	20240430	-29.28	2490	20241113	37.75	3745	-8.41	20250203	2975	15.29	20250214	4850	-29.28	20240430	2490	37.75	20241113	0.00	N	011230	1000	169 억	729702	N	N	11	N	N
71	20250318	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3460	-20	5	-0.57	209219405	61274	195.98	3480	3580	3355	4520	2440	3480	3414.49	4.32	4120	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	585	-7.55	3.68	12	0.36	-458.00	939.00	4850	20240430	-28.66	2490	20241113	38.96	3745	-7.61	20250203	2975	16.30	20250214	4850	-28.66	20240430	2490	38.96	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
72	20250318	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3410	-70	5	-2.01	175026885	51284	164.03	3480	3580	3355	4520	2440	3480	3412.89	4.32	3493	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	576	-7.45	3.63	12	0.30	-458.00	939.00	4850	20240430	-29.69	2490	20241113	36.95	3745	-8.95	20250203	2975	14.62	20250214	4850	-29.69	20240430	2490	36.95	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
73	20250318	130255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3425	-55	5	-1.58	155428505	45580	145.79	3480	3580	3355	4520	2440	3480	3410.02	4.32	3113	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	579	-7.48	3.65	12	0.27	-458.00	939.00	4850	20240430	-29.38	2490	20241113	37.55	3745	-8.54	20250203	2975	15.13	20250214	4850	-29.38	20240430	2490	37.55	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
74	20250318	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3415	-65	5	-1.87	145881415	42784	136.84	3480	3580	3355	4520	2440	3480	3409.72	4.32	2872	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	577	-7.46	3.64	12	0.25	-458.00	939.00	4850	20240430	-29.59	2490	20241113	37.15	3745	-8.81	20250203	2975	14.79	20250214	4850	-29.59	20240430	2490	37.15	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
75	20250318	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3440	-40	5	-1.15	136975180	40175	128.50	3480	3580	3355	4520	2440	3480	3409.46	4.32	2214	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	581	-7.51	3.66	12	0.24	-458.00	939.00	4850	20240430	-29.07	2490	20241113	38.15	3745	-8.14	20250203	2975	15.63	20250214	4850	-29.07	20240430	2490	38.15	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
76	20250318	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3400	-80	5	-2.30	114016880	33416	106.88	3480	3580	3355	4520	2440	3480	3412.04	4.32	599	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	575	-7.42	3.62	12	0.20	-458.00	939.00	4850	20240430	-29.90	2490	20241113	36.55	3745	-9.21	20250203	2975	14.29	20250214	4850	-29.90	20240430	2490	36.55	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
77	20250318	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3470	-10	5	-0.29	3617865	1039	3.32	3480	3580	3470	4520	2440	3480	3482.06	4.32	-288	3730	3605	3520	3395	3310	3585	3375	169	1040	1000	2220	5	1	16902700	587	-7.58	3.70	12	0.01	-458.00	939.00	4850	20240430	-28.45	2490	20241113	39.36	3745	-7.34	20250203	2975	16.64	20250214	4850	-28.45	20240430	2490	39.36	20241113	0.00	N	011230	1000	169 억	729702	N	N	1	N	N
78	20250317	160256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3480	0	3	0.00	108549092	31224	108.42	3480	3645	3435	4520	2440	3480	3476.46	4.38	-8674	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	588	-7.63	2.45	12	0.18	-456.00	1419.00	4850	20240430	-28.25	2490	20241113	39.76	3745	-7.08	20250203	2975	16.97	20250214	4850	-28.25	20240430	2490	39.76	20241113	0.00	N	011230	1000	169 억	739843	N	N	1	N	N
79	20250317	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3480	0	3	0.00	99133497	28515	99.02	3480	3645	3435	4520	2440	3480	3476.54	4.38	-9015	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	588	-7.63	2.45	12	0.17	-456.00	1419.00	4850	20240430	-28.25	2490	20241113	39.76	3745	-7.08	20250203	2975	16.97	20250214	4850	-28.25	20240430	2490	39.76	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
80	20250317	140255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3500	20	2	0.57	89166572	25658	89.10	3480	3645	3435	4520	2440	3480	3475.20	4.38	-8114	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	592	-7.68	2.47	12	0.15	-456.00	1419.00	4850	20240430	-27.84	2490	20241113	40.56	3745	-6.54	20250203	2975	17.65	20250214	4850	-27.84	20240430	2490	40.56	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
81	20250317	130255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3480	0	3	0.00	69918567	20127	69.89	3480	3645	3435	4520	2440	3480	3473.87	4.38	-8001	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	588	-7.63	2.45	12	0.12	-456.00	1419.00	4850	20240430	-28.25	2490	20241113	39.76	3745	-7.08	20250203	2975	16.97	20250214	4850	-28.25	20240430	2490	39.76	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
82	20250317	120254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3445	-35	5	-1.01	53064357	15248	52.95	3480	3645	3445	4520	2440	3480	3480.09	4.38	-6965	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	582	-7.55	2.43	12	0.09	-456.00	1419.00	4850	20240430	-28.97	2490	20241113	38.35	3745	-8.01	20250203	2975	15.80	20250214	4850	-28.97	20240430	2490	38.35	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
83	20250317	110254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3485	5	2	0.14	29234037	8377	29.09	3480	3645	3465	4520	2440	3480	3489.80	4.38	-3292	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	589	-7.64	2.46	12	0.05	-456.00	1419.00	4850	20240430	-28.14	2490	20241113	39.96	3745	-6.94	20250203	2975	17.14	20250214	4850	-28.14	20240430	2490	39.96	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
84	20250317	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3475	-5	5	-0.14	22321440	6394	22.20	3480	3645	3465	4520	2440	3480	3491.00	4.38	-2726	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	587	-7.62	2.45	12	0.04	-456.00	1419.00	4850	20240430	-28.35	2490	20241113	39.56	3745	-7.21	20250203	2975	16.81	20250214	4850	-28.35	20240430	2490	39.56	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
85	20250317	090255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3485	5	2	0.14	1225335	352	1.22	3480	3485	3480	4520	2440	3480	3481.07	4.38	-34	3723	3601	3533	3411	3343	3662	3472	169	1040	1000	2220	5	1	16902700	589	-7.64	2.46	12	0.00	-456.00	1419.00	4850	20240430	-28.14	2490	20241113	39.96	3745	-6.94	20250203	2975	17.14	20250214	4850	-28.14	20240430	2490	39.96	20241113	0.00	N	011230	1000	169 억	739843	N	N	4	N	N
86	20250314	160254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3480	-5	5	-0.14	100025765	28583	40.11	3465	3655	3465	4530	2440	3485	3499.49	4.38	-1712	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	588	-7.63	2.45	12	0.17	-456.00	1419.00	4850	20240430	-28.25	2490	20241113	39.76	3745	-7.08	20250203	2975	16.97	20250214	4850	-28.25	20240430	2490	39.76	20241113	0.00	N	011230	1000	169 억	740898	N	N	4	N	N
87	20250314	150256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3500	15	2	0.43	89820865	25659	36.00	3465	3655	3465	4530	2440	3485	3500.56	4.38	-500	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	592	-7.68	2.47	12	0.15	-456.00	1419.00	4850	20240430	-27.84	2490	20241113	40.56	3745	-6.54	20250203	2975	17.65	20250214	4850	-27.84	20240430	2490	40.56	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
88	20250314	140254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3505	20	2	0.57	78984035	22569	31.67	3465	3655	3465	4530	2440	3485	3499.67	4.38	-518	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	592	-7.69	2.47	12	0.13	-456.00	1419.00	4850	20240430	-27.73	2490	20241113	40.76	3745	-6.41	20250203	2975	17.82	20250214	4850	-27.73	20240430	2490	40.76	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
89	20250314	130254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3495	10	2	0.29	70565075	20159	28.29	3465	3655	3465	4530	2440	3485	3500.43	4.38	-1344	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	591	-7.66	2.46	12	0.12	-456.00	1419.00	4850	20240430	-27.94	2490	20241113	40.36	3745	-6.68	20250203	2975	17.48	20250214	4850	-27.94	20240430	2490	40.36	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
90	20250314	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3490	5	2	0.14	48493885	13837	19.42	3465	3655	3465	4530	2440	3485	3504.65	4.38	-164	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	590	-7.65	2.46	12	0.08	-456.00	1419.00	4850	20240430	-28.04	2490	20241113	40.16	3745	-6.81	20250203	2975	17.31	20250214	4850	-28.04	20240430	2490	40.16	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
91	20250314	110254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3500	15	2	0.43	39790280	11347	15.92	3465	3655	3465	4530	2440	3485	3506.68	4.38	24	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	592	-7.68	2.47	12	0.07	-456.00	1419.00	4850	20240430	-27.84	2490	20241113	40.56	3745	-6.54	20250203	2975	17.65	20250214	4850	-27.84	20240430	2490	40.56	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
92	20250314	100255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3495	10	2	0.29	32395860	9229	12.95	3465	3655	3465	4530	2440	3485	3510.22	4.38	46	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	591	-7.66	2.46	12	0.05	-456.00	1419.00	4850	20240430	-27.94	2490	20241113	40.36	3745	-6.68	20250203	2975	17.48	20250214	4850	-27.94	20240430	2490	40.36	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
93	20250314	090255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3475	-10	5	-0.29	8805215	2532	3.55	3465	3480	3465	4530	2440	3485	3477.57	4.38	722	3691	3587	3531	3427	3371	3560	3400	169	1045	1000	2230	5	1	16902700	587	-7.62	2.45	12	0.01	-456.00	1419.00	4850	20240430	-28.35	2490	20241113	39.56	3745	-7.21	20250203	2975	16.81	20250214	4850	-28.35	20240430	2490	39.56	20241113	0.00	N	011230	1000	169 억	740898	N	N	37	N	N
94	20250313	160252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3485	-85	5	-2.38	252679060	71263	78.07	3570	3635	3475	4640	2500	3570	3545.73	4.39	-6761	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	589	-7.64	2.46	12	0.42	-456.00	1419.00	4850	20240430	-28.14	2490	20241113	39.96	3745	-6.94	20250203	2975	17.14	20250214	4850	-28.14	20240430	2490	39.96	20241113	0.00	N	011230	1000	169 억	742754	N	N	37	N	N
95	20250313	150253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3510	-60	5	-1.68	240556400	67794	74.27	3570	3635	3475	4640	2500	3570	3548.34	4.39	-6007	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	593	-7.70	2.47	12	0.40	-456.00	1419.00	4850	20240430	-27.63	2490	20241113	40.96	3745	-6.28	20250203	2975	17.98	20250214	4850	-27.63	20240430	2490	40.96	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
96	20250313	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3505	-65	5	-1.82	184646675	51832	56.78	3570	3635	3490	4640	2500	3570	3562.41	4.39	-414	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	592	-7.69	2.47	12	0.31	-456.00	1419.00	4850	20240430	-27.73	2490	20241113	40.76	3745	-6.41	20250203	2975	17.82	20250214	4850	-27.73	20240430	2490	40.76	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
97	20250313	130253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3540	-30	5	-0.84	153099130	42879	46.97	3570	3635	3490	4640	2500	3570	3570.49	4.39	-1268	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	598	-7.76	2.49	12	0.25	-456.00	1419.00	4850	20240430	-27.01	2490	20241113	42.17	3745	-5.47	20250203	2975	18.99	20250214	4850	-27.01	20240430	2490	42.17	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
98	20250313	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3565	-5	5	-0.14	134713005	37692	41.29	3570	3635	3490	4640	2500	3570	3574.05	4.39	-2294	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	603	-7.82	2.51	12	0.22	-456.00	1419.00	4850	20240430	-26.49	2490	20241113	43.17	3745	-4.81	20250203	2975	19.83	20250214	4850	-26.49	20240430	2490	43.17	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
99	20250313	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3600	30	2	0.84	87886230	24668	27.02	3570	3610	3490	4640	2500	3570	3562.76	4.39	-611	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	608	-7.89	2.54	12	0.15	-456.00	1419.00	4850	20240430	-25.77	2490	20241113	44.58	3745	-3.87	20250203	2975	21.01	20250214	4850	-25.77	20240430	2490	44.58	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
100	20250313	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3570	0	3	0.00	47343710	13369	14.65	3570	3585	3490	4640	2500	3570	3541.31	4.39	644	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	603	-7.83	2.52	12	0.08	-456.00	1419.00	4850	20240430	-26.39	2490	20241113	43.37	3745	-4.67	20250203	2975	20.00	20250214	4850	-26.39	20240430	2490	43.37	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
101	20250313	090253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3585	15	2	0.42	3012520	843	0.92	3570	3585	3505	4640	2500	3570	3573.57	4.39	-711	3666	3617	3566	3517	3466	3592	3492	169	1070	1000	2280	5	1	16902700	606	-7.86	2.53	12	0.00	-456.00	1419.00	4850	20240430	-26.08	2490	20241113	43.98	3745	-4.27	20250203	2975	20.50	20250214	4850	-26.08	20240430	2490	43.98	20241113	0.00	N	011230	1000	169 억	742754	N	N	11	N	N
102	20250312	160251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3570	-60	5	-1.65	321913745	90546	23.78	3590	3615	3515	4715	2545	3630	3555.25	4.40	3143	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	603	-7.83	2.52	12	0.54	-456.00	1419.00	4850	20240430	-26.39	2490	20241113	43.37	3745	-4.67	20250203	2975	20.00	20250214	4850	-26.39	20240430	2490	43.37	20241113	0.00	N	011230	1000	169 억	744146	N	N	11	N	N
103	20250312	150253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3545	-85	5	-2.34	302023035	84959	22.31	3590	3615	3515	4715	2545	3630	3554.93	4.40	4187	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	599	-7.77	2.50	12	0.50	-456.00	1419.00	4850	20240430	-26.91	2490	20241113	42.37	3745	-5.34	20250203	2975	19.16	20250214	4850	-26.91	20240430	2490	42.37	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
104	20250312	140251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3550	-80	5	-2.20	245796570	69145	18.16	3590	3615	3515	4715	2545	3630	3554.80	4.40	6270	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	600	-7.79	2.50	12	0.41	-456.00	1419.00	4850	20240430	-26.80	2490	20241113	42.57	3745	-5.21	20250203	2975	19.33	20250214	4850	-26.80	20240430	2490	42.57	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
105	20250312	130251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3530	-100	5	-2.75	231624920	65139	17.11	3590	3615	3515	4715	2545	3630	3555.86	4.40	6657	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	597	-7.74	2.49	12	0.39	-456.00	1419.00	4850	20240430	-27.22	2490	20241113	41.77	3745	-5.74	20250203	2975	18.66	20250214	4850	-27.22	20240430	2490	41.77	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
106	20250312	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3530	-100	5	-2.75	218704135	61485	16.15	3590	3615	3515	4715	2545	3630	3557.03	4.40	7019	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	597	-7.74	2.49	12	0.36	-456.00	1419.00	4850	20240430	-27.22	2490	20241113	41.77	3745	-5.74	20250203	2975	18.66	20250214	4850	-27.22	20240430	2490	41.77	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
107	20250312	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3560	-70	5	-1.93	188992885	53105	13.95	3590	3615	3515	4715	2545	3630	3558.85	4.40	8316	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	602	-7.81	2.51	12	0.31	-456.00	1419.00	4850	20240430	-26.60	2490	20241113	42.97	3745	-4.94	20250203	2975	19.66	20250214	4850	-26.60	20240430	2490	42.97	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
108	20250312	100251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3525	-105	5	-2.89	131171090	36791	9.66	3590	3615	3525	4715	2545	3630	3565.30	4.40	2161	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	596	-7.73	2.48	12	0.22	-456.00	1419.00	4850	20240430	-27.32	2490	20241113	41.57	3745	-5.87	20250203	2975	18.49	20250214	4850	-27.32	20240430	2490	41.57	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
109	20250312	090252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3570	-60	5	-1.65	13258755	3699	0.97	3590	3600	3570	4715	2545	3630	3584.42	4.40	-640	3916	3772	3521	3377	3126	3845	3450	169	1085	1000	2320	5	1	16902700	603	-7.83	2.52	12	0.02	-456.00	1419.00	4850	20240430	-26.39	2490	20241113	43.37	3745	-4.67	20250203	2975	20.00	20250214	4850	-26.39	20240430	2490	43.37	20241113	0.00	N	011230	1000	169 억	744146	N	N	1	N	N
110	20250311	160250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3630	240	2	7.08	1347933467	380034	1059.36	3270	3665	3270	4405	2375	3390	3546.56	4.08	47267	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	614	-7.96	2.56	12	2.25	-456.00	1419.00	4850	20240430	-25.15	2490	20241113	45.78	3745	-3.07	20250203	2975	22.02	20250214	4850	-25.15	20240430	2490	45.78	20241113	0.00	N	011230	1000	169 억	690082	N	N	1	N	N
111	20250311	150251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3595	205	2	6.05	1151535802	325799	908.18	3270	3665	3270	4405	2375	3390	3534.50	4.08	36156	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	608	-7.88	2.53	12	1.93	-456.00	1419.00	4850	20240430	-25.88	2490	20241113	44.38	3745	-4.01	20250203	2975	20.84	20250214	4850	-25.88	20240430	2490	44.38	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
112	20250311	140251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3575	185	2	5.46	973108985	276120	769.69	3270	3665	3270	4405	2375	3390	3524.22	4.08	25660	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	604	-7.84	2.52	12	1.63	-456.00	1419.00	4850	20240430	-26.29	2490	20241113	43.57	3745	-4.54	20250203	2975	20.17	20250214	4850	-26.29	20240430	2490	43.57	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
113	20250311	130251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3560	170	2	5.01	861200430	244560	681.72	3270	3665	3270	4405	2375	3390	3521.43	4.08	10855	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	602	-7.81	2.51	12	1.45	-456.00	1419.00	4850	20240430	-26.60	2490	20241113	42.97	3745	-4.94	20250203	2975	19.66	20250214	4850	-26.60	20240430	2490	42.97	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
114	20250311	120250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3525	135	2	3.98	300625625	87392	243.61	3270	3540	3270	4405	2375	3390	3439.97	4.08	-2788	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	596	-7.73	2.48	12	0.52	-456.00	1419.00	4850	20240430	-27.32	2490	20241113	41.57	3745	-5.87	20250203	2975	18.49	20250214	4850	-27.32	20240430	2490	41.57	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
115	20250311	110251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3380	-10	5	-0.29	81587876	24570	68.49	3270	3380	3270	4405	2375	3390	3320.63	4.08	2335	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	571	-7.41	2.38	12	0.15	-456.00	1419.00	4850	20240430	-30.31	2490	20241113	35.74	3745	-9.75	20250203	2975	13.61	20250214	4850	-30.31	20240430	2490	35.74	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
116	20250311	100251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	-50	5	-1.47	55693890	16792	46.81	3270	3365	3270	4405	2375	3390	3316.69	4.08	683	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	565	-7.32	2.35	12	0.10	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
117	20250311	090251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3335	-55	5	-1.62	8189180	2500	6.97	3270	3335	3270	4405	2375	3390	3275.67	4.08	319	3473	3431	3363	3321	3253	3452	3342	169	1015	1000	2160	5	1	16902700	564	-7.31	2.35	12	0.01	-456.00	1419.00	4850	20240430	-31.24	2490	20241113	33.94	3745	-10.95	20250203	2975	12.10	20250214	4850	-31.24	20240430	2490	33.94	20241113	0.00	N	011230	1000	169 억	690082	N	N	3	N	N
118	20250310	160248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3390	50	2	1.50	117493105	35138	95.63	3340	3405	3295	4340	2340	3340	3343.76	4.08	-1728	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	573	-7.43	2.39	12	0.21	-456.00	1419.00	4850	20240430	-30.10	2490	20241113	36.14	3745	-9.48	20250203	2975	13.95	20250214	4850	-30.10	20240430	2490	36.14	20241113	0.00	N	011230	1000	169 억	690246	N	N	3	N	N
119	20250310	150251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3365	25	2	0.75	108228955	32391	88.15	3340	3405	3295	4340	2340	3340	3341.33	4.08	-1221	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	569	-7.38	2.37	12	0.19	-456.00	1419.00	4850	20240430	-30.62	2490	20241113	35.14	3745	-10.15	20250203	2975	13.11	20250214	4850	-30.62	20240430	2490	35.14	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
120	20250310	140250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3380	40	2	1.20	90531745	27154	73.90	3340	3405	3295	4340	2340	3340	3334.01	4.08	-218	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	571	-7.41	2.38	12	0.16	-456.00	1419.00	4850	20240430	-30.31	2490	20241113	35.74	3745	-9.75	20250203	2975	13.61	20250214	4850	-30.31	20240430	2490	35.74	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
121	20250310	130250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	0	3	0.00	67201080	20238	55.08	3340	3375	3295	4340	2340	3340	3320.54	4.08	-1867	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	565	-7.32	2.35	12	0.12	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
122	20250310	120249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	0	3	0.00	64111785	19315	52.57	3340	3375	3295	4340	2340	3340	3319.27	4.08	-1982	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	565	-7.32	2.35	12	0.11	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
123	20250310	110249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3310	-30	5	-0.90	48083265	14484	39.42	3340	3375	3295	4340	2340	3340	3319.75	4.08	-2189	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	559	-7.26	2.33	12	0.09	-456.00	1419.00	4850	20240430	-31.75	2490	20241113	32.93	3745	-11.62	20250203	2975	11.26	20250214	4850	-31.75	20240430	2490	32.93	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
124	20250310	100250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3320	-20	5	-0.60	41656015	12541	34.13	3340	3375	3295	4340	2340	3340	3321.59	4.08	-2393	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	561	-7.28	2.34	12	0.07	-456.00	1419.00	4850	20240430	-31.55	2490	20241113	33.33	3745	-11.35	20250203	2975	11.60	20250214	4850	-31.55	20240430	2490	33.33	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
125	20250310	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3370	30	2	0.90	6034495	1806	4.92	3340	3375	3340	4340	2340	3340	3341.36	4.08	274	3453	3396	3338	3281	3223	3425	3310	169	1000	1000	2130	5	1	16902700	570	-7.39	2.37	12	0.01	-456.00	1419.00	4850	20240430	-30.52	2490	20241113	35.34	3745	-10.01	20250203	2975	13.28	20250214	4850	-30.52	20240430	2490	35.34	20241113	0.00	N	011230	1000	169 억	690246	N	N	0	N	N
126	20250307	160249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	-20	5	-0.60	121724017	36730	72.61	3300	3395	3280	4365	2355	3360	3314.02	4.08	-255	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	565	-7.32	2.35	12	0.22	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
127	20250307	150250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3335	-25	5	-0.74	114909767	34684	68.57	3300	3395	3280	4365	2355	3360	3313.05	4.08	-269	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	564	-7.31	2.35	12	0.21	-456.00	1419.00	4850	20240430	-31.24	2490	20241113	33.94	3745	-10.95	20250203	2975	12.10	20250214	4850	-31.24	20240430	2490	33.94	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
128	20250307	140248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3330	-30	5	-0.89	92991347	28062	55.48	3300	3395	3280	4365	2355	3360	3313.78	4.08	296	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	563	-7.30	2.35	12	0.17	-456.00	1419.00	4850	20240430	-31.34	2490	20241113	33.73	3745	-11.08	20250203	2975	11.93	20250214	4850	-31.34	20240430	2490	33.73	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
129	20250307	130249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3330	-30	5	-0.89	78026272	23557	46.57	3300	3395	3280	4365	2355	3360	3312.23	4.08	-212	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	563	-7.30	2.35	12	0.14	-456.00	1419.00	4850	20240430	-31.34	2490	20241113	33.73	3745	-11.08	20250203	2975	11.93	20250214	4850	-31.34	20240430	2490	33.73	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
130	20250307	120250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3280	-80	5	-2.38	56978937	17191	33.99	3300	3395	3280	4365	2355	3360	3314.46	4.08	1477	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	554	-7.19	2.31	12	0.10	-456.00	1419.00	4850	20240430	-32.37	2490	20241113	31.73	3745	-12.42	20250203	2975	10.25	20250214	4850	-32.37	20240430	2490	31.73	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
131	20250307	110249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3315	-45	5	-1.34	37340412	11234	22.21	3300	3395	3300	4365	2355	3360	3323.88	4.08	2269	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	560	-7.27	2.34	12	0.07	-456.00	1419.00	4850	20240430	-31.65	2490	20241113	33.13	3745	-11.48	20250203	2975	11.43	20250214	4850	-31.65	20240430	2490	33.13	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
132	20250307	100248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3330	-30	5	-0.89	26585635	8001	15.82	3300	3395	3300	4365	2355	3360	3322.79	4.08	1485	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	563	-7.30	2.35	12	0.05	-456.00	1419.00	4850	20240430	-31.34	2490	20241113	33.73	3745	-11.08	20250203	2975	11.93	20250214	4850	-31.34	20240430	2490	33.73	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
133	20250307	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3300	-60	5	-1.79	4680290	1418	2.80	3300	3320	3300	4365	2355	3360	3300.63	4.08	357	3503	3431	3368	3296	3233	3400	3265	169	1005	1000	2150	5	1	16902700	558	-7.24	2.33	12	0.01	-456.00	1419.00	4850	20240430	-31.96	2490	20241113	32.53	3745	-11.88	20250203	2975	10.92	20250214	4850	-31.96	20240430	2490	32.53	20241113	0.00	N	011230	1000	169 억	690010	N	N	5	N	N
134	20250306	160248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3360	5	2	0.15	168038231	50176	72.45	3370	3440	3305	4360	2350	3355	3348.98	4.10	-3574	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	568	-7.37	2.37	12	0.30	-456.00	1419.00	4850	20240430	-30.72	2490	20241113	34.94	3745	-10.28	20250203	2975	12.94	20250214	4850	-30.72	20240430	2490	34.94	20241113	0.00	N	011230	1000	169 억	693155	N	N	5	N	N
135	20250306	150248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	163924626	48948	70.67	3370	3440	3305	4360	2350	3355	3348.95	4.10	-3631	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	565	-7.32	2.35	12	0.29	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
136	20250306	140248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3330	-25	5	-0.75	146725416	43786	63.22	3370	3440	3305	4360	2350	3355	3350.97	4.10	-2645	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	563	-7.30	2.35	12	0.26	-456.00	1419.00	4850	20240430	-31.34	2490	20241113	33.73	3745	-11.08	20250203	2975	11.93	20250214	4850	-31.34	20240430	2490	33.73	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
137	20250306	130248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3325	-30	5	-0.89	134647221	40154	57.98	3370	3440	3305	4360	2350	3355	3353.27	4.10	-2086	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	562	-7.29	2.34	12	0.24	-456.00	1419.00	4850	20240430	-31.44	2490	20241113	33.53	3745	-11.21	20250203	2975	11.76	20250214	4850	-31.44	20240430	2490	33.53	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
138	20250306	120248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3335	-20	5	-0.60	119629235	35625	51.44	3370	3440	3305	4360	2350	3355	3358.01	4.10	-1973	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	564	-7.31	2.35	12	0.21	-456.00	1419.00	4850	20240430	-31.24	2490	20241113	33.94	3745	-10.95	20250203	2975	12.10	20250214	4850	-31.24	20240430	2490	33.94	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
139	20250306	110247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	89527250	26577	38.37	3370	3440	3305	4360	2350	3355	3368.60	4.10	-1557	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	565	-7.32	2.35	12	0.16	-456.00	1419.00	4850	20240430	-31.13	2490	20241113	34.14	3745	-10.81	20250203	2975	12.27	20250214	4850	-31.13	20240430	2490	34.14	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
140	20250306	100248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3405	50	2	1.49	61981860	18379	26.54	3370	3440	3305	4360	2350	3355	3372.43	4.10	524	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	576	-7.47	2.40	12	0.11	-456.00	1419.00	4850	20240430	-29.79	2490	20241113	36.75	3745	-9.08	20250203	2975	14.45	20250214	4850	-29.79	20240430	2490	36.75	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
141	20250306	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3305	-50	5	-1.49	8416415	2508	3.62	3370	3395	3305	4360	2350	3355	3355.83	4.10	978	3565	3460	3405	3300	3245	3432	3272	169	1005	1000	2140	5	1	16902700	559	-7.25	2.33	12	0.01	-456.00	1419.00	4850	20240430	-31.86	2490	20241113	32.73	3745	-11.75	20250203	2975	11.09	20250214	4850	-31.86	20240430	2490	32.73	20241113	0.00	N	011230	1000	169 억	693155	N	N	9	N	N
142	20250305	160246	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3355	-55	5	-1.61	236907578	69052	71.50	3410	3510	3350	4430	2390	3410	3430.86	4.16	-9440	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	567	-7.36	2.36	12	0.41	-456.00	1419.00	4850	20240430	-30.82	2490	20241113	34.74	3745	-10.41	20250203	2975	12.77	20250214	4850	-30.82	20240430	2490	34.74	20241113	0.00	N	011230	1000	169 억	702482	N	N	9	N	N
143	20250305	150247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3365	-45	5	-1.32	218143233	63476	65.73	3410	3510	3350	4430	2390	3410	3436.63	4.16	-8072	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	569	-7.38	2.37	12	0.38	-456.00	1419.00	4850	20240430	-30.62	2490	20241113	35.14	3745	-10.15	20250203	2975	13.11	20250214	4850	-30.62	20240430	2490	35.14	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
144	20250305	140245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3365	-45	5	-1.32	199149588	57843	59.90	3410	3510	3350	4430	2390	3410	3442.93	4.16	-6006	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	569	-7.38	2.37	12	0.34	-456.00	1419.00	4850	20240430	-30.62	2490	20241113	35.14	3745	-10.15	20250203	2975	13.11	20250214	4850	-30.62	20240430	2490	35.14	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
145	20250305	130245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3355	-55	5	-1.61	192514478	55873	57.86	3410	3510	3350	4430	2390	3410	3445.57	4.16	-6742	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	567	-7.36	2.36	12	0.33	-456.00	1419.00	4850	20240430	-30.82	2490	20241113	34.74	3745	-10.41	20250203	2975	12.77	20250214	4850	-30.82	20240430	2490	34.74	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
146	20250305	120246	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3370	-40	5	-1.17	171226253	49547	51.31	3410	3510	3350	4430	2390	3410	3455.83	4.16	-7583	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	570	-7.39	2.37	12	0.29	-456.00	1419.00	4850	20240430	-30.52	2490	20241113	35.34	3745	-10.01	20250203	2975	13.28	20250214	4850	-30.52	20240430	2490	35.34	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
147	20250305	110244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3415	5	2	0.15	142734393	41106	42.57	3410	3510	3410	4430	2390	3410	3472.35	4.16	-10183	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	577	-7.49	2.41	12	0.24	-456.00	1419.00	4850	20240430	-29.59	2490	20241113	37.15	3745	-8.81	20250203	2975	14.79	20250214	4850	-29.59	20240430	2490	37.15	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
148	20250305	100246	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3450	40	2	1.17	120986923	34774	36.01	3410	3510	3410	4430	2390	3410	3479.24	4.16	-9651	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	583	-7.57	2.43	12	0.21	-456.00	1419.00	4850	20240430	-28.87	2490	20241113	38.55	3745	-7.88	20250203	2975	15.97	20250214	4850	-28.87	20240430	2490	38.55	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
149	20250305	090245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3410	0	3	0.00	5341500	1565	1.62	3410	3465	3410	4430	2390	3410	3413.10	4.16	961	3590	3500	3415	3325	3240	3545	3370	169	1020	1000	2180	5	1	16902700	576	-7.48	2.40	12	0.01	-456.00	1419.00	4850	20240430	-29.69	2490	20241113	36.95	3745	-8.95	20250203	2975	14.62	20250214	4850	-29.69	20240430	2490	36.95	20241113	0.00	N	011230	1000	169 억	702482	N	N	3	N	N
150	20250304	160243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3410	5	2	0.15	332494897	96530	45.17	3390	3505	3330	4425	2385	3405	3444.53	4.24	-15485	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	576	-7.48	2.40	12	0.57	-456.00	1419.00	5120	20240220	-33.40	2490	20241113	36.95	3745	-8.95	20250203	2975	14.62	20250214	4850	-29.69	20240430	2490	36.95	20241113	0.00	N	011230	1000	169 억	717374	N	N	3	N	N
151	20250304	150243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3430	25	2	0.73	316350287	91801	42.95	3390	3505	3330	4425	2385	3405	3446.11	4.24	-15479	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	580	-7.52	2.42	12	0.54	-456.00	1419.00	5120	20240220	-33.01	2490	20241113	37.75	3745	-8.41	20250203	2975	15.29	20250214	4850	-29.28	20240430	2490	37.75	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
152	20250304	140243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3455	50	2	1.47	274055807	79529	37.21	3390	3505	3330	4425	2385	3405	3446.06	4.24	-12901	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	584	-7.58	2.43	12	0.47	-456.00	1419.00	5120	20240220	-32.52	2490	20241113	38.76	3745	-7.74	20250203	2975	16.13	20250214	4850	-28.76	20240430	2490	38.76	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
153	20250304	130243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3465	60	2	1.76	256972807	74588	34.90	3390	3505	3330	4425	2385	3405	3445.31	4.24	-10790	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	586	-7.60	2.44	12	0.44	-456.00	1419.00	5120	20240220	-32.32	2490	20241113	39.16	3745	-7.48	20250203	2975	16.47	20250214	4850	-28.56	20240430	2490	39.16	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
154	20250304	120244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3460	55	2	1.62	227701122	66099	30.93	3390	3505	3330	4425	2385	3405	3444.94	4.24	-10854	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	585	-7.59	2.44	12	0.39	-456.00	1419.00	5120	20240220	-32.42	2490	20241113	38.96	3745	-7.61	20250203	2975	16.30	20250214	4850	-28.66	20240430	2490	38.96	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
155	20250304	110244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3455	50	2	1.47	203492507	59097	27.65	3390	3505	3330	4425	2385	3405	3443.46	4.24	-9984	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	584	-7.58	2.43	12	0.35	-456.00	1419.00	5120	20240220	-32.52	2490	20241113	38.76	3745	-7.74	20250203	2975	16.13	20250214	4850	-28.76	20240430	2490	38.76	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
156	20250304	100242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3470	65	2	1.91	139978382	40839	19.11	3390	3500	3330	4425	2385	3405	3427.65	4.24	-11282	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	587	-7.61	2.45	12	0.24	-456.00	1419.00	5120	20240220	-32.23	2490	20241113	39.36	3745	-7.34	20250203	2975	16.64	20250214	4850	-28.45	20240430	2490	39.36	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N
157	20250304	090241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3400	-5	5	-0.15	14472120	4237	1.98	3390	3475	3390	4425	2385	3405	3416.04	4.24	-531	3685	3545	3475	3335	3265	3510	3300	169	1020	1000	2170	5	1	16902700	575	-7.46	2.40	12	0.03	-456.00	1419.00	5120	20240220	-33.59	2490	20241113	36.55	3745	-9.21	20250203	2975	14.29	20250214	4850	-29.90	20240430	2490	36.55	20241113	0.00	N	011230	1000	169 억	717374	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History