KissMeData/009140/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161638	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18520	-240	5	-1.28	53113310	2885	96.78	19000	19000	18210	24350	13140	18760	18410.16	9.00	-547	18986	18872	18766	18652	18546	18930	18710	79	5590	5000	11250	10	1	1570797	291	11.36	0.36	12	0.18	1630.00	51653.00	29900	20240523	-38.06	17930	20250228	3.29	20800	-10.96	20250102	17930	3.29	20250228	29900	-38.06	20240523	17930	3.29	20250228	2.18	Y	009140	5000	78 억	141417	N	N	0	N	N
3	20250331	151514	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18390	-370	5	-1.97	50779670	2759	92.55	19000	19000	18210	24350	13140	18760	18405.10	9.00	-489	18986	18872	18766	18652	18546	18930	18710	79	5590	5000	11250	10	1	1570797	289	11.28	0.36	12	0.18	1630.00	51653.00	29900	20240523	-38.49	17930	20250228	2.57	20800	-11.59	20250102	17930	2.57	20250228	29900	-38.49	20240523	17930	2.57	20250228	2.18	Y	009140	5000	78 억	141417	N	N	0	N	N
4	20250331	120643	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18620	-140	5	-0.75	13677130	739	24.79	19000	19000	18400	24350	13140	18760	18507.62	9.00	-72	18986	18872	18766	18652	18546	18930	18710	79	5590	5000	11250	10	1	1570797	292	11.42	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.73	17930	20250228	3.85	20800	-10.48	20250102	17930	3.85	20250228	29900	-37.73	20240523	17930	3.85	20250228	2.18	Y	009140	5000	78 억	141417	N	N	0	N	N
5	20250331	091159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18750	-10	5	-0.05	2294850	123	4.13	19000	19000	18560	24350	13140	18760	18657.32	9.00	-105	18986	18872	18766	18652	18546	18930	18710	79	5590	5000	11250	10	1	1570797	295	11.50	0.36	12	0.01	1630.00	51653.00	29900	20240523	-37.29	17930	20250228	4.57	20800	-9.86	20250102	17930	4.57	20250228	29900	-37.29	20240523	17930	4.57	20250228	2.18	Y	009140	5000	78 억	141417	N	N	0	N	N
6	20250328	160240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18760	-130	5	-0.69	55890670	2980	149.15	18660	18880	18660	24550	13230	18890	18755.26	8.83	116	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	295	11.51	0.36	12	0.19	1630.00	51653.00	29900	20240523	-37.26	17930	20250228	4.63	20800	-9.81	20250102	17930	4.63	20250228	29900	-37.26	20240523	17930	4.63	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
7	20250328	150242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18780	-110	5	-0.58	43540980	2322	116.22	18660	18880	18660	24550	13230	18890	18751.50	8.83	129	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	295	11.52	0.36	12	0.15	1630.00	51653.00	29900	20240523	-37.19	17930	20250228	4.74	20800	-9.71	20250102	17930	4.74	20250228	29900	-37.19	20240523	17930	4.74	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
8	20250328	140242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18790	-100	5	-0.53	37136990	1979	99.05	18660	18880	18660	24550	13230	18890	18765.53	8.83	146	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	295	11.53	0.36	12	0.13	1630.00	51653.00	29900	20240523	-37.16	17930	20250228	4.80	20800	-9.66	20250102	17930	4.80	20250228	29900	-37.16	20240523	17930	4.80	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
9	20250328	130241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18830	-60	5	-0.32	36426280	1941	97.15	18660	18880	18660	24550	13230	18890	18766.76	8.83	147	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	296	11.55	0.36	12	0.12	1630.00	51653.00	29900	20240523	-37.02	17930	20250228	5.02	20800	-9.47	20250102	17930	5.02	20250228	29900	-37.02	20240523	17930	5.02	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
10	20250328	120241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18830	-60	5	-0.32	35995720	1918	96.00	18660	18880	18660	24550	13230	18890	18767.32	8.83	142	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	296	11.55	0.36	12	0.12	1630.00	51653.00	29900	20240523	-37.02	17930	20250228	5.02	20800	-9.47	20250102	17930	5.02	20250228	29900	-37.02	20240523	17930	5.02	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
11	20250328	110240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18880	-10	5	-0.05	26457010	1408	70.47	18660	18880	18660	24550	13230	18890	18790.49	8.83	114	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	297	11.58	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.86	17930	20250228	5.30	20800	-9.23	20250102	17930	5.30	20250228	29900	-36.86	20240523	17930	5.30	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
12	20250328	100242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	-190	5	-1.01	10959860	584	29.23	18660	18800	18660	24550	13230	18890	18766.88	8.83	67	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	294	11.47	0.36	12	0.04	1630.00	51653.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
13	20250328	090243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	-230	5	-1.22	18660	1	0.05	18660	18660	18660	24550	13230	18890	18660.00	8.83	0	19183	19036	18853	18706	18523	18945	18615	79	5660	5000	11330	10	1	1570797	293	11.45	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.24	N	009140	5000	78 억	138650	N	N	0	N	N
14	20250327	160241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18890	-80	5	-0.42	37603380	1998	64.87	19000	19000	18670	24650	13280	18970	18820.51	8.79	20	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	297	11.59	0.37	12	0.13	1630.00	51653.00	29900	20240523	-36.82	17930	20250228	5.35	20800	-9.18	20250102	17930	5.35	20250228	29900	-36.82	20240523	17930	5.35	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
15	20250327	150241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	-270	5	-1.42	33311870	1770	57.47	19000	19000	18670	24650	13280	18970	18820.27	8.79	20	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	294	11.47	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
16	20250327	140240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18760	-210	5	-1.11	32337280	1718	55.78	19000	19000	18670	24650	13280	18970	18822.63	8.79	-14	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	295	11.51	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.26	17930	20250228	4.63	20800	-9.81	20250102	17930	4.63	20250228	29900	-37.26	20240523	17930	4.63	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
17	20250327	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18810	-160	5	-0.84	29207405	1552	50.39	19000	19000	18670	24650	13280	18970	18819.20	8.79	25	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	295	11.54	0.36	12	0.10	1630.00	51653.00	29900	20240523	-37.09	17930	20250228	4.91	20800	-9.57	20250102	17930	4.91	20250228	29900	-37.09	20240523	17930	4.91	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
18	20250327	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18795	-175	5	-0.92	29076175	1545	50.16	19000	19000	18670	24650	13280	18970	18819.53	8.79	21	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	295	11.53	0.36	12	0.10	1630.00	51653.00	29900	20240523	-37.14	17930	20250228	4.82	20800	-9.64	20250102	17930	4.82	20250228	29900	-37.14	20240523	17930	4.82	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
19	20250327	110243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18890	-80	5	-0.42	25994950	1381	44.84	19000	19000	18670	24650	13280	18970	18823.28	8.79	-1	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	297	11.59	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.82	17930	20250228	5.35	20800	-9.18	20250102	17930	5.35	20250228	29900	-36.82	20240523	17930	5.35	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
20	20250327	100240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18890	-80	5	-0.42	25957170	1379	44.77	19000	19000	18670	24650	13280	18970	18823.18	8.79	-1	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	297	11.59	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.82	17930	20250228	5.35	20800	-9.18	20250102	17930	5.35	20250228	29900	-36.82	20240523	17930	5.35	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
21	20250327	090241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	-270	5	-1.42	10904420	580	18.83	19000	19000	18700	24650	13280	18970	18800.72	8.79	-13	19403	19186	18893	18676	18383	19295	18785	79	5680	5000	11380	10	1	1570797	294	11.47	0.36	12	0.04	1630.00	51653.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.34	N	009140	5000	78 억	138130	N	N	0	N	N
22	20250326	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18970	250	2	1.34	57676130	3066	82.20	18600	19110	18600	24300	13110	18720	18811.52	8.79	50	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	298	11.64	0.37	12	0.20	1630.00	51653.00	29900	20240523	-36.56	17930	20250228	5.80	20800	-8.80	20250102	17930	5.80	20250228	29900	-36.56	20240523	17930	5.80	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
23	20250326	150237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18970	250	2	1.34	54909850	2920	78.28	18600	19110	18600	24300	13110	18720	18804.74	8.79	44	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	298	11.64	0.37	12	0.19	1630.00	51653.00	29900	20240523	-36.56	17930	20250228	5.80	20800	-8.80	20250102	17930	5.80	20250228	29900	-36.56	20240523	17930	5.80	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
24	20250326	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18820	100	2	0.53	36896420	1965	52.68	18600	19110	18600	24300	13110	18720	18776.80	8.79	35	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	296	11.55	0.36	12	0.13	1630.00	51653.00	29900	20240523	-37.06	17930	20250228	4.96	20800	-9.52	20250102	17930	4.96	20250228	29900	-37.06	20240523	17930	4.96	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
25	20250326	130240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	80	2	0.43	15853340	845	22.65	18600	19110	18600	24300	13110	18720	18761.35	8.79	-5	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	295	11.53	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
26	20250326	120241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	80	2	0.43	15853340	845	22.65	18600	19110	18600	24300	13110	18720	18761.35	8.79	-5	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	295	11.53	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
27	20250326	110239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18820	100	2	0.53	14125770	753	20.19	18600	19110	18600	24300	13110	18720	18759.32	8.79	-5	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	296	11.55	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.06	17930	20250228	4.96	20800	-9.52	20250102	17930	4.96	20250228	29900	-37.06	20240523	17930	4.96	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
28	20250326	100241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18735	15	2	0.08	3664290	196	5.25	18600	19110	18600	24300	13110	18720	18695.36	8.79	60	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	294	11.49	0.36	12	0.01	1630.00	51653.00	29900	20240523	-37.34	17930	20250228	4.49	20800	-9.93	20250102	17930	4.49	20250228	29900	-37.34	20240523	17930	4.49	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
29	20250326	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18990	270	2	1.44	3063500	164	4.40	18600	19110	18600	24300	13110	18720	18679.88	8.79	61	19460	19090	18820	18450	18180	18955	18315	79	5580	5000	11230	10	1	1570797	298	11.65	0.37	12	0.01	1630.00	51653.00	29900	20240523	-36.49	17930	20250228	5.91	20800	-8.70	20250102	17930	5.91	20250228	29900	-36.49	20240523	17930	5.91	20250228	2.39	N	009140	5000	78 억	138080	N	N	3	N	N
30	20250325	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18720	-100	5	-0.53	68318050	3629	142.26	19190	19190	18550	24450	13180	18820	18825.59	8.81	-352	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	294	11.48	0.36	12	0.23	1630.00	51653.00	29900	20240523	-37.39	17930	20250228	4.41	20800	-10.00	20250102	17930	4.41	20250228	29900	-37.39	20240523	17930	4.41	20250228	2.39	N	009140	5000	78 억	138432	N	N	3	N	N
31	20250325	150240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18690	-130	5	-0.69	58474470	3103	121.64	19190	19190	18550	24450	13180	18820	18844.50	8.81	-239	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	294	11.47	0.36	12	0.20	1630.00	51653.00	29900	20240523	-37.49	17930	20250228	4.24	20800	-10.14	20250102	17930	4.24	20250228	29900	-37.49	20240523	17930	4.24	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
32	20250325	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18750	-70	5	-0.37	56911830	3019	118.35	19190	19190	18550	24450	13180	18820	18851.22	8.81	-235	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	295	11.50	0.36	12	0.19	1630.00	51653.00	29900	20240523	-37.29	17930	20250228	4.57	20800	-9.86	20250102	17930	4.57	20250228	29900	-37.29	20240523	17930	4.57	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
33	20250325	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18750	-70	5	-0.37	56911830	3019	118.35	19190	19190	18550	24450	13180	18820	18851.22	8.81	-235	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	295	11.50	0.36	12	0.19	1630.00	51653.00	29900	20240523	-37.29	17930	20250228	4.57	20800	-9.86	20250102	17930	4.57	20250228	29900	-37.29	20240523	17930	4.57	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
34	20250325	120239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18770	-50	5	-0.27	54318700	2880	112.90	19190	19190	18600	24450	13180	18820	18860.66	8.81	-229	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	295	11.52	0.36	12	0.18	1630.00	51653.00	29900	20240523	-37.22	17930	20250228	4.68	20800	-9.76	20250102	17930	4.68	20250228	29900	-37.22	20240523	17930	4.68	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
35	20250325	110239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19090	270	2	1.43	26496820	1388	54.41	19190	19190	18670	24450	13180	18820	19089.93	8.81	-352	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	300	11.71	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.15	17930	20250228	6.47	20800	-8.22	20250102	17930	6.47	20250228	29900	-36.15	20240523	17930	6.47	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
36	20250325	100245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19000	180	2	0.96	16990390	888	34.81	19190	19190	18670	24450	13180	18820	19133.32	8.81	-352	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	298	11.66	0.37	12	0.06	1630.00	51653.00	29900	20240523	-36.45	17930	20250228	5.97	20800	-8.65	20250102	17930	5.97	20250228	29900	-36.45	20240523	17930	5.97	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
37	20250325	090240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19090	270	2	1.43	9728710	507	19.87	19190	19190	18670	24450	13180	18820	19188.78	8.81	-8	19106	18962	18736	18592	18366	19035	18665	79	5630	5000	11290	10	1	1570797	300	11.71	0.37	12	0.03	1630.00	51653.00	29900	20240523	-36.15	17930	20250228	6.47	20800	-8.22	20250102	17930	6.47	20250228	29900	-36.15	20240523	17930	6.47	20250228	2.39	N	009140	5000	78 억	138432	N	N	0	N	N
38	20250324	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18820	30	2	0.16	47828235	2550	149.65	18790	18880	18510	24400	13160	18790	18756.17	8.82	-192	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	296	11.55	0.36	12	0.16	1630.00	51653.00	29900	20240523	-37.06	17930	20250228	4.96	20800	-9.52	20250102	17930	4.96	20250228	29900	-37.06	20240523	17930	4.96	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
39	20250324	150240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18860	70	2	0.37	45923775	2449	143.72	18790	18880	18510	24400	13160	18790	18752.05	8.82	-193	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	296	11.57	0.37	12	0.16	1630.00	51653.00	29900	20240523	-36.92	17930	20250228	5.19	20800	-9.33	20250102	17930	5.19	20250228	29900	-36.92	20240523	17930	5.19	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
40	20250324	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18880	90	2	0.48	25950720	1386	81.34	18790	18880	18510	24400	13160	18790	18723.46	8.82	-201	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	297	11.58	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.86	17930	20250228	5.30	20800	-9.23	20250102	17930	5.30	20250228	29900	-36.86	20240523	17930	5.30	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
41	20250324	130240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	10	2	0.05	23279250	1244	73.00	18790	18810	18510	24400	13160	18790	18713.22	8.82	-200	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	295	11.53	0.36	12	0.08	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
42	20250324	120240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18780	-10	5	-0.05	15684020	840	49.30	18790	18790	18510	24400	13160	18790	18671.45	8.82	-192	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	295	11.52	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.19	17930	20250228	4.74	20800	-9.71	20250102	17930	4.74	20250228	29900	-37.19	20240523	17930	4.74	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
43	20250324	110239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18780	-10	5	-0.05	15421660	826	48.47	18790	18790	18510	24400	13160	18790	18670.29	8.82	-186	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	295	11.52	0.36	12	0.05	1630.00	51653.00	29900	20240523	-37.19	17930	20250228	4.74	20800	-9.71	20250102	17930	4.74	20250228	29900	-37.19	20240523	17930	4.74	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
44	20250324	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	-190	5	-1.01	5658220	304	17.84	18790	18790	18540	24400	13160	18790	18612.57	8.82	-128	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	292	11.41	0.36	12	0.02	1630.00	51653.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
45	20250324	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18770	-20	5	-0.11	1033060	55	3.23	18790	18790	18600	24400	13160	18790	18782.91	8.82	-6	19310	19050	18780	18520	18250	18915	18385	79	5610	5000	11270	10	1	1570797	295	11.52	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.22	17930	20250228	4.68	20800	-9.76	20250102	17930	4.68	20250228	29900	-37.22	20240523	17930	4.68	20250228	2.40	N	009140	5000	78 억	138524	N	N	0	N	N
46	20250321	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18790	-90	5	-0.48	31742390	1697	114.12	19040	19040	18510	24500	13220	18880	18705.00	8.73	-31	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	295	11.53	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.16	17930	20250228	4.80	20800	-9.66	20250102	17930	4.80	20250228	29900	-37.16	20240523	17930	4.80	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
47	20250321	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	-80	5	-0.42	30971930	1656	111.37	19040	19040	18510	24500	13220	18880	18702.86	8.73	-28	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	295	11.53	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
48	20250321	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18840	-40	5	-0.21	27114710	1449	97.44	19040	19040	18510	24500	13220	18880	18712.71	8.73	-82	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	296	11.56	0.36	12	0.09	1630.00	51653.00	29900	20240523	-36.99	17930	20250228	5.08	20800	-9.42	20250102	17930	5.08	20250228	29900	-36.99	20240523	17930	5.08	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
49	20250321	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18840	-40	5	-0.21	27114710	1449	97.44	19040	19040	18510	24500	13220	18880	18712.71	8.73	-82	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	296	11.56	0.36	12	0.09	1630.00	51653.00	29900	20240523	-36.99	17930	20250228	5.08	20800	-9.42	20250102	17930	5.08	20250228	29900	-36.99	20240523	17930	5.08	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
50	20250321	120240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18790	-90	5	-0.48	25817750	1380	92.80	19040	19040	18510	24500	13220	18880	18708.51	8.73	-72	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	295	11.53	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.16	17930	20250228	4.80	20800	-9.66	20250102	17930	4.80	20250228	29900	-37.16	20240523	17930	4.80	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
51	20250321	110238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18840	-40	5	-0.21	23602470	1262	84.87	19040	19040	18510	24500	13220	18880	18702.43	8.73	-72	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	296	11.56	0.36	12	0.08	1630.00	51653.00	29900	20240523	-36.99	17930	20250228	5.08	20800	-9.42	20250102	17930	5.08	20250228	29900	-36.99	20240523	17930	5.08	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
52	20250321	100240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18650	-230	5	-1.22	20596860	1101	74.04	19040	19040	18510	24500	13220	18880	18707.41	8.73	-60	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	293	11.44	0.36	12	0.07	1630.00	51653.00	29900	20240523	-37.63	17930	20250228	4.02	20800	-10.34	20250102	17930	4.02	20250228	29900	-37.63	20240523	17930	4.02	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
53	20250321	090241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18990	110	2	0.58	794360	42	2.82	19040	19040	18880	24500	13220	18880	18913.33	8.73	-36	19166	19022	18796	18652	18426	19095	18725	79	5620	5000	11320	10	1	1570797	298	11.65	0.37	12	0.00	1630.00	51653.00	29900	20240523	-36.49	17930	20250228	5.91	20800	-8.70	20250102	17930	5.91	20250228	29900	-36.49	20240523	17930	5.91	20250228	2.40	N	009140	5000	78 억	137057	N	N	1	N	N
54	20250320	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18880	110	2	0.59	27957540	1486	186.68	18760	18940	18570	24400	13140	18770	18813.96	8.75	-431	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	297	11.58	0.37	12	0.09	1630.00	51653.00	29900	20240523	-36.86	17930	20250228	5.30	20800	-9.23	20250102	17930	5.30	20250228	29900	-36.86	20240523	17930	5.30	20250228	2.40	N	009140	5000	78 억	137489	N	N	1	N	N
55	20250320	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18870	100	2	0.53	23628730	1256	157.79	18760	18940	18570	24400	13140	18770	18812.68	8.75	-326	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	296	11.58	0.37	12	0.08	1630.00	51653.00	29900	20240523	-36.89	17930	20250228	5.24	20800	-9.28	20250102	17930	5.24	20250228	29900	-36.89	20240523	17930	5.24	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
56	20250320	140240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18740	-30	5	-0.16	17507600	929	116.71	18760	18940	18570	24400	13140	18770	18845.64	8.75	-308	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	294	11.50	0.36	12	0.06	1630.00	51653.00	29900	20240523	-37.32	17930	20250228	4.52	20800	-9.90	20250102	17930	4.52	20250228	29900	-37.32	20240523	17930	4.52	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
57	20250320	130240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	-70	5	-0.37	11482240	610	76.63	18760	18940	18570	24400	13140	18770	18823.34	8.75	-299	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	294	11.47	0.36	12	0.04	1630.00	51653.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
58	20250320	120239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18830	60	2	0.32	9882360	525	65.95	18760	18940	18570	24400	13140	18770	18823.54	8.75	-224	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	296	11.55	0.36	12	0.03	1630.00	51653.00	29900	20240523	-37.02	17930	20250228	5.02	20800	-9.47	20250102	17930	5.02	20250228	29900	-37.02	20240523	17930	5.02	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
59	20250320	110239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18830	60	2	0.32	6417750	341	42.84	18760	18940	18570	24400	13140	18770	18820.38	8.75	-202	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	296	11.55	0.36	12	0.02	1630.00	51653.00	29900	20240523	-37.02	17930	20250228	5.02	20800	-9.47	20250102	17930	5.02	20250228	29900	-37.02	20240523	17930	5.02	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
60	20250320	100238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18850	80	2	0.43	6361490	338	42.46	18760	18940	18570	24400	13140	18770	18820.98	8.75	-200	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	296	11.56	0.36	12	0.02	1630.00	51653.00	29900	20240523	-36.96	17930	20250228	5.13	20800	-9.38	20250102	17930	5.13	20250228	29900	-36.96	20240523	17930	5.13	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
61	20250320	090240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18760	-10	5	-0.05	1106800	59	7.41	18760	18760	18750	24400	13140	18770	18759.32	8.75	-5	19143	18956	18743	18556	18343	18850	18450	79	5630	5000	11260	10	1	1570797	295	11.51	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.26	17930	20250228	4.63	20800	-9.81	20250102	17930	4.63	20250228	29900	-37.26	20240523	17930	4.63	20250228	2.40	N	009140	5000	78 억	137489	N	N	0	N	N
62	20250319	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18770	150	2	0.81	11421070	613	41.42	18930	18930	18530	24200	13040	18620	18631.44	8.76	-47	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	295	11.52	0.36	12	0.04	1630.00	51653.00	29900	20240523	-37.22	17930	20250228	4.68	20800	-9.76	20250102	17930	4.68	20250228	29900	-37.22	20240523	17930	4.68	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
63	20250319	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18780	160	2	0.86	10914100	586	39.59	18930	18930	18530	24200	13040	18620	18624.74	8.76	-42	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	295	11.52	0.36	12	0.04	1630.00	51653.00	29900	20240523	-37.19	17930	20250228	4.74	20800	-9.71	20250102	17930	4.74	20250228	29900	-37.19	20240523	17930	4.74	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
64	20250319	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18620	0	3	0.00	4846360	259	17.50	18930	18930	18620	24200	13040	18620	18711.81	8.76	-79	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	292	11.42	0.36	12	0.02	1630.00	51653.00	29900	20240523	-37.73	17930	20250228	3.85	20800	-10.48	20250102	17930	3.85	20250228	29900	-37.73	20240523	17930	3.85	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
65	20250319	130238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18620	0	3	0.00	4250520	227	15.34	18930	18930	18620	24200	13040	18620	18724.76	8.76	-79	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	292	11.42	0.36	12	0.01	1630.00	51653.00	29900	20240523	-37.73	17930	20250228	3.85	20800	-10.48	20250102	17930	3.85	20250228	29900	-37.73	20240523	17930	3.85	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
66	20250319	120238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18630	10	2	0.05	2797600	149	10.07	18930	18930	18620	24200	13040	18620	18775.84	8.76	-83	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	293	11.43	0.36	12	0.01	1630.00	51653.00	29900	20240523	-37.69	17930	20250228	3.90	20800	-10.43	20250102	17930	3.90	20250228	29900	-37.69	20240523	17930	3.90	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
67	20250319	110238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18810	190	2	1.02	1259130	67	4.53	18930	18930	18620	24200	13040	18620	18792.99	8.76	-9	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	295	11.54	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.09	17930	20250228	4.91	20800	-9.57	20250102	17930	4.91	20250228	29900	-37.09	20240523	17930	4.91	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
68	20250319	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18820	200	2	1.07	883120	47	3.18	18930	18930	18620	24200	13040	18620	18789.79	8.76	-9	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	296	11.55	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.06	17930	20250228	4.96	20800	-9.52	20250102	17930	4.96	20250228	29900	-37.06	20240523	17930	4.96	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
69	20250319	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18930	310	2	1.66	189300	10	0.68	18930	18930	18930	24200	13040	18620	18930.00	8.76	-1	19333	18976	18743	18386	18153	18860	18270	79	5580	5000	11170	10	1	1570797	297	11.61	0.37	12	0.00	1630.00	51653.00	29900	20240523	-36.69	17930	20250228	5.58	20800	-8.99	20250102	17930	5.58	20250228	29900	-36.69	20240523	17930	5.58	20250228	2.41	N	009140	5000	78 억	137536	N	N	1	N	N
70	20250318	160237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18620	-50	5	-0.27	27599860	1480	88.62	19100	19100	18510	24250	13070	18670	18648.55	8.78	-304	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	292	11.42	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.73	17930	20250228	3.85	20800	-10.48	20250102	17930	3.85	20250228	29900	-37.73	20240523	17930	3.85	20250228	2.48	N	009140	5000	78 억	137840	N	N	1	N	N
71	20250318	150238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	130	2	0.70	26408030	1416	84.79	19100	19100	18510	24250	13070	18670	18649.74	8.78	-301	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.53	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
72	20250318	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	130	2	0.70	26408030	1416	84.79	19100	19100	18510	24250	13070	18670	18649.74	8.78	-301	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.53	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
73	20250318	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18770	100	2	0.54	26182610	1404	84.07	19100	19100	18510	24250	13070	18670	18648.58	8.78	-301	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.52	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.22	17930	20250228	4.68	20800	-9.76	20250102	17930	4.68	20250228	29900	-37.22	20240523	17930	4.68	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
74	20250318	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18790	120	2	0.64	7377380	393	23.53	19100	19100	18510	24250	13070	18670	18771.96	8.78	-295	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.53	0.36	12	0.03	1630.00	51653.00	29900	20240523	-37.16	17930	20250228	4.80	20800	-9.66	20250102	17930	4.80	20250228	29900	-37.16	20240523	17930	4.80	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
75	20250318	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18790	120	2	0.64	7077740	377	22.57	19100	19100	18510	24250	13070	18670	18773.85	8.78	-295	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.53	0.36	12	0.02	1630.00	51653.00	29900	20240523	-37.16	17930	20250228	4.80	20800	-9.66	20250102	17930	4.80	20250228	29900	-37.16	20240523	17930	4.80	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
76	20250318	100238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18800	130	2	0.70	6965880	371	22.22	19100	19100	18510	24250	13070	18670	18775.96	8.78	-298	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	295	11.53	0.36	12	0.02	1630.00	51653.00	29900	20240523	-37.12	17930	20250228	4.85	20800	-9.62	20250102	17930	4.85	20250228	29900	-37.12	20240523	17930	4.85	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
77	20250318	090238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19080	410	2	2.20	263320	14	0.84	19100	19100	18510	24250	13070	18670	18808.57	8.78	0	18950	18810	18590	18450	18230	18880	18520	79	5580	5000	11200	10	1	1570797	300	11.71	0.37	12	0.00	1630.00	51653.00	29900	20240523	-36.19	17930	20250228	6.41	20800	-8.27	20250102	17930	6.41	20250228	29900	-36.19	20240523	17930	6.41	20250228	2.48	N	009140	5000	78 억	137840	N	N	0	N	N
78	20250317	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	220	2	1.19	30974510	1667	40.92	18510	18730	18370	23950	12920	18450	18580.99	8.77	14	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	293	11.45	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
79	20250317	150237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	220	2	1.19	30694500	1652	40.55	18510	18730	18370	23950	12920	18450	18580.21	8.77	17	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	293	11.45	0.36	12	0.11	1630.00	51653.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
80	20250317	140237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	210	2	1.14	30116020	1621	39.79	18510	18730	18370	23950	12920	18450	18578.67	8.77	16	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	293	11.45	0.36	12	0.10	1630.00	51653.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
81	20250317	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18560	110	2	0.60	29798860	1604	39.37	18510	18730	18370	23950	12920	18450	18577.84	8.77	16	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	292	11.39	0.36	12	0.10	1630.00	51653.00	29900	20240523	-37.93	17930	20250228	3.51	20800	-10.77	20250102	17930	3.51	20250228	29900	-37.93	20240523	17930	3.51	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
82	20250317	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	220	2	1.19	27363330	1473	36.16	18510	18730	18370	23950	12920	18450	18576.60	8.77	16	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	293	11.45	0.36	12	0.09	1630.00	51653.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
83	20250317	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	220	2	1.19	22344010	1203	29.53	18510	18730	18370	23950	12920	18450	18573.57	8.77	18	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	293	11.45	0.36	12	0.08	1630.00	51653.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
84	20250317	100238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18560	110	2	0.60	3163340	171	4.20	18510	18730	18370	23950	12920	18450	18499.06	8.77	-2	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	292	11.39	0.36	12	0.01	1630.00	51653.00	29900	20240523	-37.93	17930	20250228	3.51	20800	-10.77	20250102	17930	3.51	20250228	29900	-37.93	20240523	17930	3.51	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
85	20250317	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18730	280	2	1.52	92830	5	0.12	18510	18730	18510	23950	12920	18450	18566.00	8.77	-1	18883	18666	18383	18166	17883	18525	18025	79	5500	5000	11070	10	1	1570797	294	11.49	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.36	17930	20250228	4.46	20800	-9.95	20250102	17930	4.46	20250228	29900	-37.36	20240523	17930	4.46	20250228	2.48	N	009140	5000	78 억	137766	N	N	0	N	N
86	20250314	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18450	-150	5	-0.81	74862310	4074	836.55	18460	18600	18100	24150	13020	18600	18375.63	8.76	283	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	290	11.32	0.36	12	0.26	1630.00	51653.00	29900	20240523	-38.29	17930	20250228	2.90	20800	-11.30	20250102	17930	2.90	20250228	29900	-38.29	20240523	17930	2.90	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
87	20250314	150238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18410	-190	5	-1.02	66953280	3645	748.46	18460	18600	18100	24150	13020	18600	18368.53	8.76	373	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	289	11.29	0.36	12	0.23	1630.00	51653.00	29900	20240523	-38.43	17930	20250228	2.68	20800	-11.49	20250102	17930	2.68	20250228	29900	-38.43	20240523	17930	2.68	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
88	20250314	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18560	-40	5	-0.22	24361730	1313	269.61	18460	18600	18460	24150	13020	18600	18554.25	8.76	-7	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.39	0.36	12	0.08	1630.00	51653.00	29900	20240523	-37.93	17930	20250228	3.51	20800	-10.77	20250102	17930	3.51	20250228	29900	-37.93	20240523	17930	3.51	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
89	20250314	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18580	-20	5	-0.11	8125200	439	90.14	18460	18600	18460	24150	13020	18600	18508.43	8.76	-1	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.40	0.36	12	0.03	1630.00	51653.00	29900	20240523	-37.86	17930	20250228	3.63	20800	-10.67	20250102	17930	3.63	20250228	29900	-37.86	20240523	17930	3.63	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
90	20250314	120238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18580	-20	5	-0.11	1150380	62	12.73	18460	18600	18460	24150	13020	18600	18554.52	8.76	-37	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.40	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.86	17930	20250228	3.63	20800	-10.67	20250102	17930	3.63	20250228	29900	-37.86	20240523	17930	3.63	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
91	20250314	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18580	-20	5	-0.11	518740	28	5.75	18460	18600	18460	24150	13020	18600	18526.43	8.76	-12	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.40	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.86	17930	20250228	3.63	20800	-10.67	20250102	17930	3.63	20250228	29900	-37.86	20240523	17930	3.63	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
92	20250314	100237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	463090	25	5.13	18460	18600	18460	24150	13020	18600	18523.60	8.76	-10	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.41	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
93	20250314	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	258580	14	2.87	18460	18600	18460	24150	13020	18600	18470.00	8.76	-1	18686	18642	18576	18532	18466	18655	18545	79	5550	5000	11160	10	1	1570797	292	11.41	0.36	12	0.00	1630.00	51653.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.46	N	009140	5000	78 억	137594	N	N	4	N	N
94	20250313	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	9027430	486	25.65	18600	18620	18510	24150	13020	18600	18574.96	8.77	-100	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.47	N	009140	5000	78 억	137694	N	N	4	N	N
95	20250313	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18590	-10	5	-0.05	7855930	423	22.32	18600	18620	18510	24150	13020	18600	18571.94	8.77	-65	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.83	17930	20250228	3.68	20800	-10.62	20250102	17930	3.68	20250228	29900	-37.83	20240523	17930	3.68	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
96	20250313	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18590	-10	5	-0.05	6871580	370	19.53	18600	18620	18510	24150	13020	18600	18571.84	8.77	-48	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.02	3683.00	47862.00	29900	20240523	-37.83	17930	20250228	3.68	20800	-10.62	20250102	17930	3.68	20250228	29900	-37.83	20240523	17930	3.68	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
97	20250313	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18590	-10	5	-0.05	6871580	370	19.53	18600	18620	18510	24150	13020	18600	18571.84	8.77	-48	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.02	3683.00	47862.00	29900	20240523	-37.83	17930	20250228	3.68	20800	-10.62	20250102	17930	3.68	20250228	29900	-37.83	20240523	17930	3.68	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
98	20250313	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18570	-30	5	-0.16	3004690	162	8.55	18600	18600	18510	24150	13020	18600	18547.47	8.77	-18	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.04	0.39	12	0.01	3683.00	47862.00	29900	20240523	-37.89	17930	20250228	3.57	20800	-10.72	20250102	17930	3.57	20250228	29900	-37.89	20240523	17930	3.57	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
99	20250313	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	2392180	129	6.81	18600	18600	18510	24150	13020	18600	18544.03	8.77	-17	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.01	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
100	20250313	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	613710	33	1.74	18600	18600	18590	24150	13020	18600	18597.27	8.77	-9	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.00	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
101	20250313	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	0	3	0.00	0	0	0.00	0	0	0	24150	13020	18600	0.00	8.77	0	18846	18722	18586	18462	18326	18655	18395	79	5550	5000	11160	10	1	1570797	292	5.05	0.39	12	0.00	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.47	N	009140	5000	78 억	137694	N	N	1	N	N
102	20250312	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	-70	5	-0.37	35208965	1895	80.33	18700	18710	18450	24250	13070	18670	18579.93	8.75	276	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	292	5.05	0.39	12	0.12	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.46	N	009140	5000	78 억	137418	N	N	1	N	N
103	20250312	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18590	-80	5	-0.43	33386525	1797	76.18	18700	18710	18450	24250	13070	18670	18579.03	8.75	279	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	292	5.05	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.83	17930	20250228	3.68	20800	-10.62	20250102	17930	3.68	20250228	29900	-37.83	20240523	17930	3.68	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
104	20250312	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	0	3	0.00	33256385	1790	75.88	18700	18710	18450	24250	13070	18670	18578.99	8.75	278	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	293	5.07	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
105	20250312	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18650	-20	5	-0.11	32530045	1751	74.23	18700	18710	18450	24250	13070	18670	18577.98	8.75	258	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	293	5.06	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.63	17930	20250228	4.02	20800	-10.34	20250102	17930	4.02	20250228	29900	-37.63	20240523	17930	4.02	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
106	20250312	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	-10	5	-0.05	32250080	1736	73.59	18700	18710	18450	24250	13070	18670	18577.24	8.75	257	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	293	5.07	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
107	20250312	110233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	-10	5	-0.05	30988890	1668	70.71	18700	18710	18450	24250	13070	18670	18578.47	8.75	253	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	293	5.07	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
108	20250312	100234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	30	2	0.16	1290100	69	2.92	18700	18710	18590	24250	13070	18670	18697.10	8.75	5	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	294	5.08	0.39	12	0.00	3683.00	47862.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
109	20250312	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	0	3	0.00	0	0	0.00	0	0	0	24250	13070	18670	0.00	8.75	0	18883	18776	18593	18486	18303	18830	18540	79	5580	5000	11200	10	1	1570797	293	5.07	0.39	12	0.00	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.46	N	009140	5000	78 억	137418	N	N	0	N	N
110	20250311	160233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	-10	5	-0.05	43292920	2337	178.26	18540	18700	18410	24250	13080	18680	18524.94	8.75	26	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	293	5.07	0.39	12	0.15	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
111	20250311	150234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18690	10	2	0.05	40455300	2185	166.67	18540	18700	18410	24250	13080	18680	18515.01	8.75	63	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	294	5.07	0.39	12	0.14	3683.00	47862.00	29900	20240523	-37.49	17930	20250228	4.24	20800	-10.14	20250102	17930	4.24	20250228	29900	-37.49	20240523	17930	4.24	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
112	20250311	140234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18490	-190	5	-1.02	29200470	1581	120.59	18540	18670	18410	24250	13080	18680	18469.62	8.75	107	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	290	5.02	0.39	12	0.10	3683.00	47862.00	29900	20240523	-38.16	17930	20250228	3.12	20800	-11.11	20250102	17930	3.12	20250228	29900	-38.16	20240523	17930	3.12	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
113	20250311	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18440	-240	5	-1.28	21820470	1181	90.08	18540	18670	18410	24250	13080	18680	18476.27	8.75	-138	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	290	5.01	0.39	12	0.08	3683.00	47862.00	29900	20240523	-38.33	17930	20250228	2.84	20800	-11.35	20250102	17930	2.84	20250228	29900	-38.33	20240523	17930	2.84	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
114	20250311	120233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18450	-230	5	-1.23	13931880	753	57.44	18540	18670	18450	24250	13080	18680	18501.83	8.75	-102	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	290	5.01	0.39	12	0.05	3683.00	47862.00	29900	20240523	-38.29	17930	20250228	2.90	20800	-11.30	20250102	17930	2.90	20250228	29900	-38.29	20240523	17930	2.90	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
115	20250311	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18580	-100	5	-0.54	10624030	574	43.78	18540	18670	18450	24250	13080	18680	18508.76	8.75	-86	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	292	5.04	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.86	17930	20250228	3.63	20800	-10.67	20250102	17930	3.63	20250228	29900	-37.86	20240523	17930	3.63	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
116	20250311	100234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	-10	5	-0.05	7348000	397	30.28	18540	18670	18450	24250	13080	18680	18508.82	8.75	-14	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	293	5.07	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
117	20250311	090234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18540	-140	5	-0.75	2632080	142	10.83	18540	18540	18510	24250	13080	18680	18535.77	8.75	-12	18780	18730	18650	18600	18520	18755	18625	79	5570	5000	11200	10	1	1570797	291	5.03	0.39	12	0.01	3683.00	47862.00	29900	20240523	-37.99	17930	20250228	3.40	20800	-10.87	20250102	17930	3.40	20250228	29900	-37.99	20240523	17930	3.40	20250228	2.37	N	009140	5000	78 억	137393	N	N	0	N	N
118	20250310	160232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18680	20	2	0.11	14836640	795	16.82	18650	18700	18570	24250	13070	18660	18662.44	8.76	-267	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	293	5.07	0.39	12	0.05	3683.00	47862.00	29900	20240523	-37.53	17930	20250228	4.18	20800	-10.19	20250102	17930	4.18	20250228	29900	-37.53	20240523	17930	4.18	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
119	20250310	150234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18690	30	2	0.16	14780600	792	16.76	18650	18700	18570	24250	13070	18660	18662.37	8.76	-267	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	294	5.07	0.39	12	0.05	3683.00	47862.00	29900	20240523	-37.49	17930	20250228	4.24	20800	-10.14	20250102	17930	4.24	20250228	29900	-37.49	20240523	17930	4.24	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
120	20250310	140233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18690	30	2	0.16	13509430	724	15.32	18650	18700	18570	24250	13070	18660	18659.43	8.76	-267	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	294	5.07	0.39	12	0.05	3683.00	47862.00	29900	20240523	-37.49	17930	20250228	4.24	20800	-10.14	20250102	17930	4.24	20250228	29900	-37.49	20240523	17930	4.24	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
121	20250310	130233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	10	2	0.05	12371100	663	14.03	18650	18700	18570	24250	13070	18660	18659.28	8.76	-266	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	293	5.07	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
122	20250310	120232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18680	20	2	0.11	12352430	662	14.01	18650	18700	18570	24250	13070	18660	18659.26	8.76	-266	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	293	5.07	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.53	17930	20250228	4.18	20800	-10.19	20250102	17930	4.18	20250228	29900	-37.53	20240523	17930	4.18	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
123	20250310	110233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18650	-10	5	-0.05	11606480	622	13.16	18650	18700	18570	24250	13070	18660	18659.94	8.76	-233	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	293	5.06	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.63	17930	20250228	4.02	20800	-10.34	20250102	17930	4.02	20250228	29900	-37.63	20240523	17930	4.02	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
124	20250310	100232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	40	2	0.21	9493600	509	10.77	18650	18700	18570	24250	13070	18660	18651.47	8.76	-232	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	294	5.08	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
125	20250310	090233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18600	-60	5	-0.32	2811150	151	3.20	18650	18650	18600	24250	13070	18660	18616.89	8.76	-107	19126	18892	18776	18542	18426	18835	18485	79	5590	5000	11190	10	1	1570797	292	5.05	0.39	12	0.01	3683.00	47862.00	29900	20240523	-37.79	17930	20250228	3.74	20800	-10.58	20250102	17930	3.74	20250228	29900	-37.79	20240523	17930	3.74	20250228	2.30	N	009140	5000	78 억	137660	N	N	0	N	N
126	20250307	160232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	-300	5	-1.58	88632900	4726	243.73	19000	19010	18660	24600	13280	18960	18754.32	8.77	-67	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	293	5.07	0.39	12	0.30	3683.00	47862.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
127	20250307	150233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18670	-290	5	-1.53	82880520	4418	227.85	19000	19010	18660	24600	13280	18960	18759.74	8.77	98	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	293	5.07	0.39	12	0.28	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
128	20250307	140232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18660	-300	5	-1.58	81406190	4339	223.78	19000	19010	18660	24600	13280	18960	18761.51	8.77	95	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	293	5.07	0.39	12	0.28	3683.00	47862.00	29900	20240523	-37.59	17930	20250228	4.07	20800	-10.29	20250102	17930	4.07	20250228	29900	-37.59	20240523	17930	4.07	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
129	20250307	130233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18720	-240	5	-1.27	67630590	3602	185.77	19000	19010	18700	24600	13280	18960	18775.84	8.77	34	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	294	5.08	0.39	12	0.23	3683.00	47862.00	29900	20240523	-37.39	17930	20250228	4.41	20800	-10.00	20250102	17930	4.41	20250228	29900	-37.39	20240523	17930	4.41	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
130	20250307	120233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18710	-250	5	-1.32	67611870	3601	185.71	19000	19010	18700	24600	13280	18960	18775.86	8.77	35	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	294	5.08	0.39	12	0.23	3683.00	47862.00	29900	20240523	-37.42	17930	20250228	4.35	20800	-10.05	20250102	17930	4.35	20250228	29900	-37.42	20240523	17930	4.35	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
131	20250307	110232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18930	-30	5	-0.16	28435210	1511	77.93	19000	19010	18800	24600	13280	18960	18818.80	8.77	-23	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.69	17930	20250228	5.58	20800	-8.99	20250102	17930	5.58	20250228	29900	-36.69	20240523	17930	5.58	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
132	20250307	100232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18970	10	2	0.05	18972810	1008	51.99	19000	19010	18800	24600	13280	18960	18822.23	8.77	-64	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.06	3683.00	47862.00	29900	20240523	-36.56	17930	20250228	5.80	20800	-8.80	20250102	17930	5.80	20250228	29900	-36.56	20240523	17930	5.80	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
133	20250307	090233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19010	50	2	0.26	1137430	60	3.09	19000	19010	18950	24600	13280	18960	18957.17	8.77	-53	19220	19090	18970	18840	18720	19030	18780	79	5640	5000	11370	10	1	1570797	299	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.42	17930	20250228	6.02	20800	-8.61	20250102	17930	6.02	20250228	29900	-36.42	20240523	17930	6.02	20250228	2.34	N	009140	5000	78 억	137727	N	N	2	N	N
134	20250306	160231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18960	-40	5	-0.21	36609930	1939	140.81	19000	19100	18850	24700	13300	19000	18880.83	8.77	-12	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	298	5.15	0.40	12	0.12	3683.00	47862.00	29900	20240523	-36.59	17930	20250228	5.74	20800	-8.85	20250102	17930	5.74	20250228	29900	-36.59	20240523	17930	5.74	20250228	2.33	N	009140	5000	78 억	137740	N	N	2	N	N
135	20250306	150231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18980	-20	5	-0.11	34884570	1848	134.20	19000	19100	18850	24700	13300	19000	18876.93	8.77	77	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	298	5.15	0.40	12	0.12	3683.00	47862.00	29900	20240523	-36.52	17930	20250228	5.86	20800	-8.75	20250102	17930	5.86	20250228	29900	-36.52	20240523	17930	5.86	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
136	20250306	140232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18970	-30	5	-0.16	33712170	1786	129.70	19000	19100	18850	24700	13300	19000	18875.80	8.77	86	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	298	5.15	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.56	17930	20250228	5.80	20800	-8.80	20250102	17930	5.80	20250228	29900	-36.56	20240523	17930	5.80	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
137	20250306	130231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18980	-20	5	-0.11	33542020	1777	129.05	19000	19100	18850	24700	13300	19000	18875.64	8.77	89	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	298	5.15	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.52	17930	20250228	5.86	20800	-8.75	20250102	17930	5.86	20250228	29900	-36.52	20240523	17930	5.86	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
138	20250306	120231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19030	30	2	0.16	29972210	1588	115.32	19000	19100	18850	24700	13300	19000	18874.19	8.77	-2	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	299	5.17	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.35	17930	20250228	6.13	20800	-8.51	20250102	17930	6.13	20250228	29900	-36.35	20240523	17930	6.13	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
139	20250306	110230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18850	-150	5	-0.79	9135870	484	35.15	19000	19100	18850	24700	13300	19000	18875.76	8.77	0	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	296	5.12	0.39	12	0.03	3683.00	47862.00	29900	20240523	-36.96	17930	20250228	5.13	20800	-9.38	20250102	17930	5.13	20250228	29900	-36.96	20240523	17930	5.13	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
140	20250306	100231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19030	30	2	0.16	8644230	458	33.26	19000	19100	18850	24700	13300	19000	18873.86	8.77	-1	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	299	5.17	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.35	17930	20250228	6.13	20800	-8.51	20250102	17930	6.13	20250228	29900	-36.35	20240523	17930	6.13	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
141	20250306	090232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19000	0	3	0.00	19000	1	0.07	19000	19000	19000	24700	13300	19000	19000.00	8.77	0	19240	19120	18880	18760	18520	19180	18820	79	5700	5000	11400	10	1	1570797	298	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.45	17930	20250228	5.97	20800	-8.65	20250102	17930	5.97	20250228	29900	-36.45	20240523	17930	5.97	20250228	2.33	N	009140	5000	78 억	137740	N	N	0	N	N
142	20250305	160229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19000	320	2	1.71	25899110	1377	79.97	18680	19000	18640	24250	13080	18680	18808.36	8.77	-48	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	298	5.16	0.40	12	0.09	3683.00	47862.00	29900	20240523	-36.45	17930	20250228	5.97	20800	-8.65	20250102	17930	5.97	20250228	29900	-36.45	20240523	17930	5.97	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
143	20250305	150231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	19000	320	2	1.71	24835140	1321	76.71	18680	19000	18640	24250	13080	18680	18800.26	8.77	-46	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	298	5.16	0.40	12	0.08	3683.00	47862.00	29900	20240523	-36.45	17930	20250228	5.97	20800	-8.65	20250102	17930	5.97	20250228	29900	-36.45	20240523	17930	5.97	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
144	20250305	140229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18750	70	2	0.37	10368300	554	32.17	18680	18760	18640	24250	13080	18680	18715.34	8.77	-63	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	295	5.09	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.29	17930	20250228	4.57	20800	-9.86	20250102	17930	4.57	20250228	29900	-37.29	20240523	17930	4.57	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
145	20250305	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18700	20	2	0.11	8963670	479	27.82	18680	18750	18640	24250	13080	18680	18713.30	8.77	-63	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	294	5.08	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
146	20250305	120230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18730	50	2	0.27	6850570	366	21.25	18680	18750	18640	24250	13080	18680	18717.40	8.77	-63	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	294	5.09	0.39	12	0.02	3683.00	47862.00	29900	20240523	-37.36	17930	20250228	4.46	20800	-9.95	20250102	17930	4.46	20250228	29900	-37.36	20240523	17930	4.46	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
147	20250305	110228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18730	50	2	0.27	6775740	362	21.02	18680	18750	18680	24250	13080	18680	18717.51	8.77	-63	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	294	5.09	0.39	12	0.02	3683.00	47862.00	29900	20240523	-37.36	17930	20250228	4.46	20800	-9.95	20250102	17930	4.46	20250228	29900	-37.36	20240523	17930	4.46	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
148	20250305	100230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18750	70	2	0.37	4887010	261	15.16	18680	18750	18680	24250	13080	18680	18724.18	8.77	-63	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	295	5.09	0.39	12	0.02	3683.00	47862.00	29900	20240523	-37.29	17930	20250228	4.57	20800	-9.86	20250102	17930	4.57	20250228	29900	-37.29	20240523	17930	4.57	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
149	20250305	090229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18740	60	2	0.32	579140	31	1.80	18680	18740	18680	24250	13080	18680	18681.94	8.77	0	19726	19202	18726	18202	17726	18965	17965	79	5570	5000	11200	10	1	1570797	294	5.09	0.39	12	0.00	3683.00	47862.00	29900	20240523	-37.32	17930	20250228	4.52	20800	-9.90	20250102	17930	4.52	20250228	29900	-37.32	20240523	17930	4.52	20250228	2.33	N	009140	5000	78 억	137789	N	N	0	N	N
150	20250304	160227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18680	-80	5	-0.43	32059010	1722	36.59	18760	19250	18250	24350	13140	18760	18615.72	8.79	-278	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	293	5.07	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.53	17930	20250228	4.18	20800	-10.19	20250102	17930	4.18	20250228	29900	-37.53	20240523	17930	4.18	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
151	20250304	150227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18630	-130	5	-0.69	28157120	1513	32.15	18760	19250	18250	24350	13140	18760	18608.22	8.79	-274	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	293	5.06	0.39	12	0.10	3683.00	47862.00	29900	20240523	-37.69	17930	20250228	3.90	20800	-10.43	20250102	17930	3.90	20250228	29900	-37.69	20240523	17930	3.90	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
152	20250304	140228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18560	-200	5	-1.07	27841420	1496	31.79	18760	19250	18250	24350	13140	18760	18608.65	8.79	-274	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	292	5.04	0.39	12	0.10	3683.00	47862.00	29900	20240523	-37.93	17930	20250228	3.51	20800	-10.77	20250102	17930	3.51	20250228	29900	-37.93	20240523	17930	3.51	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
153	20250304	130227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18630	-130	5	-0.69	26987500	1450	30.81	18760	19250	18250	24350	13140	18760	18610.10	8.79	-274	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	293	5.06	0.39	12	0.09	3683.00	47862.00	29900	20240523	-37.69	17930	20250228	3.90	20800	-10.43	20250102	17930	3.90	20250228	29900	-37.69	20240523	17930	3.90	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
154	20250304	120228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18550	-210	5	-1.12	18602610	998	21.21	18760	19250	18250	24350	13140	18760	18637.56	8.79	-278	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	291	5.04	0.39	12	0.06	3683.00	47862.00	29900	20240523	-37.96	17930	20250228	3.46	20800	-10.82	20250102	17930	3.46	20250228	29900	-37.96	20240523	17930	3.46	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
155	20250304	110228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18550	-210	5	-1.12	18472040	991	21.06	18760	19250	18250	24350	13140	18760	18637.45	8.79	-278	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	291	5.04	0.39	12	0.06	3683.00	47862.00	29900	20240523	-37.96	17930	20250228	3.46	20800	-10.82	20250102	17930	3.46	20250228	29900	-37.96	20240523	17930	3.46	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
156	20250304	100227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18690	-70	5	-0.37	14207060	760	16.15	18760	19250	18250	24350	13140	18760	18691.79	8.79	-278	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	294	5.07	0.39	12	0.05	3683.00	47862.00	29900	20240523	-37.49	17930	20250228	4.24	20800	-10.14	20250102	17930	4.24	20250228	29900	-37.49	20240523	17930	4.24	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N
157	20250304	090226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	18760	0	3	0.00	1894760	101	2.15	18760	18760	18760	24350	13140	18760	18760.00	8.79	0	19806	19282	18606	18082	17406	18945	17745	79	5590	5000	11250	10	1	1570797	295	5.09	0.39	12	0.01	3683.00	47862.00	29900	20240523	-37.26	17930	20250228	4.63	20800	-9.81	20250102	17930	4.63	20250228	29900	-37.26	20240523	17930	4.63	20250228	2.28	N	009140	5000	78 억	138074	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History