KissMeData/007810/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

70 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	20250331	161631	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10500	-660	5	-5.91	800609670	75184	64.07	10880	11000	10470	14500	7820	11160	10648.67	2.40	-1267	11980	11570	11360	10950	10740	11465	10845	118	3340	500	8030	10	1	23620751	2480	-2.28	0.76	12	0.32	-4601.00	13848.00	19130	20240321	-45.11	7740	20241210	35.66	14800	-29.05	20250217	9000	16.67	20250102	18990	-44.71	20240402	7740	35.66	20241210	3.70	Y	007810	500	118 억	567823	N	N	7265	N	N
3	20250331	151507	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10530	-630	5	-5.65	763744175	71673	61.08	10880	11000	10470	14500	7820	11160	10655.95	2.40	-2507	11980	11570	11360	10950	10740	11465	10845	118	3340	500	8030	10	1	23620751	2487	-2.29	0.76	12	0.30	-4601.00	13848.00	19130	20240321	-44.96	7740	20241210	36.05	14800	-28.85	20250217	9000	17.00	20250102	18990	-44.55	20240402	7740	36.05	20241210	3.70	Y	007810	500	118 억	567823	N	N	0	N	N
4	20250331	120636	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10630	-530	5	-4.75	467619560	43617	37.17	10880	11000	10590	14500	7820	11160	10721.04	2.40	-5608	11980	11570	11360	10950	10740	11465	10845	118	3340	500	8030	10	1	23620751	2511	-2.31	0.77	12	0.18	-4601.00	13848.00	19130	20240321	-44.43	7740	20241210	37.34	14800	-28.18	20250217	9000	18.11	20250102	18990	-44.02	20240402	7740	37.34	20241210	3.70	Y	007810	500	118 억	567823	N	N	0	N	N
5	20250331	091153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10790	-370	5	-3.32	88286780	8135	6.93	10880	11000	10710	14500	7820	11160	10852.71	2.40	187	11980	11570	11360	10950	10740	11465	10845	118	3340	500	8030	10	1	23620751	2549	-2.35	0.78	12	0.03	-4601.00	13848.00	19130	20240321	-43.60	7740	20241210	39.41	14800	-27.09	20250217	9000	19.89	20250102	18990	-43.18	20240402	7740	39.41	20241210	3.70	Y	007810	500	118 억	567823	N	N	0	N	N
6	20250328	160233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11160	-610	5	-5.18	1308386965	116014	79.85	11770	11770	11150	15300	8240	11770	11277.80	2.01	389	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2636	-2.43	0.81	12	0.49	-4601.00	13848.00	19130	20240321	-41.66	7740	20241210	44.19	14800	-24.59	20250217	9000	24.00	20250102	18990	-41.23	20240402	7740	44.19	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
7	20250328	150235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11200	-570	5	-4.84	1143925765	101293	69.72	11770	11770	11170	15300	8240	11770	11292.25	2.01	262	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2646	-2.43	0.81	12	0.43	-4601.00	13848.00	19130	20240321	-41.45	7740	20241210	44.70	14800	-24.32	20250217	9000	24.44	20250102	18990	-41.02	20240402	7740	44.70	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
8	20250328	140234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11190	-580	5	-4.93	994501890	87934	60.53	11770	11770	11170	15300	8240	11770	11308.54	2.01	-173	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2643	-2.43	0.81	12	0.37	-4601.00	13848.00	19130	20240321	-41.51	7740	20241210	44.57	14800	-24.39	20250217	9000	24.33	20250102	18990	-41.07	20240402	7740	44.57	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
9	20250328	130234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11220	-550	5	-4.67	844287540	74522	51.29	11770	11770	11170	15300	8240	11770	11328.13	2.01	988	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2650	-2.44	0.81	12	0.32	-4601.00	13848.00	19130	20240321	-41.35	7740	20241210	44.96	14800	-24.19	20250217	9000	24.67	20250102	18990	-40.92	20240402	7740	44.96	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
10	20250328	120234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11260	-510	5	-4.33	746848655	65849	45.32	11770	11770	11170	15300	8240	11770	11340.47	2.01	254	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2660	-2.45	0.81	12	0.28	-4601.00	13848.00	19130	20240321	-41.14	7740	20241210	45.48	14800	-23.92	20250217	9000	25.11	20250102	18990	-40.71	20240402	7740	45.48	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
11	20250328	110233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11280	-490	5	-4.16	628225535	55311	38.07	11770	11770	11170	15300	8240	11770	11356.50	2.01	437	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2664	-2.45	0.81	12	0.23	-4601.00	13848.00	19130	20240321	-41.04	7740	20241210	45.74	14800	-23.78	20250217	9000	25.33	20250102	18990	-40.60	20240402	7740	45.74	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
12	20250328	100234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11250	-520	5	-4.42	527864785	46410	31.94	11770	11770	11170	15300	8240	11770	11372.15	2.01	778	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2657	-2.45	0.81	12	0.20	-4601.00	13848.00	19130	20240321	-41.19	7740	20241210	45.35	14800	-23.99	20250217	9000	25.00	20250102	18990	-40.76	20240402	7740	45.35	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
13	20250328	090236	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11500	-270	5	-2.29	45759750	3938	2.71	11770	11770	11500	15300	8240	11770	11611.64	2.01	-1543	12410	12090	11880	11560	11350	11985	11455	118	3530	500	8470	10	1	23620751	2716	-2.50	0.83	12	0.02	-4601.00	13848.00	19130	20240321	-39.88	7740	20241210	48.58	14800	-22.30	20250217	9000	27.78	20250102	18990	-39.44	20240402	7740	48.58	20241210	3.72	N	007810	500	118 억	474216	N	N	0	N	N
14	20250327	160234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11770	-510	5	-4.15	1705294415	144009	94.70	11890	12200	11670	15960	8600	12280	11841.59	2.05	-9396	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2780	-8.80	0.75	12	0.61	-1338.00	15784.00	19130	20240321	-38.47	7740	20241210	52.07	14800	-20.47	20250217	9000	30.78	20250102	18990	-38.02	20240402	7740	52.07	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
15	20250327	150234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11680	-600	5	-4.89	1598252090	134880	88.70	11890	12200	11680	15960	8600	12280	11849.44	2.05	-9949	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2759	-8.73	0.74	12	0.57	-1338.00	15784.00	19130	20240321	-38.94	7740	20241210	50.90	14800	-21.08	20250217	9000	29.78	20250102	18990	-38.49	20240402	7740	50.90	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
16	20250327	140233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11810	-470	5	-3.83	1330260080	112037	73.68	11890	12200	11730	15960	8600	12280	11873.40	2.05	-9879	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2790	-8.83	0.75	12	0.47	-1338.00	15784.00	19130	20240321	-38.26	7740	20241210	52.58	14800	-20.20	20250217	9000	31.22	20250102	18990	-37.81	20240402	7740	52.58	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
17	20250327	130231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11770	-510	5	-4.15	1206549385	101546	66.78	11890	12200	11730	15960	8600	12280	11881.80	2.05	-9811	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2780	-8.80	0.75	12	0.43	-1338.00	15784.00	19130	20240321	-38.47	7740	20241210	52.07	14800	-20.47	20250217	9000	30.78	20250102	18990	-38.02	20240402	7740	52.07	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
18	20250327	120234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11880	-400	5	-3.26	1064823810	89539	58.88	11890	12200	11730	15960	8600	12280	11892.29	2.05	-9430	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2806	-8.88	0.75	12	0.38	-1338.00	15784.00	19130	20240321	-37.90	7740	20241210	53.49	14800	-19.73	20250217	9000	32.00	20250102	18990	-37.44	20240402	7740	53.49	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
19	20250327	110235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11895	-385	5	-3.14	1002860910	84319	55.45	11890	12200	11730	15960	8600	12280	11893.65	2.05	-9104	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2810	-8.89	0.75	12	0.36	-1338.00	15784.00	19130	20240321	-37.82	7740	20241210	53.68	14800	-19.63	20250217	9000	32.17	20250102	18990	-37.36	20240402	7740	53.68	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
20	20250327	100233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12000	-280	5	-2.28	661502380	55638	36.59	11890	12200	11730	15960	8600	12280	11889.40	2.05	-2627	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2834	-8.97	0.76	12	0.24	-1338.00	15784.00	19130	20240321	-37.27	7740	20241210	55.04	14800	-18.92	20250217	9000	33.33	20250102	18990	-36.81	20240402	7740	55.04	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
21	20250327	090234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11830	-450	5	-3.66	284334660	23957	15.75	11890	12200	11770	15960	8600	12280	11868.54	2.05	-510	12933	12606	12303	11976	11673	12455	11825	118	3680	500	8840	10	1	23620751	2794	-8.84	0.75	12	0.10	-1338.00	15784.00	19130	20240321	-38.16	7740	20241210	52.84	14800	-20.07	20250217	9000	31.44	20250102	18990	-37.70	20240402	7740	52.84	20241210	3.71	N	007810	500	118 억	483093	N	N	4	N	N
22	20250326	160232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12280	-90	5	-0.73	1850090835	149790	37.35	12360	12630	12000	16080	8660	12370	12351.70	1.93	7874	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2901	-9.18	0.78	12	0.63	-1338.00	15784.00	19130	20240321	-35.81	7740	20241210	58.66	14800	-17.03	20250217	9000	36.44	20250102	18990	-35.33	20240402	7740	58.66	20241210	3.72	N	007810	500	118 억	455172	N	N	4	N	N
23	20250326	150230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12325	-45	5	-0.36	1728497005	139907	34.89	12360	12630	12000	16080	8660	12370	12354.61	1.93	5186	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2911	-9.21	0.78	12	0.59	-1338.00	15784.00	19130	20240321	-35.57	7740	20241210	59.24	14800	-16.72	20250217	9000	36.94	20250102	18990	-35.10	20240402	7740	59.24	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
24	20250326	140232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12510	140	2	1.13	1561733665	126470	31.54	12360	12630	12000	16080	8660	12370	12348.65	1.93	4027	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2955	-9.35	0.79	12	0.54	-1338.00	15784.00	19130	20240321	-34.61	7740	20241210	61.63	14800	-15.47	20250217	9000	39.00	20250102	18990	-34.12	20240402	7740	61.63	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
25	20250326	130232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12560	190	2	1.54	1436771765	116490	29.05	12360	12630	12000	16080	8660	12370	12333.86	1.93	6067	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2967	-9.39	0.80	12	0.49	-1338.00	15784.00	19130	20240321	-34.34	7740	20241210	62.27	14800	-15.14	20250217	9000	39.56	20250102	18990	-33.86	20240402	7740	62.27	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
26	20250326	120233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12460	90	2	0.73	1361762935	110480	27.55	12360	12630	12000	16080	8660	12370	12325.88	1.93	7167	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2943	-9.31	0.79	12	0.47	-1338.00	15784.00	19130	20240321	-34.87	7740	20241210	60.98	14800	-15.81	20250217	9000	38.44	20250102	18990	-34.39	20240402	7740	60.98	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
27	20250326	110232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12520	150	2	1.21	1231408445	100005	24.94	12360	12630	12000	16080	8660	12370	12313.47	1.93	4058	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2957	-9.36	0.79	12	0.42	-1338.00	15784.00	19130	20240321	-34.55	7740	20241210	61.76	14800	-15.41	20250217	9000	39.11	20250102	18990	-34.07	20240402	7740	61.76	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
28	20250326	100233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	-160	5	-1.29	818378155	66973	16.70	12360	12470	12000	16080	8660	12370	12219.52	1.93	717	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2884	-9.13	0.77	12	0.28	-1338.00	15784.00	19130	20240321	-36.17	7740	20241210	57.75	14800	-17.50	20250217	9000	35.67	20250102	18990	-35.70	20240402	7740	57.75	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
29	20250326	090232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12380	10	2	0.08	141996100	11489	2.86	12360	12400	12230	16080	8660	12370	12359.31	1.93	1871	13743	13056	12683	11996	11623	12870	11810	118	3710	500	8900	10	1	23620751	2924	-9.25	0.78	12	0.05	-1338.00	15784.00	19130	20240321	-35.28	7740	20241210	59.95	14800	-16.35	20250217	9000	37.56	20250102	18990	-34.81	20240402	7740	59.95	20241210	3.72	N	007810	500	118 억	455172	N	N	19	N	N
30	20250325	160232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12370	-350	5	-2.75	5173978490	398662	25.99	13170	13370	12310	16530	8910	12720	12978.92	1.95	-8149	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	2922	-9.25	0.78	12	1.69	-1338.00	15784.00	19440	20240313	-36.37	7740	20241210	59.82	14800	-16.42	20250217	9000	37.44	20250102	18990	-34.86	20240402	7740	59.82	20241210	3.66	N	007810	500	118 억	460757	N	N	19	N	N
31	20250325	150232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12350	-370	5	-2.91	5037106895	387599	25.27	13170	13370	12310	16530	8910	12720	12995.67	1.95	-8672	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	2917	-9.23	0.78	12	1.64	-1338.00	15784.00	19440	20240313	-36.47	7740	20241210	59.56	14800	-16.55	20250217	9000	37.22	20250102	18990	-34.97	20240402	7740	59.56	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
32	20250325	140232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12510	-210	5	-1.65	4670720645	358021	23.34	13170	13370	12490	16530	8910	12720	13045.94	1.95	-10455	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	2955	-9.35	0.79	12	1.52	-1338.00	15784.00	19440	20240313	-35.65	7740	20241210	61.63	14800	-15.47	20250217	9000	39.00	20250102	18990	-34.12	20240402	7740	61.63	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
33	20250325	130232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12740	20	2	0.16	4204819095	321125	20.94	13170	13370	12700	16530	8910	12720	13094.03	1.95	-8849	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	3009	-9.52	0.81	12	1.36	-1338.00	15784.00	19440	20240313	-34.47	7740	20241210	64.60	14800	-13.92	20250217	9000	41.56	20250102	18990	-32.91	20240402	7740	64.60	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
34	20250325	120232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12710	-10	5	-0.08	4092449545	312311	20.36	13170	13370	12700	16530	8910	12720	13103.76	1.95	-9711	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	3002	-9.50	0.81	12	1.32	-1338.00	15784.00	19440	20240313	-34.62	7740	20241210	64.21	14800	-14.12	20250217	9000	41.22	20250102	18990	-33.07	20240402	7740	64.21	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
35	20250325	110232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12920	200	2	1.57	3555984835	270337	17.63	13170	13370	12910	16530	8910	12720	13153.90	1.95	-8371	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	3052	-9.66	0.82	12	1.14	-1338.00	15784.00	19440	20240313	-33.54	7740	20241210	66.93	14800	-12.70	20250217	9000	43.56	20250102	18990	-31.96	20240402	7740	66.93	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
36	20250325	100238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13130	410	2	3.22	3158443690	239783	15.63	13170	13370	12970	16530	8910	12720	13172.09	1.95	-9328	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	3101	-9.81	0.83	12	1.02	-1338.00	15784.00	19440	20240313	-32.46	7740	20241210	69.64	14800	-11.28	20250217	9000	45.89	20250102	18990	-30.86	20240402	7740	69.64	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
37	20250325	090232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13240	520	2	4.09	1109344765	83801	5.46	13170	13370	13150	16530	8910	12720	13237.85	1.95	760	14466	13592	12976	12102	11486	13285	11795	118	3810	500	9150	10	1	23620751	3127	-9.90	0.84	12	0.35	-1338.00	15784.00	19440	20240313	-31.89	7740	20241210	71.06	14800	-10.54	20250217	9000	47.11	20250102	18990	-30.28	20240402	7740	71.06	20241210	3.66	N	007810	500	118 억	460757	N	N	0	N	N
38	20250324	160232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12720	290	2	2.33	20176792380	1525961	296.15	12770	13850	12360	16150	8710	12430	13222.93	2.14	-43291	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3005	-9.51	0.81	12	6.46	-1338.00	15784.00	19440	20240313	-34.57	7740	20241210	64.34	14800	-14.05	20250217	9000	41.33	20250102	18990	-33.02	20240402	7740	64.34	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
39	20250324	150233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12680	250	2	2.01	19774273740	1494139	289.97	12770	13850	12360	16150	8710	12430	13234.73	2.14	-46121	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	2995	-9.48	0.80	12	6.33	-1338.00	15784.00	19440	20240313	-34.77	7740	20241210	63.82	14800	-14.32	20250217	9000	40.89	20250102	18990	-33.23	20240402	7740	63.82	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
40	20250324	140232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12880	450	2	3.62	18871960470	1423639	276.29	12770	13850	12360	16150	8710	12430	13256.32	2.14	-50758	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3042	-9.63	0.82	12	6.03	-1338.00	15784.00	19440	20240313	-33.74	7740	20241210	66.41	14800	-12.97	20250217	9000	43.11	20250102	18990	-32.17	20240402	7740	66.41	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
41	20250324	130232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13000	570	2	4.59	17728754270	1336010	259.28	12770	13850	12360	16150	8710	12430	13270.12	2.14	-52516	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3071	-9.72	0.82	12	5.66	-1338.00	15784.00	19440	20240313	-33.13	7740	20241210	67.96	14800	-12.16	20250217	9000	44.44	20250102	18990	-31.54	20240402	7740	67.96	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
42	20250324	120233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12960	530	2	4.26	17476673425	1316612	255.52	12770	13850	12360	16150	8710	12430	13274.17	2.14	-52630	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3061	-9.69	0.82	12	5.57	-1338.00	15784.00	19440	20240313	-33.33	7740	20241210	67.44	14800	-12.43	20250217	9000	44.00	20250102	18990	-31.75	20240402	7740	67.44	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
43	20250324	110232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13270	840	2	6.76	14223638320	1069770	207.61	12770	13850	12360	16150	8710	12430	13296.22	2.14	-47577	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3134	-9.92	0.84	12	4.53	-1338.00	15784.00	19440	20240313	-31.74	7740	20241210	71.45	14800	-10.34	20250217	9000	47.44	20250102	18990	-30.12	20240402	7740	71.45	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
44	20250324	100231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13380	950	2	7.64	10848766430	813414	157.86	12770	13850	12360	16150	8710	12430	13337.66	2.14	-49218	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	3160	-10.00	0.85	12	3.44	-1338.00	15784.00	19440	20240313	-31.17	7740	20241210	72.87	14800	-9.59	20250217	9000	48.67	20250102	18990	-29.54	20240402	7740	72.87	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
45	20250324	090232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12540	110	2	0.88	189897020	15016	2.91	12770	12790	12500	16150	8710	12430	12650.80	2.14	-6492	13390	12910	12530	12050	11670	13150	12290	118	3720	500	8940	10	1	23620751	2962	-9.37	0.79	12	0.06	-1338.00	15784.00	19440	20240313	-35.49	7740	20241210	62.02	14800	-15.27	20250217	9000	39.33	20250102	18990	-33.97	20240402	7740	62.02	20241210	3.61	N	007810	500	118 억	505915	N	N	42	N	N
46	20250321	160231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12430	180	2	1.47	6514889125	513523	396.33	12180	13010	12150	15920	8580	12250	12686.82	2.27	-43627	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2936	-9.29	0.79	12	2.17	-1338.00	15784.00	19440	20240313	-36.06	7740	20241210	60.59	14800	-16.01	20250217	9000	38.11	20250102	19130	-35.02	20240321	7740	60.59	20241210	3.73	N	007810	500	118 억	536080	N	N	42	N	N
47	20250321	150231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12400	150	2	1.22	6361073650	501122	386.76	12180	13010	12150	15920	8580	12250	12693.66	2.27	-42061	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2929	-9.27	0.79	12	2.12	-1338.00	15784.00	19440	20240313	-36.21	7740	20241210	60.21	14800	-16.22	20250217	9000	37.78	20250102	19130	-35.18	20240321	7740	60.21	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
48	20250321	140231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12610	360	2	2.94	5870630485	461795	356.41	12180	13010	12150	15920	8580	12250	12712.63	2.27	-41083	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2979	-9.42	0.80	12	1.96	-1338.00	15784.00	19440	20240313	-35.13	7740	20241210	62.92	14800	-14.80	20250217	9000	40.11	20250102	19130	-34.08	20240321	7740	62.92	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
49	20250321	130231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12800	550	2	4.49	5184188875	408170	315.02	12180	13010	12150	15920	8580	12250	12701.05	2.27	-38314	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	3023	-9.57	0.81	12	1.73	-1338.00	15784.00	19440	20240313	-34.16	7740	20241210	65.37	14800	-13.51	20250217	9000	42.22	20250102	19130	-33.09	20240321	7740	65.37	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
50	20250321	120233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12690	440	2	3.59	4848066720	381717	294.60	12180	13010	12150	15920	8580	12250	12700.68	2.27	-30259	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2997	-9.48	0.80	12	1.62	-1338.00	15784.00	19440	20240313	-34.72	7740	20241210	63.95	14800	-14.26	20250217	9000	41.00	20250102	19130	-33.66	20240321	7740	63.95	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
51	20250321	110231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13000	750	2	6.12	3650867185	288574	222.72	12180	13000	12150	15920	8580	12250	12651.41	2.27	-30541	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	3071	-9.72	0.82	12	1.22	-1338.00	15784.00	19440	20240313	-33.13	7740	20241210	67.96	14800	-12.16	20250217	9000	44.44	20250102	19130	-32.04	20240321	7740	67.96	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
52	20250321	100233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12370	120	2	0.98	846159495	68395	52.79	12180	12500	12150	15920	8580	12250	12371.66	2.27	-21063	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2922	-9.25	0.78	12	0.29	-1338.00	15784.00	19440	20240313	-36.37	7740	20241210	59.82	14800	-16.42	20250217	9000	37.44	20250102	19130	-35.34	20240321	7740	59.82	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
53	20250321	090234	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12250	0	3	0.00	41040040	3362	2.59	12180	12250	12180	15920	8580	12250	12207.03	2.27	-490	12830	12540	12360	12070	11890	12450	11980	118	3670	500	8820	10	1	23620751	2894	-9.16	0.78	12	0.01	-1338.00	15784.00	19440	20240313	-36.99	7740	20241210	58.27	14800	-17.23	20250217	9000	36.11	20250102	19130	-35.96	20240321	7740	58.27	20241210	3.73	N	007810	500	118 억	536080	N	N	4	N	N
54	20250320	160231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12250	-270	5	-2.16	1592259700	129032	33.58	12620	12650	12180	16270	8770	12520	12340.30	2.37	-24029	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2894	-9.16	0.78	12	0.55	-1338.00	15784.00	20500	20240308	-40.24	7740	20241210	58.27	14800	-17.23	20250217	9000	36.11	20250102	19130	-35.96	20240321	7740	58.27	20241210	3.75	N	007810	500	118 억	559888	N	N	4	N	N
55	20250320	150232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	-300	5	-2.40	1462614000	118421	30.81	12620	12650	12180	16270	8770	12520	12350.97	2.37	-21949	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2886	-9.13	0.77	12	0.50	-1338.00	15784.00	20500	20240308	-40.39	7740	20241210	57.88	14800	-17.43	20250217	9000	35.78	20250102	19130	-36.12	20240321	7740	57.88	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
56	20250320	140233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12250	-270	5	-2.16	1376740640	111398	28.99	12620	12650	12180	16270	8770	12520	12358.76	2.37	-19492	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2894	-9.16	0.78	12	0.47	-1338.00	15784.00	20500	20240308	-40.24	7740	20241210	58.27	14800	-17.23	20250217	9000	36.11	20250102	19130	-35.96	20240321	7740	58.27	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
57	20250320	130233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12260	-260	5	-2.08	1179838665	95286	24.79	12620	12650	12210	16270	8770	12520	12382.08	2.37	-17245	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2896	-9.16	0.78	12	0.40	-1338.00	15784.00	20500	20240308	-40.20	7740	20241210	58.40	14800	-17.16	20250217	9000	36.22	20250102	19130	-35.91	20240321	7740	58.40	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
58	20250320	120232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12290	-230	5	-1.84	1052907255	84924	22.10	12620	12650	12210	16270	8770	12520	12398.23	2.37	-16783	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2903	-9.19	0.78	12	0.36	-1338.00	15784.00	20500	20240308	-40.05	7740	20241210	58.79	14800	-16.96	20250217	9000	36.56	20250102	19130	-35.76	20240321	7740	58.79	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
59	20250320	110231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12260	-260	5	-2.08	1013032585	81680	21.25	12620	12650	12210	16270	8770	12520	12402.46	2.37	-15611	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2896	-9.16	0.78	12	0.35	-1338.00	15784.00	20500	20240308	-40.20	7740	20241210	58.40	14800	-17.16	20250217	9000	36.22	20250102	19130	-35.91	20240321	7740	58.40	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
60	20250320	100230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12350	-170	5	-1.36	821620675	66081	17.19	12620	12650	12260	16270	8770	12520	12433.54	2.37	-14125	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2917	-9.23	0.78	12	0.28	-1338.00	15784.00	20500	20240308	-39.76	7740	20241210	59.56	14800	-16.55	20250217	9000	37.22	20250102	19130	-35.44	20240321	7740	59.56	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
61	20250320	090233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12560	40	2	0.32	124512100	9884	2.57	12620	12650	12560	16270	8770	12520	12597.34	2.37	-6764	13586	13052	12336	11802	11086	13320	12070	118	3750	500	9010	10	1	23620751	2967	-9.39	0.80	12	0.04	-1338.00	15784.00	20500	20240308	-38.73	7740	20241210	62.27	14800	-15.14	20250217	9000	39.56	20250102	19130	-34.34	20240321	7740	62.27	20241210	3.75	N	007810	500	118 억	559888	N	N	3	N	N
62	20250319	160231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12520	760	2	6.46	4778270400	381390	343.09	11620	12870	11620	15280	8240	11760	12528.59	2.00	73200	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2957	-9.36	0.79	12	1.61	-1338.00	15784.00	21000	20240307	-40.38	7740	20241210	61.76	14800	-15.41	20250217	9000	39.11	20250102	19130	-34.55	20240321	7740	61.76	20241210	3.67	N	007810	500	118 억	473308	N	N	3	N	N
63	20250319	150232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12490	730	2	6.21	4563064705	364201	327.63	11620	12870	11620	15280	8240	11760	12528.97	2.00	77035	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2950	-9.33	0.79	12	1.54	-1338.00	15784.00	21000	20240307	-40.52	7740	20241210	61.37	14800	-15.61	20250217	9000	38.78	20250102	19130	-34.71	20240321	7740	61.37	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
64	20250319	140231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12500	740	2	6.29	4367920865	348589	313.59	11620	12870	11620	15280	8240	11760	12530.29	2.00	81182	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2953	-9.34	0.79	12	1.48	-1338.00	15784.00	21000	20240307	-40.48	7740	20241210	61.50	14800	-15.54	20250217	9000	38.89	20250102	19130	-34.66	20240321	7740	61.50	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
65	20250319	130231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12570	810	2	6.89	4126296080	329320	296.25	11620	12870	11620	15280	8240	11760	12529.75	2.00	84713	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2969	-9.39	0.80	12	1.39	-1338.00	15784.00	21000	20240307	-40.14	7740	20241210	62.40	14800	-15.07	20250217	9000	39.67	20250102	19130	-34.29	20240321	7740	62.40	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
66	20250319	120231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12560	800	2	6.80	3934456275	314056	282.52	11620	12870	11620	15280	8240	11760	12527.88	2.00	81506	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2967	-9.39	0.80	12	1.33	-1338.00	15784.00	21000	20240307	-40.19	7740	20241210	62.27	14800	-15.14	20250217	9000	39.56	20250102	19130	-34.34	20240321	7740	62.27	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
67	20250319	110231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12510	750	2	6.38	3640040805	290645	261.46	11620	12870	11620	15280	8240	11760	12524.01	2.00	79464	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2955	-9.35	0.79	12	1.23	-1338.00	15784.00	21000	20240307	-40.43	7740	20241210	61.63	14800	-15.47	20250217	9000	39.00	20250102	19130	-34.61	20240321	7740	61.63	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
68	20250319	100231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12770	1010	2	8.59	2668312070	213463	192.03	11620	12870	11620	15280	8240	11760	12500.12	2.00	69856	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	3016	-9.54	0.81	12	0.90	-1338.00	15784.00	21000	20240307	-39.19	7740	20241210	64.99	14800	-13.72	20250217	9000	41.89	20250102	19130	-33.25	20240321	7740	64.99	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
69	20250319	090231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11800	40	2	0.34	20804440	1776	1.60	11620	11830	11620	15280	8240	11760	11714.21	2.00	191	12666	12212	11896	11442	11126	12055	11285	118	3520	500	8460	10	1	23620751	2787	-8.82	0.75	12	0.01	-1338.00	15784.00	21000	20240307	-43.81	7740	20241210	52.45	14800	-20.27	20250217	9000	31.11	20250102	19130	-38.32	20240321	7740	52.45	20241210	3.67	N	007810	500	118 억	473308	N	N	21	N	N
70	20250318	160230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11760	-380	5	-3.13	1308490750	109809	76.17	12300	12350	11580	15780	8500	12140	11916.17	2.03	-5569	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2778	-8.79	0.75	12	0.46	-1338.00	15784.00	21000	20240307	-44.00	7740	20241210	51.94	14800	-20.54	20250217	9000	30.67	20250102	19130	-38.53	20240321	7740	51.94	20241210	3.71	N	007810	500	118 억	478842	N	N	21	N	N
71	20250318	150231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11800	-340	5	-2.80	1227886045	102971	71.42	12300	12350	11580	15780	8500	12140	11924.58	2.03	-5816	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2787	-8.82	0.75	12	0.44	-1338.00	15784.00	21000	20240307	-43.81	7740	20241210	52.45	14800	-20.27	20250217	9000	31.11	20250102	19130	-38.32	20240321	7740	52.45	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
72	20250318	140231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11820	-320	5	-2.64	1145663230	96000	66.59	12300	12350	11580	15780	8500	12140	11933.99	2.03	-6863	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2792	-8.83	0.75	12	0.41	-1338.00	15784.00	21000	20240307	-43.71	7740	20241210	52.71	14800	-20.14	20250217	9000	31.33	20250102	19130	-38.21	20240321	7740	52.71	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
73	20250318	130230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11840	-300	5	-2.47	1049581420	87866	60.95	12300	12350	11580	15780	8500	12140	11945.25	2.03	-5563	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2797	-8.85	0.75	12	0.37	-1338.00	15784.00	21000	20240307	-43.62	7740	20241210	52.97	14800	-20.00	20250217	9000	31.56	20250102	19130	-38.11	20240321	7740	52.97	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
74	20250318	120230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11820	-320	5	-2.64	1015366265	84976	58.94	12300	12350	11580	15780	8500	12140	11948.86	2.03	-5298	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2792	-8.83	0.75	12	0.36	-1338.00	15784.00	21000	20240307	-43.71	7740	20241210	52.71	14800	-20.14	20250217	9000	31.33	20250102	19130	-38.21	20240321	7740	52.71	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
75	20250318	110230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11840	-300	5	-2.47	887619025	74178	51.45	12300	12350	11580	15780	8500	12140	11966.07	2.03	-4565	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2797	-8.85	0.75	12	0.31	-1338.00	15784.00	21000	20240307	-43.62	7740	20241210	52.97	14800	-20.00	20250217	9000	31.56	20250102	19130	-38.11	20240321	7740	52.97	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
76	20250318	100231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11880	-260	5	-2.14	640749745	53319	36.98	12300	12350	11580	15780	8500	12140	12017.29	2.03	-13521	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2806	-8.88	0.75	12	0.23	-1338.00	15784.00	21000	20240307	-43.43	7740	20241210	53.49	14800	-19.73	20250217	9000	32.00	20250102	19130	-37.90	20240321	7740	53.49	20241210	3.71	N	007810	500	118 억	478842	N	N	7	N	N
77	20250318	090231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11580	-560	5	-4.61	61003070	5051	3.50	12300	12350	11580	15780	8500	12140	12077.42	2.03	113	12606	12372	12166	11932	11726	12270	11830	118	3640	500	8740	10	1	23620751	2735	-8.65	0.73	12	0.02	-1338.00	15784.00	21000	20240307	-44.86	7740	20241210	49.61	14800	-21.76	20250217	9000	28.67	20250102	19130	-39.47	20240321	7740	49.61	20241210	3.71	N	007810	500	118 억	478842	Y	N	7	N	N
78	20250317	160231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12140	210	2	1.76	1753658900	143626	170.70	12340	12400	11960	15500	8360	11930	12210.14	2.02	1415	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2868	-9.07	0.77	12	0.61	-1338.00	15784.00	21000	20240307	-42.19	7740	20241210	56.85	14800	-17.97	20250217	9000	34.89	20250102	19130	-36.54	20240321	7740	56.85	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
79	20250317	150231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12170	240	2	2.01	1660225170	135932	161.55	12340	12400	11960	15500	8360	11930	12213.64	2.02	446	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2875	-9.10	0.77	12	0.58	-1338.00	15784.00	21000	20240307	-42.05	7740	20241210	57.24	14800	-17.77	20250217	9000	35.22	20250102	19130	-36.38	20240321	7740	57.24	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
80	20250317	140231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12170	240	2	2.01	1563728625	128006	152.13	12340	12400	11960	15500	8360	11930	12216.06	2.02	1915	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2875	-9.10	0.77	12	0.54	-1338.00	15784.00	21000	20240307	-42.05	7740	20241210	57.24	14800	-17.77	20250217	9000	35.22	20250102	19130	-36.38	20240321	7740	57.24	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
81	20250317	130230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	280	2	2.35	1475769175	120791	143.56	12340	12400	11960	15500	8360	11930	12217.54	2.02	5011	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2884	-9.13	0.77	12	0.51	-1338.00	15784.00	21000	20240307	-41.86	7740	20241210	57.75	14800	-17.50	20250217	9000	35.67	20250102	19130	-36.17	20240321	7740	57.75	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
82	20250317	120229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12180	250	2	2.10	1407851565	115220	136.94	12340	12400	11960	15500	8360	11930	12218.81	2.02	3829	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2877	-9.10	0.77	12	0.49	-1338.00	15784.00	21000	20240307	-42.00	7740	20241210	57.36	14800	-17.70	20250217	9000	35.33	20250102	19130	-36.33	20240321	7740	57.36	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
83	20250317	110230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12240	310	2	2.60	1333999045	109161	129.74	12340	12400	11960	15500	8360	11930	12220.47	2.02	2969	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2891	-9.15	0.78	12	0.46	-1338.00	15784.00	21000	20240307	-41.71	7740	20241210	58.14	14800	-17.30	20250217	9000	36.00	20250102	19130	-36.02	20240321	7740	58.14	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
84	20250317	100231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12300	370	2	3.10	1161277305	95002	112.91	12340	12400	11960	15500	8360	11930	12223.71	2.02	3091	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2905	-9.19	0.78	12	0.40	-1338.00	15784.00	21000	20240307	-41.43	7740	20241210	58.91	14800	-16.89	20250217	9000	36.67	20250102	19130	-35.70	20240321	7740	58.91	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
85	20250317	090230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12060	130	2	1.09	155199475	12709	15.10	12340	12340	12020	15500	8360	11930	12211.78	2.02	-5382	12330	12130	11780	11580	11230	12230	11680	118	3570	500	8580	10	1	23620751	2849	-9.01	0.76	12	0.05	-1338.00	15784.00	21000	20240307	-42.57	7740	20241210	55.81	14800	-18.51	20250217	9000	34.00	20250102	19130	-36.96	20240321	7740	55.81	20241210	3.70	N	007810	500	118 억	477318	N	N	7	N	N
86	20250314	160229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11930	370	2	3.20	964274085	81434	58.95	11570	11980	11430	15020	8100	11560	11840.92	1.99	9114	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2818	-8.92	0.76	12	0.34	-1338.00	15784.00	21000	20240307	-43.19	7740	20241210	54.13	14800	-19.39	20250217	9000	32.56	20250102	19130	-37.64	20240321	7740	54.13	20241210	3.77	N	007810	500	118 억	471186	N	N	7	N	N
87	20250314	150231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11930	370	2	3.20	882528295	74578	53.99	11570	11980	11430	15020	8100	11560	11833.63	1.99	9353	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2818	-8.92	0.76	12	0.32	-1338.00	15784.00	21000	20240307	-43.19	7740	20241210	54.13	14800	-19.39	20250217	9000	32.56	20250102	19130	-37.64	20240321	7740	54.13	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
88	20250314	140229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	420	2	3.63	745018885	63048	45.64	11570	11980	11430	15020	8100	11560	11816.69	1.99	10201	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2830	-8.95	0.76	12	0.27	-1338.00	15784.00	21000	20240307	-42.95	7740	20241210	54.78	14800	-19.05	20250217	9000	33.11	20250102	19130	-37.38	20240321	7740	54.78	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
89	20250314	130229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11860	300	2	2.60	603235085	51154	37.03	11570	11930	11430	15020	8100	11560	11792.53	1.99	10286	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2801	-8.86	0.75	12	0.22	-1338.00	15784.00	21000	20240307	-43.52	7740	20241210	53.23	14800	-19.86	20250217	9000	31.78	20250102	19130	-38.00	20240321	7740	53.23	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
90	20250314	120231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11930	370	2	3.20	515543620	43769	31.69	11570	11930	11430	15020	8100	11560	11778.74	1.99	9194	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2818	-8.92	0.76	12	0.19	-1338.00	15784.00	21000	20240307	-43.19	7740	20241210	54.13	14800	-19.39	20250217	9000	32.56	20250102	19130	-37.64	20240321	7740	54.13	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
91	20250314	110230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11850	290	2	2.51	384353825	32702	23.67	11570	11890	11430	15020	8100	11560	11753.22	1.99	5439	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2799	-8.86	0.75	12	0.14	-1338.00	15784.00	21000	20240307	-43.57	7740	20241210	53.10	14800	-19.93	20250217	9000	31.67	20250102	19130	-38.06	20240321	7740	53.10	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
92	20250314	100230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11790	230	2	1.99	222602945	18976	13.74	11570	11840	11430	15020	8100	11560	11730.76	1.99	2168	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2785	-8.81	0.75	12	0.08	-1338.00	15784.00	21000	20240307	-43.86	7740	20241210	52.33	14800	-20.34	20250217	9000	31.00	20250102	19130	-38.37	20240321	7740	52.33	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
93	20250314	090230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11650	90	2	0.78	20904680	1809	1.31	11570	11680	11430	15020	8100	11560	11555.93	1.99	241	12600	12080	11810	11290	11020	11945	11155	118	3460	500	8320	10	1	23620751	2752	-8.71	0.74	12	0.01	-1338.00	15784.00	21000	20240307	-44.52	7740	20241210	50.52	14800	-21.28	20250217	9000	29.44	20250102	19130	-39.10	20240321	7740	50.52	20241210	3.77	N	007810	500	118 억	471186	N	N	69	N	N
94	20250313	160228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11560	-310	5	-2.61	1625236250	137783	89.32	12050	12330	11540	15430	8310	11870	11796.10	2.11	-36234	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2731	-8.64	0.73	12	0.58	-1338.00	15784.00	21000	20240307	-44.95	7740	20241210	49.35	14800	-21.89	20250217	9000	28.44	20250102	19440	-40.53	20240313	7740	49.35	20241210	3.85	N	007810	500	118 억	498824	N	N	69	N	N
95	20250313	150229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11630	-240	5	-2.02	1537167425	130173	84.38	12050	12330	11540	15430	8310	11870	11808.65	2.11	-36072	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2747	-8.69	0.74	12	0.55	-1338.00	15784.00	21000	20240307	-44.62	7740	20241210	50.26	14800	-21.42	20250217	9000	29.22	20250102	19440	-40.17	20240313	7740	50.26	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
96	20250313	140228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11750	-120	5	-1.01	1405794825	118900	77.08	12050	12330	11540	15430	8310	11870	11823.34	2.11	-33778	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2775	-8.78	0.74	12	0.50	-1338.00	15784.00	21000	20240307	-44.05	7740	20241210	51.81	14800	-20.61	20250217	9000	30.56	20250102	19440	-39.56	20240313	7740	51.81	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
97	20250313	130229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11650	-220	5	-1.85	1279704825	108074	70.06	12050	12330	11600	15430	8310	11870	11841.01	2.11	-34965	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2752	-8.71	0.74	12	0.46	-1338.00	15784.00	21000	20240307	-44.52	7740	20241210	50.52	14800	-21.28	20250217	9000	29.44	20250102	19440	-40.07	20240313	7740	50.52	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
98	20250313	120228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11680	-190	5	-1.60	1156647060	97486	63.19	12050	12330	11640	15430	8310	11870	11864.75	2.11	-29026	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2759	-8.73	0.74	12	0.41	-1338.00	15784.00	21000	20240307	-44.38	7740	20241210	50.90	14800	-21.08	20250217	9000	29.78	20250102	19440	-39.92	20240313	7740	50.90	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
99	20250313	110229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11730	-140	5	-1.18	1066791010	89803	58.21	12050	12330	11640	15430	8310	11870	11879.24	2.11	-25566	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2771	-8.77	0.74	12	0.38	-1338.00	15784.00	21000	20240307	-44.14	7740	20241210	51.55	14800	-20.74	20250217	9000	30.33	20250102	19440	-39.66	20240313	7740	51.55	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
100	20250313	100228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11790	-80	5	-0.67	587363710	49404	32.03	12050	12140	11710	15430	8310	11870	11888.99	2.11	-11749	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2785	-8.81	0.75	12	0.21	-1338.00	15784.00	21000	20240307	-43.86	7740	20241210	52.33	14800	-20.34	20250217	9000	31.00	20250102	19440	-39.35	20240313	7740	52.33	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
101	20250313	090229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	110	2	0.93	142637370	11855	7.68	12050	12140	11910	15430	8310	11870	12031.83	2.11	-5490	12436	12152	11666	11382	10896	12295	11525	118	3560	500	8540	10	1	23620751	2830	-8.95	0.76	12	0.05	-1338.00	15784.00	21000	20240307	-42.95	7740	20241210	54.78	14800	-19.05	20250217	9000	33.11	20250102	19440	-38.37	20240313	7740	54.78	20241210	3.85	N	007810	500	118 억	498824	N	N	28	N	N
102	20250312	160227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11870	640	2	5.70	1791704955	152259	149.09	11420	11950	11180	14590	7870	11230	11767.20	2.04	17979	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2804	-8.87	0.75	12	0.64	-1338.00	15784.00	21000	20240307	-43.48	7740	20241210	53.36	14800	-19.80	20250217	9000	31.89	20250102	19440	-38.94	20240313	7740	53.36	20241210	3.81	N	007810	500	118 억	482347	N	N	28	N	N
103	20250312	150229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11890	660	2	5.88	1620387095	137825	134.96	11420	11950	11180	14590	7870	11230	11756.84	2.04	16164	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2809	-8.89	0.75	12	0.58	-1338.00	15784.00	21000	20240307	-43.38	7740	20241210	53.62	14800	-19.66	20250217	9000	32.11	20250102	19440	-38.84	20240313	7740	53.62	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
104	20250312	140228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11910	680	2	6.06	1408085820	119973	117.48	11420	11950	11180	14590	7870	11230	11736.69	2.04	15181	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2813	-8.90	0.75	12	0.51	-1338.00	15784.00	21000	20240307	-43.29	7740	20241210	53.88	14800	-19.53	20250217	9000	32.33	20250102	19440	-38.73	20240313	7740	53.88	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
105	20250312	130227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11870	640	2	5.70	1258539835	107385	105.15	11420	11950	11180	14590	7870	11230	11719.88	2.04	13138	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2804	-8.87	0.75	12	0.45	-1338.00	15784.00	21000	20240307	-43.48	7740	20241210	53.36	14800	-19.80	20250217	9000	31.89	20250102	19440	-38.94	20240313	7740	53.36	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
106	20250312	120228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11940	710	2	6.32	1114900905	95313	93.33	11420	11940	11180	14590	7870	11230	11697.26	2.04	10910	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2820	-8.92	0.76	12	0.40	-1338.00	15784.00	21000	20240307	-43.14	7740	20241210	54.26	14800	-19.32	20250217	9000	32.67	20250102	19440	-38.58	20240313	7740	54.26	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
107	20250312	110227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11820	590	2	5.25	860482650	73856	72.32	11420	11840	11180	14590	7870	11230	11650.82	2.04	5997	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2792	-8.83	0.75	12	0.31	-1338.00	15784.00	21000	20240307	-43.71	7740	20241210	52.71	14800	-20.14	20250217	9000	31.33	20250102	19440	-39.20	20240313	7740	52.71	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
108	20250312	100227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11780	550	2	4.90	643723655	55430	54.28	11420	11840	11180	14590	7870	11230	11613.27	2.04	3264	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2783	-8.80	0.75	12	0.23	-1338.00	15784.00	21000	20240307	-43.90	7740	20241210	52.20	14800	-20.41	20250217	9000	30.89	20250102	19440	-39.40	20240313	7740	52.20	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
109	20250312	090228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11230	0	3	0.00	21059980	1865	1.83	11420	11420	11220	14590	7870	11230	11292.21	2.04	-1455	11636	11432	11156	10952	10676	11535	11055	118	3360	500	8080	10	1	23620751	2653	-8.39	0.71	12	0.01	-1338.00	15784.00	21000	20240307	-46.52	7740	20241210	45.09	14800	-24.12	20250217	9000	24.78	20250102	19440	-42.23	20240313	7740	45.09	20241210	3.81	N	007810	500	118 억	482347	N	N	4	N	N
110	20250311	160226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11230	-250	5	-2.18	1128214525	101854	64.52	10990	11360	10880	14920	8040	11480	11076.78	1.90	19206	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2653	-8.39	0.71	12	0.43	-1338.00	15784.00	21000	20240307	-46.52	7740	20241210	45.09	14800	-24.12	20250217	9000	24.78	20250102	19440	-42.23	20240313	7740	45.09	20241210	3.87	N	007810	500	118 억	447831	N	N	4	N	N
111	20250311	150227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11210	-270	5	-2.35	1076924385	97285	61.63	10990	11360	10880	14920	8040	11480	11069.79	1.90	19133	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2648	-8.38	0.71	12	0.41	-1338.00	15784.00	21000	20240307	-46.62	7740	20241210	44.83	14800	-24.26	20250217	9000	24.56	20250102	19440	-42.34	20240313	7740	44.83	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
112	20250311	140227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11270	-210	5	-1.83	1000639915	90491	57.32	10990	11360	10880	14920	8040	11480	11057.89	1.90	17964	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2662	-8.42	0.71	12	0.38	-1338.00	15784.00	21000	20240307	-46.33	7740	20241210	45.61	14800	-23.85	20250217	9000	25.22	20250102	19440	-42.03	20240313	7740	45.61	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
113	20250311	130227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11200	-280	5	-2.44	906874515	82185	52.06	10990	11360	10880	14920	8040	11480	11034.55	1.90	16562	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2646	-8.37	0.71	12	0.35	-1338.00	15784.00	21000	20240307	-46.67	7740	20241210	44.70	14800	-24.32	20250217	9000	24.44	20250102	19440	-42.39	20240313	7740	44.70	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
114	20250311	120226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11190	-290	5	-2.53	864800165	78442	49.69	10990	11360	10880	14920	8040	11480	11024.71	1.90	17048	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2643	-8.36	0.71	12	0.33	-1338.00	15784.00	21000	20240307	-46.71	7740	20241210	44.57	14800	-24.39	20250217	9000	24.33	20250102	19440	-42.44	20240313	7740	44.57	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
115	20250311	110227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11010	-470	5	-4.09	729839925	66382	42.05	10990	11360	10880	14920	8040	11480	10994.55	1.90	16795	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2601	-8.23	0.70	12	0.28	-1338.00	15784.00	21000	20240307	-47.57	7740	20241210	42.25	14800	-25.61	20250217	9000	22.33	20250102	19440	-43.36	20240313	7740	42.25	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
116	20250311	100227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11020	-460	5	-4.01	473915400	43041	27.26	10990	11360	10910	14920	8040	11480	11010.79	1.90	11580	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2603	-8.24	0.70	12	0.18	-1338.00	15784.00	21000	20240307	-47.52	7740	20241210	42.38	14800	-25.54	20250217	9000	22.44	20250102	19440	-43.31	20240313	7740	42.38	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
117	20250311	090227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11010	-470	5	-4.09	70421980	6390	4.05	10990	11360	10970	14920	8040	11480	11020.65	1.90	1459	12220	11850	11650	11280	11080	11750	11180	118	3440	500	8260	10	1	23620751	2601	-8.23	0.70	12	0.03	-1338.00	15784.00	21000	20240307	-47.57	7740	20241210	42.25	14800	-25.61	20250217	9000	22.33	20250102	19440	-43.36	20240313	7740	42.25	20241210	3.87	N	007810	500	118 억	447831	N	N	3	N	N
118	20250310	160225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11480	-420	5	-3.53	1802639885	155208	66.59	11900	12020	11450	15470	8330	11900	11614.59	1.93	-7731	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2712	-8.58	0.73	12	0.66	-1338.00	15784.00	21000	20240307	-45.33	7740	20241210	48.32	14800	-22.43	20250217	9000	27.56	20250102	19440	-40.95	20240313	7740	48.32	20241210	3.82	N	007810	500	118 억	455879	N	N	3	N	N
119	20250310	150227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11455	-445	5	-3.74	1722154220	148194	63.58	11900	12020	11450	15470	8330	11900	11620.72	1.93	-8113	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2706	-8.56	0.73	12	0.63	-1338.00	15784.00	21000	20240307	-45.45	7740	20241210	48.00	14800	-22.60	20250217	9000	27.28	20250102	19440	-41.08	20240313	7740	48.00	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
120	20250310	140226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11510	-390	5	-3.28	1497682520	128673	55.21	11900	12020	11490	15470	8330	11900	11639.21	1.93	-11780	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2719	-8.60	0.73	12	0.54	-1338.00	15784.00	21000	20240307	-45.19	7740	20241210	48.71	14800	-22.23	20250217	9000	27.89	20250102	19440	-40.79	20240313	7740	48.71	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
121	20250310	130226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11510	-390	5	-3.28	1295094530	111082	47.66	11900	12020	11490	15470	8330	11900	11658.65	1.93	-19260	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2719	-8.60	0.73	12	0.47	-1338.00	15784.00	21000	20240307	-45.19	7740	20241210	48.71	14800	-22.23	20250217	9000	27.89	20250102	19440	-40.79	20240313	7740	48.71	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
122	20250310	120225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11540	-360	5	-3.03	1090562865	93363	40.06	11900	12020	11490	15470	8330	11900	11680.61	1.93	-20438	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2726	-8.62	0.73	12	0.40	-1338.00	15784.00	21000	20240307	-45.05	7740	20241210	49.10	14800	-22.03	20250217	9000	28.22	20250102	19440	-40.64	20240313	7740	49.10	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
123	20250310	110226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11750	-150	5	-1.26	790628105	67415	28.92	11900	12020	11510	15470	8330	11900	11727.48	1.93	-11748	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2775	-8.78	0.74	12	0.29	-1338.00	15784.00	21000	20240307	-44.05	7740	20241210	51.81	14800	-20.61	20250217	9000	30.56	20250102	19440	-39.56	20240313	7740	51.81	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
124	20250310	100226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11630	-270	5	-2.27	645999345	54971	23.59	11900	12020	11520	15470	8330	11900	11751.32	1.93	-9432	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2747	-8.69	0.74	12	0.23	-1338.00	15784.00	21000	20240307	-44.62	7740	20241210	50.26	14800	-21.42	20250217	9000	29.22	20250102	19440	-40.17	20240313	7740	50.26	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
125	20250310	090226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11950	50	2	0.42	51889610	4374	1.88	11900	11960	11780	15470	8330	11900	11862.18	1.93	-2570	12586	12242	11756	11412	10926	12415	11585	118	3570	500	8560	10	1	23620751	2823	-8.93	0.76	12	0.02	-1338.00	15784.00	21000	20240307	-43.10	7740	20241210	54.39	14800	-19.26	20250217	9000	32.78	20250102	19440	-38.53	20240313	7740	54.39	20241210	3.82	N	007810	500	118 억	455879	N	N	0	N	N
126	20250307	160226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11900	550	2	4.85	2740637125	231403	140.62	11350	12100	11270	14750	7950	11350	11844.14	1.79	33700	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2811	-8.89	0.75	12	0.98	-1338.00	15784.00	21000	20240307	-43.33	7740	20241210	53.75	14800	-19.59	20250217	9000	32.22	20250102	21000	-43.33	20240307	7740	53.75	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
127	20250307	150227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11800	450	2	3.96	2552998620	215523	130.97	11350	12100	11270	14750	7950	11350	11846.23	1.79	30160	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2787	-8.82	0.75	12	0.91	-1338.00	15784.00	21000	20240307	-43.81	7740	20241210	52.45	14800	-20.27	20250217	9000	31.11	20250102	21000	-43.81	20240307	7740	52.45	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
128	20250307	140225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11800	450	2	3.96	2333705370	196928	119.67	11350	12100	11270	14750	7950	11350	11851.25	1.79	32984	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2787	-8.82	0.75	12	0.83	-1338.00	15784.00	21000	20240307	-43.81	7740	20241210	52.45	14800	-20.27	20250217	9000	31.11	20250102	21000	-43.81	20240307	7740	52.45	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
129	20250307	130226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11760	410	2	3.61	1931023325	163088	99.11	11350	12100	11270	14750	7950	11350	11841.20	1.79	25598	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2778	-8.79	0.75	12	0.69	-1338.00	15784.00	21000	20240307	-44.00	7740	20241210	51.94	14800	-20.54	20250217	9000	30.67	20250102	21000	-44.00	20240307	7740	51.94	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
130	20250307	120226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11690	340	2	3.00	1869821245	157853	95.93	11350	12100	11270	14750	7950	11350	11846.19	1.79	25058	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2761	-8.74	0.74	12	0.67	-1338.00	15784.00	21000	20240307	-44.33	7740	20241210	51.03	14800	-21.01	20250217	9000	29.89	20250102	21000	-44.33	20240307	7740	51.03	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
131	20250307	110225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11850	500	2	4.41	1680060700	141725	86.13	11350	12100	11270	14750	7950	11350	11855.35	1.79	23640	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2799	-8.86	0.75	12	0.60	-1338.00	15784.00	21000	20240307	-43.57	7740	20241210	53.10	14800	-19.93	20250217	9000	31.67	20250102	21000	-43.57	20240307	7740	53.10	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
132	20250307	100225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11960	610	2	5.37	1488762075	125641	76.35	11350	12100	11270	14750	7950	11350	11850.42	1.79	20680	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2825	-8.94	0.76	12	0.53	-1338.00	15784.00	21000	20240307	-43.05	7740	20241210	54.52	14800	-19.19	20250217	9000	32.89	20250102	21000	-43.05	20240307	7740	54.52	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
133	20250307	090227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11350	0	3	0.00	53758950	4741	2.88	11350	11390	11270	14750	7950	11350	11338.49	1.79	-128	12503	11926	11563	10986	10623	11745	10805	118	3400	500	8170	10	1	23620751	2681	-8.48	0.72	12	0.02	-1338.00	15784.00	21000	20240307	-45.95	7740	20241210	46.64	14800	-23.31	20250217	9000	26.11	20250102	21000	-45.95	20240307	7740	46.64	20241210	3.84	N	007810	500	118 억	422516	N	N	3	N	N
134	20250306	160225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11350	-590	5	-4.94	1886204805	163794	140.71	11960	12140	11200	15520	8360	11940	11515.97	1.94	-34791	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2681	-8.48	0.72	12	0.69	-1338.00	15784.00	21000	20240307	-45.95	7740	20241210	46.64	14800	-23.31	20250217	9000	26.11	20250102	21000	-45.95	20240307	7740	46.64	20241210	3.81	N	007810	500	118 억	457775	N	N	3	N	N
135	20250306	150225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11250	-690	5	-5.78	1763703765	152973	131.41	11960	12140	11200	15520	8360	11940	11529.51	1.94	-35098	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2657	-8.41	0.71	12	0.65	-1338.00	15784.00	21000	20240307	-46.43	7740	20241210	45.35	14800	-23.99	20250217	9000	25.00	20250102	21000	-46.43	20240307	7740	45.35	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
136	20250306	140225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11410	-530	5	-4.44	1473345810	127266	109.33	11960	12140	11360	15520	8360	11940	11576.90	1.94	-34889	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2695	-8.53	0.72	12	0.54	-1338.00	15784.00	21000	20240307	-45.67	7740	20241210	47.42	14800	-22.91	20250217	9000	26.78	20250102	21000	-45.67	20240307	7740	47.42	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
137	20250306	130224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11440	-500	5	-4.19	1337557490	115345	99.09	11960	12140	11360	15520	8360	11940	11596.15	1.94	-32230	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2702	-8.55	0.72	12	0.49	-1338.00	15784.00	21000	20240307	-45.52	7740	20241210	47.80	14800	-22.70	20250217	9000	27.11	20250102	21000	-45.52	20240307	7740	47.80	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
138	20250306	120225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11450	-490	5	-4.10	1183699480	101867	87.51	11960	12140	11440	15520	8360	11940	11620.05	1.94	-28040	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2705	-8.56	0.73	12	0.43	-1338.00	15784.00	21000	20240307	-45.48	7740	20241210	47.93	14800	-22.64	20250217	9000	27.22	20250102	21000	-45.48	20240307	7740	47.93	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
139	20250306	110224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11490	-450	5	-3.77	979546810	84077	72.23	11960	12140	11440	15520	8360	11940	11650.59	1.94	-25755	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2714	-8.59	0.73	12	0.36	-1338.00	15784.00	21000	20240307	-45.29	7740	20241210	48.45	14800	-22.36	20250217	9000	27.67	20250102	21000	-45.29	20240307	7740	48.45	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
140	20250306	100225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11510	-430	5	-3.60	709096880	60558	52.02	11960	12140	11510	15520	8360	11940	11709.38	1.94	-18687	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2719	-8.60	0.73	12	0.26	-1338.00	15784.00	21000	20240307	-45.19	7740	20241210	48.71	14800	-22.23	20250217	9000	27.89	20250102	21000	-45.19	20240307	7740	48.71	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
141	20250306	090225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	40	2	0.34	34578770	2877	2.47	11960	12140	11960	15520	8360	11940	12019.04	1.94	-42	12453	12196	11963	11706	11473	12080	11590	118	3580	500	8590	10	1	23620751	2830	-8.95	0.76	12	0.01	-1338.00	15784.00	21000	20240307	-42.95	7740	20241210	54.78	14800	-19.05	20250217	9000	33.11	20250102	21000	-42.95	20240307	7740	54.78	20241210	3.81	N	007810	500	118 억	457775	N	N	11	N	N
142	20250305	160223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11940	-50	5	-0.42	1369288740	115296	86.88	11990	12220	11730	15580	8400	11990	11875.75	2.03	-22945	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2820	-8.92	0.76	12	0.49	-1338.00	15784.00	21000	20240307	-43.14	7740	20241210	54.26	14800	-19.32	20250217	9000	32.67	20250102	21000	-43.14	20240307	7740	54.26	20241210	3.89	N	007810	500	118 억	480556	N	N	11	N	N
143	20250305	150224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11940	-50	5	-0.42	1174061545	98991	74.59	11990	12220	11730	15580	8400	11990	11859.62	2.03	-25298	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2820	-8.92	0.76	12	0.42	-1338.00	15784.00	21000	20240307	-43.14	7740	20241210	54.26	14800	-19.32	20250217	9000	32.67	20250102	21000	-43.14	20240307	7740	54.26	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
144	20250305	140223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11800	-190	5	-1.58	972497195	82039	61.82	11990	12220	11730	15580	8400	11990	11853.25	2.03	-23711	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2787	-8.82	0.75	12	0.35	-1338.00	15784.00	21000	20240307	-43.81	7740	20241210	52.45	14800	-20.27	20250217	9000	31.11	20250102	21000	-43.81	20240307	7740	52.45	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
145	20250305	130222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11740	-250	5	-2.09	891702415	75181	56.65	11990	12220	11740	15580	8400	11990	11859.87	2.03	-21423	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2773	-8.77	0.74	12	0.32	-1338.00	15784.00	21000	20240307	-44.10	7740	20241210	51.68	14800	-20.68	20250217	9000	30.44	20250102	21000	-44.10	20240307	7740	51.68	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
146	20250305	120224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11840	-150	5	-1.25	754758255	63540	47.88	11990	12220	11750	15580	8400	11990	11877.59	2.03	-14690	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2797	-8.85	0.75	12	0.27	-1338.00	15784.00	21000	20240307	-43.62	7740	20241210	52.97	14800	-20.00	20250217	9000	31.56	20250102	21000	-43.62	20240307	7740	52.97	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
147	20250305	110222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11790	-200	5	-1.67	621041360	52195	39.33	11990	12220	11780	15580	8400	11990	11897.60	2.03	-10341	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2785	-8.81	0.75	12	0.22	-1338.00	15784.00	21000	20240307	-43.86	7740	20241210	52.33	14800	-20.34	20250217	9000	31.00	20250102	21000	-43.86	20240307	7740	52.33	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
148	20250305	100223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11860	-130	5	-1.08	442095380	37088	27.95	11990	12220	11800	15580	8400	11990	11919.22	2.03	-8865	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2801	-8.86	0.75	12	0.16	-1338.00	15784.00	21000	20240307	-43.52	7740	20241210	53.23	14800	-19.86	20250217	9000	31.78	20250102	21000	-43.52	20240307	7740	53.23	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
149	20250305	090222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12140	150	2	1.25	37812470	3137	2.36	11990	12220	11990	15580	8400	11990	12065.84	2.03	623	12363	12176	11903	11716	11443	12270	11810	118	3590	500	8630	10	1	23620751	2868	-9.07	0.77	12	0.01	-1338.00	15784.00	21000	20240307	-42.19	7740	20241210	56.85	14800	-17.97	20250217	9000	34.89	20250102	21000	-42.19	20240307	7740	56.85	20241210	3.89	N	007810	500	118 억	480556	N	N	9	N	N
150	20250304	160221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11990	-270	5	-2.20	1562108285	132119	36.64	11870	12090	11630	15930	8590	12260	11822.98	2.16	-29441	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2832	-8.96	0.76	12	0.56	-1338.00	15784.00	21000	20240307	-42.90	7740	20241210	54.91	14800	-18.99	20250217	9000	33.22	20250102	21000	-42.90	20240307	7740	54.91	20241210	3.84	N	007810	500	118 억	510170	N	N	9	N	N
151	20250304	150221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12060	-200	5	-1.63	1430255765	121150	33.60	11870	12090	11630	15930	8590	12260	11805.13	2.16	-25759	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2849	-9.01	0.76	12	0.51	-1338.00	15784.00	21000	20240307	-42.57	7740	20241210	55.81	14800	-18.51	20250217	9000	34.00	20250102	21000	-42.57	20240307	7740	55.81	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
152	20250304	140221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11860	-400	5	-3.26	1204668860	102302	28.37	11870	11970	11630	15930	8590	12260	11774.95	2.16	-27105	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2801	-8.86	0.75	12	0.43	-1338.00	15784.00	21000	20240307	-43.52	7740	20241210	53.23	14800	-19.86	20250217	9000	31.78	20250102	21000	-43.52	20240307	7740	53.23	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
153	20250304	130221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11710	-550	5	-4.49	1054727505	89609	24.85	11870	11970	11630	15930	8590	12260	11769.56	2.16	-25336	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2766	-8.75	0.74	12	0.38	-1338.00	15784.00	21000	20240307	-44.24	7740	20241210	51.29	14800	-20.88	20250217	9000	30.11	20250102	21000	-44.24	20240307	7740	51.29	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
154	20250304	120222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11780	-480	5	-3.92	958800955	81433	22.58	11870	11970	11630	15930	8590	12260	11773.27	2.16	-22647	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2783	-8.80	0.75	12	0.34	-1338.00	15784.00	21000	20240307	-43.90	7740	20241210	52.20	14800	-20.41	20250217	9000	30.89	20250102	21000	-43.90	20240307	7740	52.20	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
155	20250304	110221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11830	-430	5	-3.51	845007810	71780	19.91	11870	11970	11630	15930	8590	12260	11771.23	2.16	-19936	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2794	-8.84	0.75	12	0.30	-1338.00	15784.00	21000	20240307	-43.67	7740	20241210	52.84	14800	-20.07	20250217	9000	31.44	20250102	21000	-43.67	20240307	7740	52.84	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
156	20250304	100221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11830	-430	5	-3.51	585219605	49747	13.80	11870	11970	11630	15930	8590	12260	11762.51	2.16	-10805	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2794	-8.84	0.75	12	0.21	-1338.00	15784.00	21000	20240307	-43.67	7740	20241210	52.84	14800	-20.07	20250217	9000	31.44	20250102	21000	-43.67	20240307	7740	52.84	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N
157	20250304	090220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11730	-530	5	-4.32	105015960	8872	2.46	11870	11970	11680	15930	8590	12260	11829.95	2.16	-1096	12986	12622	11986	11622	10986	12805	11805	118	3670	500	8820	10	1	23620751	2771	-8.77	0.74	12	0.04	-1338.00	15784.00	21000	20240307	-44.14	7740	20241210	51.55	14800	-20.74	20250217	9000	30.33	20250102	21000	-44.14	20240307	7740	51.55	20241210	3.84	N	007810	500	118 억	510170	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History