KissMeData/033240/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13320	-30	5	-0.22	660557155	49825	44.01	13300	13400	13140	17350	9350	13350	13257.53	5.91	-3917	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2951	-12.09	0.76	12	0.22	-1102.00	17445.00	28750	20240306	-53.67	10690	20241210	24.60	18390	-27.57	20250204	11600	14.83	20250102	28550	-53.35	20240513	10690	24.60	20241210	3.32	N	033240	500	110 억	1308814	N	N	19	N	N
3	20250318	150420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13340	-10	5	-0.07	621487450	46893	41.42	13300	13400	13140	17350	9350	13350	13253.31	5.91	-5299	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2956	-12.11	0.76	12	0.21	-1102.00	17445.00	28750	20240306	-53.60	10690	20241210	24.79	18390	-27.46	20250204	11600	15.00	20250102	28550	-53.27	20240513	10690	24.79	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
4	20250318	140419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13290	-60	5	-0.45	506180005	38224	33.76	13300	13400	13140	17350	9350	13350	13242.47	5.91	-10141	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2945	-12.06	0.76	12	0.17	-1102.00	17445.00	28750	20240306	-53.77	10690	20241210	24.32	18390	-27.73	20250204	11600	14.57	20250102	28550	-53.45	20240513	10690	24.32	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
5	20250318	130419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13250	-100	5	-0.75	466125310	35205	31.10	13300	13400	13140	17350	9350	13350	13240.32	5.91	-10286	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2936	-12.02	0.76	12	0.16	-1102.00	17445.00	28750	20240306	-53.91	10690	20241210	23.95	18390	-27.95	20250204	11600	14.22	20250102	28550	-53.59	20240513	10690	23.95	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
6	20250318	120418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13240	-110	5	-0.82	359291590	27165	24.00	13300	13400	13140	17350	9350	13350	13226.27	5.91	-12299	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2933	-12.01	0.76	12	0.12	-1102.00	17445.00	28750	20240306	-53.95	10690	20241210	23.85	18390	-28.00	20250204	11600	14.14	20250102	28550	-53.63	20240513	10690	23.85	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
7	20250318	110418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13220	-130	5	-0.97	309367500	23392	20.66	13300	13400	13140	17350	9350	13350	13225.35	5.91	-11382	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2929	-12.00	0.76	12	0.11	-1102.00	17445.00	28750	20240306	-54.02	10690	20241210	23.67	18390	-28.11	20250204	11600	13.97	20250102	28550	-53.70	20240513	10690	23.67	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
8	20250318	100420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13160	-190	5	-1.42	241116000	18209	16.08	13300	13400	13160	17350	9350	13350	13241.58	5.91	-9547	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2916	-11.94	0.75	12	0.08	-1102.00	17445.00	28750	20240306	-54.23	10690	20241210	23.11	18390	-28.44	20250204	11600	13.45	20250102	28550	-53.91	20240513	10690	23.11	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
9	20250318	090420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13390	40	2	0.30	12930400	972	0.86	13300	13400	13300	17350	9350	13350	13302.88	5.91	176	13576	13462	13316	13202	13056	13390	13130	111	4000	500	9610	10	1	22155870	2967	-12.15	0.77	12	0.00	-1102.00	17445.00	28750	20240306	-53.43	10690	20241210	25.26	18390	-27.19	20250204	11600	15.43	20250102	28550	-53.10	20240513	10690	25.26	20241210	3.32	N	033240	500	110 억	1308814	N	N	5	N	N
10	20250317	160418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13350	80	2	0.60	1498147825	112812	233.07	13380	13430	13170	17250	9290	13270	13279.86	5.86	20417	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2958	-12.11	0.77	12	0.51	-1102.00	17445.00	29200	20240305	-54.28	10690	20241210	24.88	18390	-27.41	20250204	11600	15.09	20250102	28550	-53.24	20240513	10690	24.88	20241210	3.29	N	033240	500	110 억	1297554	N	N	5	N	N
11	20250317	150417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13280	10	2	0.08	1360045035	102470	211.71	13380	13430	13170	17250	9290	13270	13272.62	5.86	21189	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2942	-12.05	0.76	12	0.46	-1102.00	17445.00	29200	20240305	-54.52	10690	20241210	24.23	18390	-27.79	20250204	11600	14.48	20250102	28550	-53.49	20240513	10690	24.23	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
12	20250317	140418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13230	-40	5	-0.30	1176954495	88676	183.21	13380	13430	13170	17250	9290	13270	13272.53	5.86	13371	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2931	-12.01	0.76	12	0.40	-1102.00	17445.00	29200	20240305	-54.69	10690	20241210	23.76	18390	-28.06	20250204	11600	14.05	20250102	28550	-53.66	20240513	10690	23.76	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
13	20250317	130417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13270	0	3	0.00	964752090	72629	150.05	13380	13430	13170	17250	9290	13270	13283.29	5.86	1822	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2940	-12.04	0.76	12	0.33	-1102.00	17445.00	29200	20240305	-54.55	10690	20241210	24.13	18390	-27.84	20250204	11600	14.40	20250102	28550	-53.52	20240513	10690	24.13	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
14	20250317	120416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13170	-100	5	-0.75	798272530	60031	124.03	13380	13430	13170	17250	9290	13270	13297.67	5.86	-5272	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2918	-11.95	0.75	12	0.27	-1102.00	17445.00	29200	20240305	-54.90	10690	20241210	23.20	18390	-28.38	20250204	11600	13.53	20250102	28550	-53.87	20240513	10690	23.20	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
15	20250317	110417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	-60	5	-0.45	573053165	42959	88.75	13380	13430	13210	17250	9290	13270	13339.54	5.86	-6568	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2927	-11.99	0.76	12	0.19	-1102.00	17445.00	29200	20240305	-54.76	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
16	20250317	100418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13410	140	2	1.06	341549735	25560	52.81	13380	13430	13270	17250	9290	13270	13362.67	5.86	1150	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2971	-12.17	0.77	12	0.12	-1102.00	17445.00	29200	20240305	-54.08	10690	20241210	25.44	18390	-27.08	20250204	11600	15.60	20250102	28550	-53.03	20240513	10690	25.44	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
17	20250317	090417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13370	100	2	0.75	21914745	1638	3.38	13380	13390	13330	17250	9290	13270	13378.97	5.86	-1041	13550	13410	13180	13040	12810	13480	13110	111	3980	500	9550	10	1	22155870	2962	-12.13	0.77	12	0.01	-1102.00	17445.00	29200	20240305	-54.21	10690	20241210	25.07	18390	-27.30	20250204	11600	15.26	20250102	28550	-53.17	20240513	10690	25.07	20241210	3.29	N	033240	500	110 억	1297554	N	N	6	N	N
18	20250314	160416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13270	280	2	2.16	637000360	48265	66.66	13060	13320	12950	16880	9100	12990	13197.93	5.81	11723	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2940	-12.04	0.76	12	0.22	-1102.00	17445.00	29550	20240304	-55.09	10690	20241210	24.13	18390	-27.84	20250204	11600	14.40	20250102	28550	-53.52	20240513	10690	24.13	20241210	3.31	N	033240	500	110 억	1286320	N	N	6	N	N
19	20250314	150419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13290	300	2	2.31	562294740	42639	58.89	13060	13290	12950	16880	9100	12990	13187.33	5.81	11567	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2945	-12.06	0.76	12	0.19	-1102.00	17445.00	29550	20240304	-55.03	10690	20241210	24.32	18390	-27.73	20250204	11600	14.57	20250102	28550	-53.45	20240513	10690	24.32	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
20	20250314	140416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13270	280	2	2.16	505085930	38331	52.94	13060	13290	12950	16880	9100	12990	13176.96	5.81	11323	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2940	-12.04	0.76	12	0.17	-1102.00	17445.00	29550	20240304	-55.09	10690	20241210	24.13	18390	-27.84	20250204	11600	14.40	20250102	28550	-53.52	20240513	10690	24.13	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
21	20250314	130416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	220	2	1.69	432104050	32829	45.34	13060	13240	12950	16880	9100	12990	13162.27	5.81	10925	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2927	-11.99	0.76	12	0.15	-1102.00	17445.00	29550	20240304	-55.30	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
22	20250314	120418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	220	2	1.69	371186730	28221	38.97	13060	13240	12950	16880	9100	12990	13152.86	5.81	10665	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2927	-11.99	0.76	12	0.13	-1102.00	17445.00	29550	20240304	-55.30	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
23	20250314	110416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13130	140	2	1.08	260438440	19828	27.38	13060	13210	12950	16880	9100	12990	13134.88	5.81	3411	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2909	-11.91	0.75	12	0.09	-1102.00	17445.00	29550	20240304	-55.57	10690	20241210	22.83	18390	-28.60	20250204	11600	13.19	20250102	28550	-54.01	20240513	10690	22.83	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
24	20250314	100418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13190	200	2	1.54	167222940	12726	17.57	13060	13210	12950	16880	9100	12990	13140.26	5.81	5208	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2922	-11.97	0.76	12	0.06	-1102.00	17445.00	29550	20240304	-55.36	10690	20241210	23.39	18390	-28.28	20250204	11600	13.71	20250102	28550	-53.80	20240513	10690	23.39	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
25	20250314	090418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13050	60	2	0.46	2893380	222	0.31	13060	13060	12950	16880	9100	12990	13033.24	5.81	-118	13563	13276	13123	12836	12683	13200	12760	111	3890	500	9350	10	1	22155870	2891	-11.84	0.75	12	0.00	-1102.00	17445.00	29550	20240304	-55.84	10690	20241210	22.08	18390	-29.04	20250204	11600	12.50	20250102	28550	-54.29	20240513	10690	22.08	20241210	3.31	N	033240	500	110 억	1286320	N	N	61	N	N
26	20250313	160414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12990	-270	5	-2.04	949831785	72408	165.81	13270	13410	12970	17230	9290	13260	13118.48	5.90	-21093	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2878	-11.79	0.74	12	0.33	-1102.00	17445.00	29550	20240304	-56.04	10690	20241210	21.52	18390	-29.36	20250204	11600	11.98	20250102	28550	-54.50	20240513	10690	21.52	20241210	3.37	N	033240	500	110 억	1307205	N	N	61	N	N
27	20250313	150415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13010	-250	5	-1.89	819820905	62413	142.93	13270	13410	12970	17230	9290	13260	13135.42	5.90	-17010	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2882	-11.81	0.75	12	0.28	-1102.00	17445.00	29550	20240304	-55.97	10690	20241210	21.70	18390	-29.26	20250204	11600	12.16	20250102	28550	-54.43	20240513	10690	21.70	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
28	20250313	140414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13050	-210	5	-1.58	696620205	52939	121.23	13270	13410	12990	17230	9290	13260	13158.92	5.90	-11999	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2891	-11.84	0.75	12	0.24	-1102.00	17445.00	29550	20240304	-55.84	10690	20241210	22.08	18390	-29.04	20250204	11600	12.50	20250102	28550	-54.29	20240513	10690	22.08	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
29	20250313	130414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13020	-240	5	-1.81	611277385	46384	106.22	13270	13410	13020	17230	9290	13260	13178.63	5.90	-9873	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2885	-11.81	0.75	12	0.21	-1102.00	17445.00	29550	20240304	-55.94	10690	20241210	21.80	18390	-29.20	20250204	11600	12.24	20250102	28550	-54.40	20240513	10690	21.80	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
30	20250313	120414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13100	-160	5	-1.21	521279400	39497	90.45	13270	13410	13080	17230	9290	13260	13197.95	5.90	-6003	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2902	-11.89	0.75	12	0.18	-1102.00	17445.00	29550	20240304	-55.67	10690	20241210	22.54	18390	-28.77	20250204	11600	12.93	20250102	28550	-54.12	20240513	10690	22.54	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
31	20250313	110414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13200	-60	5	-0.45	415627520	31446	72.01	13270	13410	13120	17230	9290	13260	13217.18	5.90	-836	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2925	-11.98	0.76	12	0.14	-1102.00	17445.00	29550	20240304	-55.33	10690	20241210	23.48	18390	-28.22	20250204	11600	13.79	20250102	28550	-53.77	20240513	10690	23.48	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
32	20250313	100414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13260	0	3	0.00	277585780	20963	48.01	13270	13410	13120	17230	9290	13260	13241.70	5.90	2308	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2938	-12.03	0.76	12	0.09	-1102.00	17445.00	29550	20240304	-55.13	10690	20241210	24.04	18390	-27.90	20250204	11600	14.31	20250102	28550	-53.56	20240513	10690	24.04	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
33	20250313	090415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13370	110	2	0.83	33914290	2536	5.81	13270	13410	13270	17230	9290	13260	13373.14	5.90	192	13513	13386	13173	13046	12833	13450	13110	111	3970	500	9540	10	1	22155870	2962	-12.13	0.77	12	0.01	-1102.00	17445.00	29550	20240304	-54.75	10690	20241210	25.07	18390	-27.30	20250204	11600	15.26	20250102	28550	-53.17	20240513	10690	25.07	20241210	3.37	N	033240	500	110 억	1307205	N	N	23	N	N
34	20250312	160412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13260	160	2	1.22	571671615	43407	46.28	13060	13300	12960	17030	9170	13100	13170.02	5.88	3483	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2938	-12.03	0.76	12	0.20	-1102.00	17445.00	29550	20240304	-55.13	10690	20241210	24.04	18390	-27.90	20250204	11600	14.31	20250102	28550	-53.56	20240513	10690	24.04	20241210	3.43	N	033240	500	110 억	1303862	N	N	23	N	N
35	20250312	150413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13250	150	2	1.15	538870425	40930	43.64	13060	13300	12960	17030	9170	13100	13165.66	5.88	3609	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2936	-12.02	0.76	12	0.18	-1102.00	17445.00	29550	20240304	-55.16	10690	20241210	23.95	18390	-27.95	20250204	11600	14.22	20250102	28550	-53.59	20240513	10690	23.95	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
36	20250312	140412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	110	2	0.84	459446655	34941	37.25	13060	13240	12960	17030	9170	13100	13149.21	5.88	2899	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2927	-11.99	0.76	12	0.16	-1102.00	17445.00	29550	20240304	-55.30	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
37	20250312	130412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13220	120	2	0.92	398497600	30321	32.33	13060	13230	12960	17030	9170	13100	13142.63	5.88	1115	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2929	-12.00	0.76	12	0.14	-1102.00	17445.00	29550	20240304	-55.26	10690	20241210	23.67	18390	-28.11	20250204	11600	13.97	20250102	28550	-53.70	20240513	10690	23.67	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
38	20250312	120413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13180	80	2	0.61	337397800	25693	27.39	13060	13210	12960	17030	9170	13100	13131.90	5.88	-1223	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2920	-11.96	0.76	12	0.12	-1102.00	17445.00	29550	20240304	-55.40	10690	20241210	23.29	18390	-28.33	20250204	11600	13.62	20250102	28550	-53.84	20240513	10690	23.29	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
39	20250312	110410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13180	80	2	0.61	256373060	19540	20.83	13060	13210	12960	17030	9170	13100	13120.42	5.88	-1015	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2920	-11.96	0.76	12	0.09	-1102.00	17445.00	29550	20240304	-55.40	10690	20241210	23.29	18390	-28.33	20250204	11600	13.62	20250102	28550	-53.84	20240513	10690	23.29	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
40	20250312	100412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13140	40	2	0.31	162867780	12433	13.26	13060	13200	12960	17030	9170	13100	13099.64	5.88	-2686	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2911	-11.92	0.75	12	0.06	-1102.00	17445.00	29550	20240304	-55.53	10690	20241210	22.92	18390	-28.55	20250204	11600	13.28	20250102	28550	-53.98	20240513	10690	22.92	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
41	20250312	090413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13100	0	3	0.00	19880490	1524	1.62	13060	13160	13000	17030	9170	13100	13044.94	5.88	-881	13526	13312	12926	12712	12326	13420	12820	111	3930	500	9430	10	1	22155870	2902	-11.89	0.75	12	0.01	-1102.00	17445.00	29550	20240304	-55.67	10690	20241210	22.54	18390	-28.77	20250204	11600	12.93	20250102	28550	-54.12	20240513	10690	22.54	20241210	3.43	N	033240	500	110 억	1303862	N	N	3	N	N
42	20250311	160408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13100	-10	5	-0.08	1186753660	93205	125.99	12560	13140	12540	17040	9180	13110	12732.65	5.75	-10736	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2902	-11.89	0.75	12	0.42	-1102.00	17445.00	29600	20240227	-55.74	10690	20241210	22.54	18390	-28.77	20250204	11600	12.93	20250102	28550	-54.12	20240513	10690	22.54	20241210	3.48	N	033240	500	110 억	1274714	N	N	3	N	N
43	20250311	150411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12940	-170	5	-1.30	1115030870	87661	118.50	12560	13140	12540	17040	9180	13110	12719.81	5.75	-12931	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2867	-11.74	0.74	12	0.40	-1102.00	17445.00	29600	20240227	-56.28	10690	20241210	21.05	18390	-29.64	20250204	11600	11.55	20250102	28550	-54.68	20240513	10690	21.05	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
44	20250311	140410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13010	-100	5	-0.76	1044683040	82209	111.13	12560	13140	12540	17040	9180	13110	12707.65	5.75	-13535	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2882	-11.81	0.75	12	0.37	-1102.00	17445.00	29600	20240227	-56.05	10690	20241210	21.70	18390	-29.26	20250204	11600	12.16	20250102	28550	-54.43	20240513	10690	21.70	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
45	20250311	130411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12930	-180	5	-1.37	942275050	74322	100.47	12560	12930	12540	17040	9180	13110	12678.28	5.75	-16364	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2865	-11.73	0.74	12	0.34	-1102.00	17445.00	29600	20240227	-56.32	10690	20241210	20.95	18390	-29.69	20250204	11600	11.47	20250102	28550	-54.71	20240513	10690	20.95	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
46	20250311	120410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12830	-280	5	-2.14	889279865	70212	94.91	12560	12930	12540	17040	9180	13110	12665.64	5.75	-15359	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2843	-11.64	0.74	12	0.32	-1102.00	17445.00	29600	20240227	-56.66	10690	20241210	20.02	18390	-30.23	20250204	11600	10.60	20250102	28550	-55.06	20240513	10690	20.02	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
47	20250311	110410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12690	-420	5	-3.20	798187110	63086	85.28	12560	12930	12540	17040	9180	13110	12652.37	5.75	-18870	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2812	-11.52	0.73	12	0.28	-1102.00	17445.00	29600	20240227	-57.13	10690	20241210	18.71	18390	-31.00	20250204	11600	9.40	20250102	28550	-55.55	20240513	10690	18.71	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
48	20250311	100411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12690	-420	5	-3.20	538288700	42581	57.56	12560	12930	12540	17040	9180	13110	12641.52	5.75	-12664	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2812	-11.52	0.73	12	0.19	-1102.00	17445.00	29600	20240227	-57.13	10690	20241210	18.71	18390	-31.00	20250204	11600	9.40	20250102	28550	-55.55	20240513	10690	18.71	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
49	20250311	090411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12560	-550	5	-4.20	177750220	14122	19.09	12560	12930	12540	17040	9180	13110	12586.76	5.75	-2753	13410	13260	13130	12980	12850	13195	12915	111	3930	500	9430	10	1	22155870	2783	-11.40	0.72	12	0.06	-1102.00	17445.00	29600	20240227	-57.57	10690	20241210	17.49	18390	-31.70	20250204	11600	8.28	20250102	28550	-56.01	20240513	10690	17.49	20241210	3.48	N	033240	500	110 억	1274714	N	N	5	N	N
50	20250310	160406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13110	-100	5	-0.76	964284320	73534	126.34	13210	13280	13000	17170	9250	13210	13113.45	5.70	11474	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2905	-11.90	0.75	12	0.33	-1102.00	17445.00	29800	20240226	-56.01	10690	20241210	22.64	18390	-28.71	20250204	11600	13.02	20250102	28550	-54.08	20240513	10690	22.64	20241210	3.53	N	033240	500	110 억	1263263	N	N	5	N	N
51	20250310	150410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13160	-50	5	-0.38	885047040	67496	115.96	13210	13280	13000	17170	9250	13210	13112.59	5.70	9820	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2916	-11.94	0.75	12	0.30	-1102.00	17445.00	29800	20240226	-55.84	10690	20241210	23.11	18390	-28.44	20250204	11600	13.45	20250102	28550	-53.91	20240513	10690	23.11	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
52	20250310	140409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	0	3	0.00	722979060	55140	94.73	13210	13280	13000	17170	9250	13210	13111.70	5.70	6922	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2927	-11.99	0.76	12	0.25	-1102.00	17445.00	29800	20240226	-55.67	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
53	20250310	130408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13200	-10	5	-0.08	681956805	52031	89.39	13210	13280	13000	17170	9250	13210	13106.74	5.70	7700	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2925	-11.98	0.76	12	0.23	-1102.00	17445.00	29800	20240226	-55.70	10690	20241210	23.48	18390	-28.22	20250204	11600	13.79	20250102	28550	-53.77	20240513	10690	23.48	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
54	20250310	120407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13190	-20	5	-0.15	585992890	44771	76.92	13210	13280	13000	17170	9250	13210	13088.67	5.70	9483	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2922	-11.97	0.76	12	0.20	-1102.00	17445.00	29800	20240226	-55.74	10690	20241210	23.39	18390	-28.28	20250204	11600	13.71	20250102	28550	-53.80	20240513	10690	23.39	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
55	20250310	110407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13120	-90	5	-0.68	507612800	38792	66.65	13210	13280	13000	17170	9250	13210	13085.50	5.70	6495	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2907	-11.91	0.75	12	0.18	-1102.00	17445.00	29800	20240226	-55.97	10690	20241210	22.73	18390	-28.66	20250204	11600	13.10	20250102	28550	-54.05	20240513	10690	22.73	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
56	20250310	100408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13100	-110	5	-0.83	187786980	14266	24.51	13210	13280	13070	17170	9250	13210	13163.25	5.70	-806	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2902	-11.89	0.75	12	0.06	-1102.00	17445.00	29800	20240226	-56.04	10690	20241210	22.54	18390	-28.77	20250204	11600	12.93	20250102	28550	-54.12	20240513	10690	22.54	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
57	20250310	090409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13080	-130	5	-0.98	40215260	3061	5.26	13210	13210	13080	17170	9250	13210	13137.95	5.70	-2084	13656	13432	13276	13052	12896	13355	12975	111	3960	500	9510	10	1	22155870	2898	-11.87	0.75	12	0.01	-1102.00	17445.00	29800	20240226	-56.11	10690	20241210	22.36	18390	-28.87	20250204	11600	12.76	20250102	28550	-54.19	20240513	10690	22.36	20241210	3.53	N	033240	500	110 억	1263263	N	N	0	N	N
58	20250307	160407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13210	-170	5	-1.27	769501180	57884	68.43	13260	13500	13120	17390	9370	13380	13293.96	5.68	3960	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2927	-11.99	0.76	12	0.26	-1102.00	17445.00	30250	20240223	-56.33	10690	20241210	23.57	18390	-28.17	20250204	11600	13.88	20250102	28550	-53.73	20240513	10690	23.57	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
59	20250307	150409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13280	-100	5	-0.75	723084280	54372	64.28	13260	13500	13120	17390	9370	13380	13298.84	5.68	3381	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2942	-12.05	0.76	12	0.25	-1102.00	17445.00	30250	20240223	-56.10	10690	20241210	24.23	18390	-27.79	20250204	11600	14.48	20250102	28550	-53.49	20240513	10690	24.23	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
60	20250307	140407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13290	-90	5	-0.67	607171230	45638	53.95	13260	13500	13120	17390	9370	13380	13304.07	5.68	2899	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2945	-12.06	0.76	12	0.21	-1102.00	17445.00	30250	20240223	-56.07	10690	20241210	24.32	18390	-27.73	20250204	11600	14.57	20250102	28550	-53.45	20240513	10690	24.32	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
61	20250307	130408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13170	-210	5	-1.57	505375890	37984	44.90	13260	13500	13120	17390	9370	13380	13304.97	5.68	43	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2918	-11.95	0.75	12	0.17	-1102.00	17445.00	30250	20240223	-56.46	10690	20241210	23.20	18390	-28.38	20250204	11600	13.53	20250102	28550	-53.87	20240513	10690	23.20	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
62	20250307	120409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13340	-40	5	-0.30	297810400	22302	26.36	13260	13500	13120	17390	9370	13380	13353.53	5.68	-1876	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2956	-12.11	0.76	12	0.10	-1102.00	17445.00	30250	20240223	-55.90	10690	20241210	24.79	18390	-27.46	20250204	11600	15.00	20250102	28550	-53.27	20240513	10690	24.79	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
63	20250307	110408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13400	20	2	0.15	198703500	14883	17.59	13260	13500	13120	17390	9370	13380	13351.04	5.68	767	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2969	-12.16	0.77	12	0.07	-1102.00	17445.00	30250	20240223	-55.70	10690	20241210	25.35	18390	-27.13	20250204	11600	15.52	20250102	28550	-53.06	20240513	10690	25.35	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
64	20250307	100406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13410	30	2	0.22	146583690	10995	13.00	13260	13500	13120	17390	9370	13380	13331.85	5.68	164	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2971	-12.17	0.77	12	0.05	-1102.00	17445.00	30250	20240223	-55.67	10690	20241210	25.44	18390	-27.08	20250204	11600	15.60	20250102	28550	-53.03	20240513	10690	25.44	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
65	20250307	090409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13150	-230	5	-1.72	27308150	2069	2.45	13260	13260	13120	17390	9370	13380	13198.72	5.68	-638	13906	13642	13506	13242	13106	13575	13175	111	4010	500	9630	10	1	22155870	2913	-11.93	0.75	12	0.01	-1102.00	17445.00	30250	20240223	-56.53	10690	20241210	23.01	18390	-28.49	20250204	11600	13.36	20250102	28550	-53.94	20240513	10690	23.01	20241210	3.54	N	033240	500	110 억	1258855	N	N	4	N	N
66	20250306	160406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13380	-300	5	-2.19	1136706585	84206	169.15	13730	13770	13370	17780	9580	13680	13499.18	5.73	-17298	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	2964	-12.14	0.77	12	0.38	-1102.00	17445.00	30500	20240222	-56.13	10690	20241210	25.16	18390	-27.24	20250204	11600	15.34	20250102	28750	-53.46	20240306	10690	25.16	20241210	3.56	N	033240	500	110 억	1269961	N	N	4	N	N
67	20250306	150406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13410	-270	5	-1.97	1031063845	76314	153.30	13730	13770	13390	17780	9580	13680	13510.81	5.73	-16288	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	2971	-12.17	0.77	12	0.34	-1102.00	17445.00	30500	20240222	-56.03	10690	20241210	25.44	18390	-27.08	20250204	11600	15.60	20250102	28750	-53.36	20240306	10690	25.44	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
68	20250306	140405	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13430	-250	5	-1.83	905919570	66981	134.55	13730	13770	13390	17780	9580	13680	13525.02	5.73	-11892	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	2976	-12.19	0.77	12	0.30	-1102.00	17445.00	30500	20240222	-55.97	10690	20241210	25.63	18390	-26.97	20250204	11600	15.78	20250102	28750	-53.29	20240306	10690	25.63	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
69	20250306	130405	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13440	-240	5	-1.75	751551210	55471	111.43	13730	13770	13440	17780	9580	13680	13548.54	5.73	-11531	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	2978	-12.20	0.77	12	0.25	-1102.00	17445.00	30500	20240222	-55.93	10690	20241210	25.72	18390	-26.92	20250204	11600	15.86	20250102	28750	-53.25	20240306	10690	25.72	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
70	20250306	120406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13520	-160	5	-1.17	571546500	42115	84.60	13730	13770	13440	17780	9580	13680	13571.09	5.73	-6789	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	2995	-12.27	0.78	12	0.19	-1102.00	17445.00	30500	20240222	-55.67	10690	20241210	26.47	18390	-26.48	20250204	11600	16.55	20250102	28750	-52.97	20240306	10690	26.47	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
71	20250306	110404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13620	-60	5	-0.44	481125665	35444	71.20	13730	13770	13440	17780	9580	13680	13574.25	5.73	-4186	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	3018	-12.36	0.78	12	0.16	-1102.00	17445.00	30500	20240222	-55.34	10690	20241210	27.41	18390	-25.94	20250204	11600	17.41	20250102	28750	-52.63	20240306	10690	27.41	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
72	20250306	100406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13560	-120	5	-0.88	318209710	23406	47.02	13730	13770	13440	17780	9580	13680	13595.22	5.73	-7574	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	3004	-12.30	0.78	12	0.11	-1102.00	17445.00	30500	20240222	-55.54	10690	20241210	26.85	18390	-26.26	20250204	11600	16.90	20250102	28750	-52.83	20240306	10690	26.85	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
73	20250306	090408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13680	0	3	0.00	49785390	3636	7.30	13730	13770	13650	17780	9580	13680	13692.35	5.73	-2394	13960	13820	13540	13400	13120	13890	13470	111	4100	500	9840	10	1	22155870	3031	-12.41	0.78	12	0.02	-1102.00	17445.00	30500	20240222	-55.15	10690	20241210	27.97	18390	-25.61	20250204	11600	17.93	20250102	28750	-52.42	20240306	10690	27.97	20241210	3.56	N	033240	500	110 억	1269961	N	N	10	N	N
74	20250305	160402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13680	310	2	2.32	670710400	49666	78.34	13260	13680	13260	17380	9360	13370	13503.83	5.74	3442	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	3031	-12.41	0.78	12	0.22	-1102.00	17445.00	30550	20240221	-55.22	10690	20241210	27.97	18390	-25.61	20250204	11600	17.93	20250102	29200	-53.15	20240305	10690	27.97	20241210	3.59	N	033240	500	110 억	1270919	N	N	10	N	N
75	20250305	150403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13660	290	2	2.17	603328950	44734	70.56	13260	13670	13260	17380	9360	13370	13487.03	5.74	4156	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	3026	-12.40	0.78	12	0.20	-1102.00	17445.00	30550	20240221	-55.29	10690	20241210	27.78	18390	-25.72	20250204	11600	17.76	20250102	29200	-53.22	20240305	10690	27.78	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
76	20250305	140401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13570	200	2	1.50	457420915	34018	53.66	13260	13580	13260	17380	9360	13370	13446.44	5.74	1829	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	3007	-12.31	0.78	12	0.15	-1102.00	17445.00	30550	20240221	-55.58	10690	20241210	26.94	18390	-26.21	20250204	11600	16.98	20250102	29200	-53.53	20240305	10690	26.94	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
77	20250305	130401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13500	130	2	0.97	395696595	29458	46.46	13260	13570	13260	17380	9360	13370	13432.57	5.74	544	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	2991	-12.25	0.77	12	0.13	-1102.00	17445.00	30550	20240221	-55.81	10690	20241210	26.29	18390	-26.59	20250204	11600	16.38	20250102	29200	-53.77	20240305	10690	26.29	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
78	20250305	120403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13440	70	2	0.52	317883685	23672	37.34	13260	13570	13260	17380	9360	13370	13428.68	5.74	-2361	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	2978	-12.20	0.77	12	0.11	-1102.00	17445.00	30550	20240221	-56.01	10690	20241210	25.72	18390	-26.92	20250204	11600	15.86	20250102	29200	-53.97	20240305	10690	25.72	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
79	20250305	110400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13450	80	2	0.60	223488675	16644	26.25	13260	13570	13260	17380	9360	13370	13427.58	5.74	-3887	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	2980	-12.21	0.77	12	0.08	-1102.00	17445.00	30550	20240221	-55.97	10690	20241210	25.82	18390	-26.86	20250204	11600	15.95	20250102	29200	-53.94	20240305	10690	25.82	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
80	20250305	100402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13360	-10	5	-0.07	159690350	11902	18.77	13260	13570	13260	17380	9360	13370	13417.10	5.74	-4076	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	2960	-12.12	0.77	12	0.05	-1102.00	17445.00	30550	20240221	-56.27	10690	20241210	24.98	18390	-27.35	20250204	11600	15.17	20250102	29200	-54.25	20240305	10690	24.98	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
81	20250305	090400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13550	180	2	1.35	44234300	3299	5.20	13260	13570	13260	17380	9360	13370	13408.40	5.74	886	13770	13570	13300	13100	12830	13670	13200	111	4010	500	9620	10	1	22155870	3002	-12.30	0.78	12	0.01	-1102.00	17445.00	30550	20240221	-55.65	10690	20241210	26.75	18390	-26.32	20250204	11600	16.81	20250102	29200	-53.60	20240305	10690	26.75	20241210	3.59	N	033240	500	110 억	1270919	N	N	11	N	N
82	20250304	160358	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13370	-100	5	-0.74	829713815	62394	32.90	13150	13500	13030	17510	9430	13470	13297.86	5.70	7388	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2962	-12.13	0.77	12	0.28	-1102.00	17445.00	30550	20240221	-56.24	10690	20241210	25.07	18390	-27.30	20250204	11600	15.26	20250102	29550	-54.75	20240304	10690	25.07	20241210	3.64	N	033240	500	110 억	1263533	N	N	11	N	N
83	20250304	150357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13410	-60	5	-0.45	773156655	58164	30.67	13150	13500	13030	17510	9430	13470	13292.70	5.70	7279	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2971	-12.17	0.77	12	0.26	-1102.00	17445.00	30550	20240221	-56.10	10690	20241210	25.44	18390	-27.08	20250204	11600	15.60	20250102	29550	-54.62	20240304	10690	25.44	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
84	20250304	140358	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13350	-120	5	-0.89	653059965	49169	25.93	13150	13500	13030	17510	9430	13470	13281.95	5.70	3708	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2958	-12.11	0.77	12	0.22	-1102.00	17445.00	30550	20240221	-56.30	10690	20241210	24.88	18390	-27.41	20250204	11600	15.09	20250102	29550	-54.82	20240304	10690	24.88	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
85	20250304	130357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13400	-70	5	-0.52	620818855	46759	24.66	13150	13500	13030	17510	9430	13470	13276.99	5.70	4025	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2969	-12.16	0.77	12	0.21	-1102.00	17445.00	30550	20240221	-56.14	10690	20241210	25.35	18390	-27.13	20250204	11600	15.52	20250102	29550	-54.65	20240304	10690	25.35	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
86	20250304	120356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13400	-70	5	-0.52	545716735	41140	21.70	13150	13500	13030	17510	9430	13470	13264.87	5.70	6601	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2969	-12.16	0.77	12	0.19	-1102.00	17445.00	30550	20240221	-56.14	10690	20241210	25.35	18390	-27.13	20250204	11600	15.52	20250102	29550	-54.65	20240304	10690	25.35	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
87	20250304	110358	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13500	30	2	0.22	510907145	38548	20.33	13150	13500	13030	17510	9430	13470	13253.79	5.70	7011	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2991	-12.25	0.77	12	0.17	-1102.00	17445.00	30550	20240221	-55.81	10690	20241210	26.29	18390	-26.59	20250204	11600	16.38	20250102	29550	-54.31	20240304	10690	26.29	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
88	20250304	100355	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13470	0	3	0.00	401522735	30390	16.03	13150	13470	13030	17510	9430	13470	13212.33	5.70	6970	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2984	-12.22	0.77	12	0.14	-1102.00	17445.00	30550	20240221	-55.91	10690	20241210	26.01	18390	-26.75	20250204	11600	16.12	20250102	29550	-54.42	20240304	10690	26.01	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N
89	20250304	090354	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13100	-370	5	-2.75	76898895	5860	3.09	13150	13300	13040	17510	9430	13470	13122.68	5.70	-1498	14043	13756	13613	13326	13183	13685	13255	111	4040	500	9690	10	1	22155870	2902	-11.89	0.75	12	0.03	-1102.00	17445.00	30550	20240221	-57.12	10690	20241210	22.54	18390	-28.77	20250204	11600	12.93	20250102	29550	-55.67	20240304	10690	22.54	20241210	3.64	N	033240	500	110 억	1263533	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History