KissMeData/000990/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

73 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	160536	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42750	-1250	5	-2.84	5910090225	137750	81.89	42950	43500	42550	57200	30800	44000	42904.49	26.68	-25326	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	18980	8.29	0.91	12	0.31	5155.00	46967.00	58900	20240620	-27.42	29100	20241209	46.91	50400	-15.18	20250321	30350	40.86	20250203	58900	-27.42	20240620	29100	46.91	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	17599	N	N
3	20250331	150537	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43000	-1000	5	-2.27	4766466675	111055	66.02	42950	43500	42550	57200	30800	44000	42919.87	26.68	-21641	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	19091	8.34	0.92	12	0.25	5155.00	46967.00	58900	20240620	-26.99	29100	20241209	47.77	50400	-14.68	20250321	30350	41.68	20250203	58900	-26.99	20240620	29100	47.77	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
4	20250331	130120	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	-1050	5	-2.39	3068424850	71510	42.51	42950	43500	42550	57200	30800	44000	42909.03	26.68	-14101	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	19069	8.33	0.91	12	0.16	5155.00	46967.00	58900	20240620	-27.08	29100	20241209	47.59	50400	-14.78	20250321	30350	41.52	20250203	58900	-27.08	20240620	29100	47.59	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
5	20250331	120520	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	-1300	5	-2.95	2546568300	59311	35.26	42950	43500	42550	57200	30800	44000	42935.85	26.68	-16732	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	18958	8.28	0.91	12	0.13	5155.00	46967.00	58900	20240620	-27.50	29100	20241209	46.74	50400	-15.28	20250321	30350	40.69	20250203	58900	-27.50	20240620	29100	46.74	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
6	20250331	110937	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	-1200	5	-2.73	1890732800	43961	26.13	42950	43500	42600	57200	30800	44000	43009.32	26.68	-9241	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	19003	8.30	0.91	12	0.10	5155.00	46967.00	58900	20240620	-27.33	29100	20241209	47.08	50400	-15.08	20250321	30350	41.02	20250203	58900	-27.33	20240620	29100	47.08	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
7	20250331	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43250	-750	5	-1.70	1217474925	28385	16.87	42950	43400	42600	57200	30800	44000	42891.49	26.68	824	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	19202	8.39	0.92	12	0.06	5155.00	46967.00	58900	20240620	-26.57	29100	20241209	48.63	50400	-14.19	20250321	30350	42.50	20250203	58900	-26.57	20240620	29100	48.63	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
8	20250331	090212	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	-1150	5	-2.61	127047900	2959	1.76	42950	43250	42750	57200	30800	44000	42936.09	26.68	66	45166	44582	43816	43232	42466	44200	42850	2220	13200	5000	31680	50	1	44398588	19025	8.31	0.91	12	0.01	5155.00	46967.00	58900	20240620	-27.25	29100	20241209	47.25	50400	-14.98	20250321	30350	41.19	20250203	58900	-27.25	20240620	29100	47.25	20241209	1.40	Y	000990	5000	2219 억	11844695	N	N	592	N	N
9	20250328	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44000	-600	5	-1.35	7268810550	166235	82.81	44150	44400	43050	57900	31250	44600	43726.10	26.40	8430	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19535	8.54	0.94	12	0.37	5155.00	46967.00	58900	20240620	-25.30	29100	20241209	51.20	50400	-12.70	20250321	30350	44.98	20250203	58900	-25.30	20240620	29100	51.20	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	592	N	N
10	20250328	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44100	-500	5	-1.12	6148746600	140838	70.16	44150	44400	43050	57900	31250	44600	43658.29	26.40	6678	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19580	8.55	0.94	12	0.32	5155.00	46967.00	58900	20240620	-25.13	29100	20241209	51.55	50400	-12.50	20250321	30350	45.30	20250203	58900	-25.13	20240620	29100	51.55	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
11	20250328	140115	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44100	-500	5	-1.12	5327717350	122267	60.90	44150	44300	43050	57900	31250	44600	43574.45	26.40	2096	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19580	8.55	0.94	12	0.28	5155.00	46967.00	58900	20240620	-25.13	29100	20241209	51.55	50400	-12.50	20250321	30350	45.30	20250203	58900	-25.13	20240620	29100	51.55	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
12	20250328	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43500	-1100	5	-2.47	4499921075	103376	51.49	44150	44300	43050	57900	31250	44600	43529.65	26.40	-4475	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19313	8.44	0.93	12	0.23	5155.00	46967.00	58900	20240620	-26.15	29100	20241209	49.48	50400	-13.69	20250321	30350	43.33	20250203	58900	-26.15	20240620	29100	49.48	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
13	20250328	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43600	-1000	5	-2.24	4071807025	93542	46.60	44150	44300	43050	57900	31250	44600	43529.19	26.40	-5113	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19358	8.46	0.93	12	0.21	5155.00	46967.00	58900	20240620	-25.98	29100	20241209	49.83	50400	-13.49	20250321	30350	43.66	20250203	58900	-25.98	20240620	29100	49.83	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
14	20250328	110114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43750	-850	5	-1.91	3498194975	80412	40.06	44150	44300	43050	57900	31250	44600	43503.39	26.40	-5943	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19424	8.49	0.93	12	0.18	5155.00	46967.00	58900	20240620	-25.72	29100	20241209	50.34	50400	-13.19	20250321	30350	44.15	20250203	58900	-25.72	20240620	29100	50.34	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
15	20250328	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43050	-1550	5	-3.48	2531011950	58183	28.98	44150	44300	43050	57900	31250	44600	43500.88	26.40	-8547	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19114	8.35	0.92	12	0.13	5155.00	46967.00	58900	20240620	-26.91	29100	20241209	47.94	50400	-14.58	20250321	30350	41.85	20250203	58900	-26.91	20240620	29100	47.94	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
16	20250328	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	-400	5	-0.90	74638400	1690	0.84	44150	44300	44100	57900	31250	44600	44164.73	26.40	378	46866	45732	44716	43582	42566	46300	44150	2220	13300	5000	32110	50	1	44398588	19624	8.57	0.94	12	0.00	5155.00	46967.00	58900	20240620	-24.96	29100	20241209	51.89	50400	-12.30	20250321	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.42	N	000990	5000	2219 억	11719339	N	N	2179	N	N
17	20250327	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44600	-100	5	-0.22	8898852600	197756	76.10	44150	45850	43700	58100	31300	44700	45000.01	26.37	-3064	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	19802	8.65	0.95	12	0.45	5155.00	46967.00	58900	20240620	-24.28	29100	20241209	53.26	50400	-11.51	20250321	30350	46.95	20250203	58900	-24.28	20240620	29100	53.26	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	2172	N	N
18	20250327	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44900	200	2	0.45	7467169650	165740	63.78	44150	45850	43700	58100	31300	44700	45053.52	26.37	-7243	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	19935	8.71	0.96	12	0.37	5155.00	46967.00	58900	20240620	-23.77	29100	20241209	54.30	50400	-10.91	20250321	30350	47.94	20250203	58900	-23.77	20240620	29100	54.30	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
19	20250327	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45150	450	2	1.01	6517908175	144663	55.67	44150	45850	43700	58100	31300	44700	45055.81	26.37	-2352	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	20046	8.76	0.96	12	0.33	5155.00	46967.00	58900	20240620	-23.34	29100	20241209	55.15	50400	-10.42	20250321	30350	48.76	20250203	58900	-23.34	20240620	29100	55.15	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
20	20250327	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45050	350	2	0.78	5906292125	131104	50.45	44150	45850	43700	58100	31300	44700	45050.43	26.37	-607	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	20002	8.74	0.96	12	0.30	5155.00	46967.00	58900	20240620	-23.51	29100	20241209	54.81	50400	-10.62	20250321	30350	48.43	20250203	58900	-23.51	20240620	29100	54.81	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
21	20250327	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45400	700	2	1.57	5102639200	113280	43.59	44150	45850	43700	58100	31300	44700	45044.48	26.37	2309	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	20157	8.81	0.97	12	0.26	5155.00	46967.00	58900	20240620	-22.92	29100	20241209	56.01	50400	-9.92	20250321	30350	49.59	20250203	58900	-22.92	20240620	29100	56.01	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
22	20250327	110115	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44950	250	2	0.56	4115366550	91370	35.16	44150	45850	43700	58100	31300	44700	45040.68	26.37	2893	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	19957	8.72	0.96	12	0.21	5155.00	46967.00	58900	20240620	-23.68	29100	20241209	54.47	50400	-10.81	20250321	30350	48.11	20250203	58900	-23.68	20240620	29100	54.47	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
23	20250327	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45600	900	2	2.01	2683682850	59907	23.05	44150	45600	43700	58100	31300	44700	44797.48	26.37	5161	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	20246	8.85	0.97	12	0.13	5155.00	46967.00	58900	20240620	-22.58	29100	20241209	56.70	50400	-9.52	20250321	30350	50.25	20250203	58900	-22.58	20240620	29100	56.70	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
24	20250327	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44050	-650	5	-1.45	159344350	3619	1.39	44150	44200	43700	58100	31300	44700	44029.94	26.37	53	46766	45732	45066	44032	43366	45400	43700	2220	13400	5000	32180	50	1	44398588	19558	8.55	0.94	12	0.01	5155.00	46967.00	58900	20240620	-25.21	29100	20241209	51.37	50400	-12.60	20250321	30350	45.14	20250203	58900	-25.21	20240620	29100	51.37	20241209	1.44	N	000990	5000	2219 억	11709465	N	N	3652	N	N
25	20250326	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44700	-400	5	-0.89	11583910825	256866	60.26	45250	46100	44400	58600	31600	45100	45098.23	26.37	-10745	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	19846	8.67	0.95	12	0.58	5155.00	46967.00	58900	20240620	-24.11	29100	20241209	53.61	50400	-11.31	20250321	30350	47.28	20250203	58900	-24.11	20240620	29100	53.61	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	3645	N	N
26	20250326	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44750	-350	5	-0.78	9421883475	208558	48.92	45250	46100	44400	58600	31600	45100	45176.37	26.37	-10797	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	19868	8.68	0.95	12	0.47	5155.00	46967.00	58900	20240620	-24.02	29100	20241209	53.78	50400	-11.21	20250321	30350	47.45	20250203	58900	-24.02	20240620	29100	53.78	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
27	20250326	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45050	-50	5	-0.11	7163834375	158022	37.07	45250	46100	44750	58600	31600	45100	45334.58	26.37	-15224	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20002	8.74	0.96	12	0.36	5155.00	46967.00	58900	20240620	-23.51	29100	20241209	54.81	50400	-10.62	20250321	30350	48.43	20250203	58900	-23.51	20240620	29100	54.81	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
28	20250326	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45350	250	2	0.55	6191000150	136467	32.01	45250	46100	44750	58600	31600	45100	45366.51	26.37	-12458	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20135	8.80	0.97	12	0.31	5155.00	46967.00	58900	20240620	-23.01	29100	20241209	55.84	50400	-10.02	20250321	30350	49.42	20250203	58900	-23.01	20240620	29100	55.84	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
29	20250326	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45450	350	2	0.78	5602153875	123496	28.97	45250	46100	44750	58600	31600	45100	45363.29	26.37	-7278	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20179	8.82	0.97	12	0.28	5155.00	46967.00	58900	20240620	-22.84	29100	20241209	56.19	50400	-9.82	20250321	30350	49.75	20250203	58900	-22.84	20240620	29100	56.19	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
30	20250326	110114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45400	300	2	0.67	4891732425	107858	25.30	45250	46100	44750	58600	31600	45100	45353.72	26.37	-5383	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20157	8.81	0.97	12	0.24	5155.00	46967.00	58900	20240620	-22.92	29100	20241209	56.01	50400	-9.92	20250321	30350	49.59	20250203	58900	-22.92	20240620	29100	56.01	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
31	20250326	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45050	-50	5	-0.11	3479201800	76593	17.97	45250	46100	44750	58600	31600	45100	45425.03	26.37	2666	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20002	8.74	0.96	12	0.17	5155.00	46967.00	58900	20240620	-23.51	29100	20241209	54.81	50400	-10.62	20250321	30350	48.43	20250203	58900	-23.51	20240620	29100	54.81	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
32	20250326	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45400	300	2	0.67	130700400	2879	0.68	45250	45600	45250	58600	31600	45100	45410.35	26.37	75	49500	47300	46050	43850	42600	46675	43225	2220	13500	5000	32470	50	1	44398588	20157	8.81	0.97	12	0.01	5155.00	46967.00	58900	20240620	-22.92	29100	20241209	56.01	50400	-9.92	20250321	30350	49.59	20250203	58900	-22.92	20240620	29100	56.01	20241209	1.41	N	000990	5000	2219 억	11707724	N	N	1023	N	N
33	20250325	160114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45100	-2700	5	-5.65	19397209550	423077	185.40	47900	48250	44800	62100	33500	47800	45851.15	26.42	-48881	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20024	8.75	0.96	12	0.95	5155.00	46967.00	58900	20240620	-23.43	29100	20241209	54.98	50400	-10.52	20250321	30350	48.60	20250203	58900	-23.43	20240620	29100	54.98	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1023	N	N
34	20250325	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45100	-2700	5	-5.65	18307089200	398901	174.80	47900	48250	44800	62100	33500	47800	45893.82	26.42	-48859	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20024	8.75	0.96	12	0.90	5155.00	46967.00	58900	20240620	-23.43	29100	20241209	54.98	50400	-10.52	20250321	30350	48.60	20250203	58900	-23.43	20240620	29100	54.98	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
35	20250325	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44950	-2850	5	-5.96	16914737575	368058	161.29	47900	48250	44800	62100	33500	47800	45956.72	26.42	-53189	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	19957	8.72	0.96	12	0.83	5155.00	46967.00	58900	20240620	-23.68	29100	20241209	54.47	50400	-10.81	20250321	30350	48.11	20250203	58900	-23.68	20240620	29100	54.47	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
36	20250325	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45150	-2650	5	-5.54	15397841675	334409	146.54	47900	48250	44800	62100	33500	47800	46044.94	26.42	-55160	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20046	8.76	0.96	12	0.75	5155.00	46967.00	58900	20240620	-23.34	29100	20241209	55.15	50400	-10.42	20250321	30350	48.76	20250203	58900	-23.34	20240620	29100	55.15	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
37	20250325	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45300	-2500	5	-5.23	14090064625	305568	133.90	47900	48250	44800	62100	33500	47800	46111.06	26.42	-54562	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20113	8.79	0.96	12	0.69	5155.00	46967.00	58900	20240620	-23.09	29100	20241209	55.67	50400	-10.12	20250321	30350	49.26	20250203	58900	-23.09	20240620	29100	55.67	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
38	20250325	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45500	-2300	5	-4.81	10668271150	229824	100.71	47900	48250	45450	62100	33500	47800	46419.31	26.42	-46100	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20201	8.83	0.97	12	0.52	5155.00	46967.00	58900	20240620	-22.75	29100	20241209	56.36	50400	-9.72	20250321	30350	49.92	20250203	58900	-22.75	20240620	29100	56.36	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
39	20250325	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46250	-1550	5	-3.24	6946632725	148693	65.16	47900	48250	45750	62100	33500	47800	46717.95	26.42	-16711	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	20534	8.97	0.98	12	0.33	5155.00	46967.00	58900	20240620	-21.48	29100	20241209	58.93	50400	-8.23	20250321	30350	52.39	20250203	58900	-21.48	20240620	29100	58.93	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
40	20250325	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48000	200	2	0.42	370970625	7722	3.38	47900	48250	47900	62100	33500	47800	48040.74	26.42	251	50200	49000	48050	46850	45900	48525	46375	2220	14300	5000	34410	50	1	44398588	21311	9.31	1.02	12	0.02	5155.00	46967.00	58900	20240620	-18.51	29100	20241209	64.95	50400	-4.76	20250321	30350	58.15	20250203	58900	-18.51	20240620	29100	64.95	20241209	1.43	N	000990	5000	2219 억	11728584	N	N	1353	N	N
41	20250324	160114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47800	-1200	5	-2.45	10818193875	226498	28.82	49250	49250	47100	63700	34300	49000	47760.51	26.52	-46459	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21223	9.27	1.02	12	0.51	5155.00	46967.00	58900	20240620	-18.85	29100	20241209	64.26	50400	-5.16	20250321	30350	57.50	20250203	58900	-18.85	20240620	29100	64.26	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	1341	N	N
42	20250324	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47650	-1350	5	-2.76	9219018725	193017	24.56	49250	49250	47100	63700	34300	49000	47760.11	26.52	-39375	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21156	9.24	1.01	12	0.43	5155.00	46967.00	58900	20240620	-19.10	29100	20241209	63.75	50400	-5.46	20250321	30350	57.00	20250203	58900	-19.10	20240620	29100	63.75	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
43	20250324	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47500	-1500	5	-3.06	8147990450	170439	21.69	49250	49250	47100	63700	34300	49000	47803.04	26.52	-41383	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21089	9.21	1.01	12	0.38	5155.00	46967.00	58900	20240620	-19.35	29100	20241209	63.23	50400	-5.75	20250321	30350	56.51	20250203	58900	-19.35	20240620	29100	63.23	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
44	20250324	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47450	-1550	5	-3.16	7525275425	157336	20.02	49250	49250	47100	63700	34300	49000	47826.29	26.52	-38417	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21067	9.20	1.01	12	0.35	5155.00	46967.00	58900	20240620	-19.44	29100	20241209	63.06	50400	-5.85	20250321	30350	56.34	20250203	58900	-19.44	20240620	29100	63.06	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
45	20250324	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47350	-1650	5	-3.37	7098703100	148333	18.87	49250	49250	47100	63700	34300	49000	47853.38	26.52	-37149	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21023	9.19	1.01	12	0.33	5155.00	46967.00	58900	20240620	-19.61	29100	20241209	62.71	50400	-6.05	20250321	30350	56.01	20250203	58900	-19.61	20240620	29100	62.71	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
46	20250324	110114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47350	-1650	5	-3.37	6009869775	125287	15.94	49250	49250	47300	63700	34300	49000	47965.45	26.52	-31088	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21023	9.19	1.01	12	0.28	5155.00	46967.00	58900	20240620	-19.61	29100	20241209	62.71	50400	-6.05	20250321	30350	56.01	20250203	58900	-19.61	20240620	29100	62.71	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
47	20250324	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48050	-950	5	-1.94	3553023025	73705	9.38	49250	49250	47700	63700	34300	49000	48201.58	26.52	-17572	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21334	9.32	1.02	12	0.17	5155.00	46967.00	58900	20240620	-18.42	29100	20241209	65.12	50400	-4.66	20250321	30350	58.32	20250203	58900	-18.42	20240620	29100	65.12	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
48	20250324	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48000	-1000	5	-2.04	717173600	14707	1.87	49250	49250	47700	63700	34300	49000	48757.37	26.52	-7607	51966	50482	48916	47432	45866	51225	48175	2220	14700	5000	35280	50	1	44398588	21311	9.31	1.02	12	0.03	5155.00	46967.00	58900	20240620	-18.51	29100	20241209	64.95	50400	-4.76	20250321	30350	58.15	20250203	58900	-18.51	20240620	29100	64.95	20241209	1.43	N	000990	5000	2219 억	11773174	N	N	2317	N	N
49	20250321	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49000	1250	2	2.62	38612286500	780056	131.79	48000	50400	47350	62000	33450	47750	49501.79	26.38	92985	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	21755	9.51	1.04	12	1.76	5155.00	46967.00	58900	20240620	-16.81	29100	20241209	68.38	50400	-2.78	20250321	30350	61.45	20250203	58900	-16.81	20240620	29100	68.38	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	2230	N	N
50	20250321	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49200	1450	2	3.04	36213725200	731155	123.52	48000	50400	47350	62000	33450	47750	49531.75	26.38	92209	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	21844	9.54	1.05	12	1.65	5155.00	46967.00	58900	20240620	-16.47	29100	20241209	69.07	50400	-2.38	20250321	30350	62.11	20250203	58900	-16.47	20240620	29100	69.07	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
51	20250321	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49350	1600	2	3.35	33881010250	683726	115.51	48000	50400	47350	62000	33450	47750	49555.95	26.38	88262	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	21911	9.57	1.05	12	1.54	5155.00	46967.00	58900	20240620	-16.21	29100	20241209	69.59	50400	-2.08	20250321	30350	62.60	20250203	58900	-16.21	20240620	29100	69.59	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
52	20250321	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49600	1850	2	3.87	31393691700	633336	107.00	48000	50400	47350	62000	33450	47750	49571.46	26.38	83077	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	22022	9.62	1.06	12	1.43	5155.00	46967.00	58900	20240620	-15.79	29100	20241209	70.45	50400	-1.59	20250321	30350	63.43	20250203	58900	-15.79	20240620	29100	70.45	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
53	20250321	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49750	2000	2	4.19	29943340075	604191	102.07	48000	50400	47350	62000	33450	47750	49562.19	26.38	81095	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	22088	9.65	1.06	12	1.36	5155.00	46967.00	58900	20240620	-15.53	29100	20241209	70.96	50400	-1.29	20250321	30350	63.92	20250203	58900	-15.53	20240620	29100	70.96	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
54	20250321	110114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	50400	2650	2	5.55	25363231550	512849	86.64	48000	50400	47350	62000	33450	47750	49458.66	26.38	73995	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	100	1	44398588	22377	9.78	1.07	12	1.16	5155.00	46967.00	58900	20240620	-14.43	29100	20241209	73.20	50400	0.00	20250321	30350	66.06	20250203	58900	-14.43	20240620	29100	73.20	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
55	20250321	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	49750	2000	2	4.19	16743271500	340131	57.46	48000	50000	47350	62000	33450	47750	49230.01	26.38	4582	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	22088	9.65	1.06	12	0.77	5155.00	46967.00	58900	20240620	-15.53	29100	20241209	70.96	50000	-0.50	20250321	30350	63.92	20250203	58900	-15.53	20240620	29100	70.96	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
56	20250321	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48100	350	2	0.73	420759350	8768	1.48	48000	48150	47950	62000	33450	47750	48016.38	26.38	-2775	50516	49132	48116	46732	45716	49825	47425	2220	14250	5000	34380	50	1	44398588	21356	9.33	1.02	12	0.02	5155.00	46967.00	58900	20240620	-18.34	29100	20241209	65.29	49500	-2.83	20250320	30350	58.48	20250203	58900	-18.34	20240620	29100	65.29	20241209	1.45	N	000990	5000	2219 억	11711150	N	N	254	N	N
57	20250320	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47750	1200	2	2.58	28276610200	585608	180.99	47400	49500	47100	60500	32600	46550	48286.34	26.03	57028	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21200	9.26	1.02	12	1.32	5155.00	46967.00	58900	20240620	-18.93	29100	20241209	64.09	49500	-3.54	20250320	30350	57.33	20250203	58900	-18.93	20240620	29100	64.09	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	238	N	N
58	20250320	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48150	1600	2	3.44	25732596325	532231	164.49	47400	49500	47100	60500	32600	46550	48348.55	26.03	48126	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21378	9.34	1.03	12	1.20	5155.00	46967.00	58900	20240620	-18.25	29100	20241209	65.46	49500	-2.73	20250320	30350	58.65	20250203	58900	-18.25	20240620	29100	65.46	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
59	20250320	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48300	1750	2	3.76	22712838125	469352	145.06	47400	49500	47100	60500	32600	46550	48391.91	26.03	56103	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21445	9.37	1.03	12	1.06	5155.00	46967.00	58900	20240620	-18.00	29100	20241209	65.98	49500	-2.42	20250320	30350	59.14	20250203	58900	-18.00	20240620	29100	65.98	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
60	20250320	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48350	1800	2	3.87	11959539775	248868	76.92	47400	48450	47100	60500	32600	46550	48055.76	26.03	8697	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21467	9.38	1.03	12	0.56	5155.00	46967.00	58900	20240620	-17.91	29100	20241209	66.15	49300	-1.93	20250227	30350	59.31	20250203	58900	-17.91	20240620	29100	66.15	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
61	20250320	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48300	1750	2	3.76	10141935300	211265	65.29	47400	48450	47100	60500	32600	46550	48005.75	26.03	8724	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21445	9.37	1.03	12	0.48	5155.00	46967.00	58900	20240620	-18.00	29100	20241209	65.98	49300	-2.03	20250227	30350	59.14	20250203	58900	-18.00	20240620	29100	65.98	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
62	20250320	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47925	1375	2	2.95	8362865375	174260	53.86	47400	48450	47100	60500	32600	46550	47990.73	26.03	-2878	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21278	9.30	1.02	12	0.39	5155.00	46967.00	58900	20240620	-18.63	29100	20241209	64.69	49300	-2.79	20250227	30350	57.91	20250203	58900	-18.63	20240620	29100	64.69	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
63	20250320	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	48200	1650	2	3.54	6127588675	127571	39.43	47400	48450	47100	60500	32600	46550	48032.77	26.03	-1453	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21400	9.35	1.03	12	0.29	5155.00	46967.00	58900	20240620	-18.17	29100	20241209	65.64	49300	-2.23	20250227	30350	58.81	20250203	58900	-18.17	20240620	29100	65.64	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
64	20250320	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47400	850	2	1.83	220064700	4644	1.44	47400	47450	47300	60500	32600	46550	47386.89	26.03	-2203	48683	47616	47083	46016	45483	47350	45750	2220	13950	5000	33510	50	1	44398588	21045	9.19	1.01	12	0.01	5155.00	46967.00	58900	20240620	-19.52	29100	20241209	62.89	49300	-3.85	20250227	30350	56.18	20250203	58900	-19.52	20240620	29100	62.89	20241209	1.46	N	000990	5000	2219 억	11558767	N	N	1644	N	N
65	20250319	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46550	-100	5	-0.21	15240799300	320770	118.62	47000	48150	46550	60600	32700	46650	47517.94	25.88	-28489	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	20668	9.03	0.99	12	0.72	5155.00	46967.00	58900	20240620	-20.97	29100	20241209	59.97	49300	-5.58	20250227	30350	53.38	20250203	58900	-20.97	20240620	29100	59.97	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1644	N	N
66	20250319	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46600	-50	5	-0.11	14031900300	294856	109.03	47000	48150	46550	60600	32700	46650	47589.84	25.88	-25185	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	20690	9.04	0.99	12	0.66	5155.00	46967.00	58900	20240620	-20.88	29100	20241209	60.14	49300	-5.48	20250227	30350	53.54	20250203	58900	-20.88	20240620	29100	60.14	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
67	20250319	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47300	650	2	1.39	12389335225	259879	96.10	47000	48150	46700	60600	32700	46650	47674.52	25.88	-19843	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	21001	9.18	1.01	12	0.59	5155.00	46967.00	58900	20240620	-19.69	29100	20241209	62.54	49300	-4.06	20250227	30350	55.85	20250203	58900	-19.69	20240620	29100	62.54	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
68	20250319	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47800	1150	2	2.47	11321552550	237412	87.79	47000	48150	46700	60600	32700	46650	47688.53	25.88	-10959	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	21223	9.27	1.02	12	0.53	5155.00	46967.00	58900	20240620	-18.85	29100	20241209	64.26	49300	-3.04	20250227	30350	57.50	20250203	58900	-18.85	20240620	29100	64.26	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
69	20250319	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47750	1100	2	2.36	10359935600	217282	80.35	47000	48150	46700	60600	32700	46650	47680.94	25.88	-8344	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	21200	9.26	1.02	12	0.49	5155.00	46967.00	58900	20240620	-18.93	29100	20241209	64.09	49300	-3.14	20250227	30350	57.33	20250203	58900	-18.93	20240620	29100	64.09	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
70	20250319	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47700	1050	2	2.25	7929693625	166497	61.57	47000	48150	46700	60600	32700	46650	47628.21	25.88	-1921	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	21178	9.25	1.02	12	0.38	5155.00	46967.00	58900	20240620	-19.02	29100	20241209	63.92	49300	-3.25	20250227	30350	57.17	20250203	58900	-19.02	20240620	29100	63.92	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
71	20250319	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47750	1100	2	2.36	4860542650	101905	37.68	47000	48150	46700	60600	32700	46650	47699.54	25.88	9219	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	21200	9.26	1.02	12	0.23	5155.00	46967.00	58900	20240620	-18.93	29100	20241209	64.09	49300	-3.14	20250227	30350	57.33	20250203	58900	-18.93	20240620	29100	64.09	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
72	20250319	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46900	250	2	0.54	195127150	4156	1.54	47000	47050	46700	60600	32700	46650	46971.27	25.88	-1620	48916	47782	46866	45732	44816	47325	45275	2220	13950	5000	33580	50	1	44398588	20823	9.10	1.00	12	0.01	5155.00	46967.00	58900	20240620	-20.37	29100	20241209	61.17	49300	-4.87	20250227	30350	54.53	20250203	58900	-20.37	20240620	29100	61.17	20241209	1.48	N	000990	5000	2219 억	11490823	N	N	1979	N	N
73	20250318	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46650	-600	5	-1.27	12619537975	268943	47.20	48000	48000	45950	61400	33100	47250	46922.96	25.89	-25820	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20712	9.05	0.99	12	0.61	5155.00	46967.00	58900	20240620	-20.80	29100	20241209	60.31	49300	-5.38	20250227	30350	53.71	20250203	58900	-20.80	20240620	29100	60.31	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1979	N	N
74	20250318	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46700	-550	5	-1.16	10878519575	231750	40.67	48000	48000	45950	61400	33100	47250	46940.75	25.89	-33544	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20734	9.06	0.99	12	0.52	5155.00	46967.00	58900	20240620	-20.71	29100	20241209	60.48	49300	-5.27	20250227	30350	53.87	20250203	58900	-20.71	20240620	29100	60.48	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
75	20250318	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46850	-400	5	-0.85	9455111000	201120	35.30	48000	48000	45950	61400	33100	47250	47012.29	25.89	-29992	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20801	9.09	1.00	12	0.45	5155.00	46967.00	58900	20240620	-20.46	29100	20241209	61.00	49300	-4.97	20250227	30350	54.37	20250203	58900	-20.46	20240620	29100	61.00	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
76	20250318	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46850	-400	5	-0.85	8771802875	186498	32.73	48000	48000	45950	61400	33100	47250	47034.30	25.89	-24394	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20801	9.09	1.00	12	0.42	5155.00	46967.00	58900	20240620	-20.46	29100	20241209	61.00	49300	-4.97	20250227	30350	54.37	20250203	58900	-20.46	20240620	29100	61.00	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
77	20250318	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46750	-500	5	-1.06	8039054700	170839	29.98	48000	48000	45950	61400	33100	47250	47056.32	25.89	-17474	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20756	9.07	1.00	12	0.38	5155.00	46967.00	58900	20240620	-20.63	29100	20241209	60.65	49300	-5.17	20250227	30350	54.04	20250203	58900	-20.63	20240620	29100	60.65	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
78	20250318	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47100	-150	5	-0.32	5274176775	111266	19.53	48000	48000	46550	61400	33100	47250	47401.51	25.89	-26941	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	20912	9.14	1.00	12	0.25	5155.00	46967.00	58900	20240620	-20.03	29100	20241209	61.86	49300	-4.46	20250227	30350	55.19	20250203	58900	-20.03	20240620	29100	61.86	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
79	20250318	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47400	150	2	0.32	3405150875	71874	12.61	48000	48000	46550	61400	33100	47250	47376.67	25.89	-18177	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	21045	9.19	1.01	12	0.16	5155.00	46967.00	58900	20240620	-19.52	29100	20241209	62.89	49300	-3.85	20250227	30350	56.18	20250203	58900	-19.52	20240620	29100	62.89	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
80	20250318	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47400	150	2	0.32	313661750	6590	1.16	48000	48000	47100	61400	33100	47250	47596.62	25.89	-3552	50683	48966	46983	45266	43283	49825	46125	2220	14150	5000	34020	50	1	44398588	21045	9.19	1.01	12	0.01	5155.00	46967.00	58900	20240620	-19.52	29100	20241209	62.89	49300	-3.85	20250227	30350	56.18	20250203	58900	-19.52	20240620	29100	62.89	20241209	1.51	N	000990	5000	2219 억	11496803	N	N	1988	N	N
81	20250317	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47250	2550	2	5.70	26931290400	566285	325.68	45000	48700	45000	58100	31300	44700	47558.70	25.68	40200	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	20978	7.96	1.13	12	1.28	5934.00	41802.00	58900	20240620	-19.78	29100	20241209	62.37	49300	-4.16	20250227	30350	55.68	20250203	58900	-19.78	20240620	29100	62.37	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1548	N	N
82	20250317	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47300	2600	2	5.82	25348146250	532812	306.43	45000	48700	45000	58100	31300	44700	47574.28	25.68	31842	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21001	7.97	1.13	12	1.20	5934.00	41802.00	58900	20240620	-19.69	29100	20241209	62.54	49300	-4.06	20250227	30350	55.85	20250203	58900	-19.69	20240620	29100	62.54	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
83	20250317	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47400	2700	2	6.04	22979818975	482742	277.63	45000	48700	45000	58100	31300	44700	47602.69	25.68	33593	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21045	7.99	1.13	12	1.09	5934.00	41802.00	58900	20240620	-19.52	29100	20241209	62.89	49300	-3.85	20250227	30350	56.18	20250203	58900	-19.52	20240620	29100	62.89	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
84	20250317	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47450	2750	2	6.15	21569104350	452998	260.53	45000	48700	45000	58100	31300	44700	47614.13	25.68	34694	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21067	8.00	1.14	12	1.02	5934.00	41802.00	58900	20240620	-19.44	29100	20241209	63.06	49300	-3.75	20250227	30350	56.34	20250203	58900	-19.44	20240620	29100	63.06	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
85	20250317	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47550	2850	2	6.38	20096320975	422017	242.71	45000	48700	45000	58100	31300	44700	47619.70	25.68	37313	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21112	8.01	1.14	12	0.95	5934.00	41802.00	58900	20240620	-19.27	29100	20241209	63.40	49300	-3.55	20250227	30350	56.67	20250203	58900	-19.27	20240620	29100	63.40	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
86	20250317	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47400	2700	2	6.04	18259802250	383313	220.45	45000	48700	45000	58100	31300	44700	47636.79	25.68	37893	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21045	7.99	1.13	12	0.86	5934.00	41802.00	58900	20240620	-19.52	29100	20241209	62.89	49300	-3.85	20250227	30350	56.18	20250203	58900	-19.52	20240620	29100	62.89	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
87	20250317	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	47600	2900	2	6.49	14619383825	306778	176.43	45000	48700	45000	58100	31300	44700	47654.60	25.68	27180	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	21134	8.02	1.14	12	0.69	5934.00	41802.00	58900	20240620	-19.19	29100	20241209	63.57	49300	-3.45	20250227	30350	56.84	20250203	58900	-19.19	20240620	29100	63.57	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
88	20250317	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46000	1300	2	2.91	296707550	6496	3.74	45000	46050	45000	58100	31300	44700	45675.42	25.68	2084	45900	45300	44650	44050	43400	45600	44350	2220	13400	5000	32180	50	1	44398588	20423	7.75	1.10	12	0.01	5934.00	41802.00	58900	20240620	-21.90	29100	20241209	58.08	49300	-6.69	20250227	30350	51.57	20250203	58900	-21.90	20240620	29100	58.08	20241209	1.52	N	000990	5000	2219 억	11402737	N	N	1911	N	N
89	20250314	160114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44700	850	2	1.94	7669309600	170686	64.03	44500	45250	44000	57000	30700	43850	44933.61	25.65	-6029	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19846	7.53	1.07	12	0.38	5934.00	41802.00	58900	20240620	-24.11	29100	20241209	53.61	49300	-9.33	20250227	30350	47.28	20250203	58900	-24.11	20240620	29100	53.61	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	1911	N	N
90	20250314	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44650	800	2	1.82	7021923025	156198	58.59	44500	45250	44000	57000	30700	43850	44956.75	25.65	-7903	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19824	7.52	1.07	12	0.35	5934.00	41802.00	58900	20240620	-24.19	29100	20241209	53.44	49300	-9.43	20250227	30350	47.12	20250203	58900	-24.19	20240620	29100	53.44	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
91	20250314	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44900	1050	2	2.39	6369664125	141661	53.14	44500	45250	44000	57000	30700	43850	44965.78	25.65	-3857	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19935	7.57	1.07	12	0.32	5934.00	41802.00	58900	20240620	-23.77	29100	20241209	54.30	49300	-8.92	20250227	30350	47.94	20250203	58900	-23.77	20240620	29100	54.30	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
92	20250314	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44950	1100	2	2.51	5653665700	125731	47.16	44500	45250	44000	57000	30700	43850	44968.22	25.65	-1295	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19957	7.57	1.08	12	0.28	5934.00	41802.00	58900	20240620	-23.68	29100	20241209	54.47	49300	-8.82	20250227	30350	48.11	20250203	58900	-23.68	20240620	29100	54.47	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
93	20250314	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45100	1250	2	2.85	4908072900	109200	40.96	44500	45250	44000	57000	30700	43850	44947.82	25.65	2505	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	20024	7.60	1.08	12	0.25	5934.00	41802.00	58900	20240620	-23.43	29100	20241209	54.98	49300	-8.52	20250227	30350	48.60	20250203	58900	-23.43	20240620	29100	54.98	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
94	20250314	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45075	1225	2	2.79	3898095600	86761	32.55	44500	45250	44000	57000	30700	43850	44931.73	25.65	4791	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	20013	7.60	1.08	12	0.20	5934.00	41802.00	58900	20240620	-23.47	29100	20241209	54.90	49300	-8.57	20250227	30350	48.52	20250203	58900	-23.47	20240620	29100	54.90	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
95	20250314	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45000	1150	2	2.62	2985902350	66481	24.94	44500	45250	44000	57000	30700	43850	44916.97	25.65	3141	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19979	7.58	1.08	12	0.15	5934.00	41802.00	58900	20240620	-23.60	29100	20241209	54.64	49300	-8.72	20250227	30350	48.27	20250203	58900	-23.60	20240620	29100	54.64	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
96	20250314	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44100	250	2	0.57	157933300	3563	1.34	44500	44500	44000	57000	30700	43850	44355.59	25.65	-1927	47516	45682	44766	42932	42016	45225	42475	2220	13150	5000	31570	50	1	44398588	19580	7.43	1.05	12	0.01	5934.00	41802.00	58900	20240620	-25.13	29100	20241209	51.55	49300	-10.55	20250227	30350	45.30	20250203	58900	-25.13	20240620	29100	51.55	20241209	1.48	N	000990	5000	2219 억	11389473	N	N	3352	N	N
97	20250313	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43850	-1500	5	-3.31	11944529975	265661	93.33	45650	46600	43850	58900	31750	45350	44962.52	25.57	-2656	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19469	7.39	1.05	12	0.60	5934.00	41802.00	58900	20240620	-25.55	29100	20241209	50.69	49300	-11.05	20250227	30350	44.48	20250203	58900	-25.55	20240620	29100	50.69	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	3352	N	N
98	20250313	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	-1150	5	-2.54	10550695850	233957	82.20	45650	46600	44200	58900	31750	45350	45096.73	25.57	763	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19624	7.45	1.06	12	0.53	5934.00	41802.00	58900	20240620	-24.96	29100	20241209	51.89	49300	-10.34	20250227	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
99	20250313	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44400	-950	5	-2.09	9640417725	213424	74.98	45650	46600	44250	58900	31750	45350	45170.26	25.57	9408	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19713	7.48	1.06	12	0.48	5934.00	41802.00	58900	20240620	-24.62	29100	20241209	52.58	49300	-9.94	20250227	30350	46.29	20250203	58900	-24.62	20240620	29100	52.58	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
100	20250313	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44400	-950	5	-2.09	8948642000	197828	69.50	45650	46600	44300	58900	31750	45350	45234.46	25.57	11654	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19713	7.48	1.06	12	0.45	5934.00	41802.00	58900	20240620	-24.62	29100	20241209	52.58	49300	-9.94	20250227	30350	46.29	20250203	58900	-24.62	20240620	29100	52.58	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
101	20250313	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44750	-600	5	-1.32	7690800625	169554	59.57	45650	46600	44500	58900	31750	45350	45359.00	25.57	12038	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19868	7.54	1.07	12	0.38	5934.00	41802.00	58900	20240620	-24.02	29100	20241209	53.78	49300	-9.23	20250227	30350	47.45	20250203	58900	-24.02	20240620	29100	53.78	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
102	20250313	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44800	-550	5	-1.21	6523439375	143409	50.38	45650	46600	44700	58900	31750	45350	45488.35	25.57	15220	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19891	7.55	1.07	12	0.32	5934.00	41802.00	58900	20240620	-23.94	29100	20241209	53.95	49300	-9.13	20250227	30350	47.61	20250203	58900	-23.94	20240620	29100	53.95	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
103	20250313	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45000	-350	5	-0.77	4661668500	101952	35.82	45650	46600	45000	58900	31750	45350	45724.15	25.57	7590	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	19979	7.58	1.08	12	0.23	5934.00	41802.00	58900	20240620	-23.60	29100	20241209	54.64	49300	-8.72	20250227	30350	48.27	20250203	58900	-23.60	20240620	29100	54.64	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
104	20250313	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45900	550	2	1.21	289454950	6317	2.22	45650	46150	45650	58900	31750	45350	45821.58	25.57	-2015	47783	46566	45183	43966	42583	47175	44575	2220	13550	5000	32650	50	1	44398588	20379	7.74	1.10	12	0.01	5934.00	41802.00	58900	20240620	-22.07	29100	20241209	57.73	49300	-6.90	20250227	30350	51.24	20250203	58900	-22.07	20240620	29100	57.73	20241209	1.45	N	000990	5000	2219 억	11352412	N	N	950	N	N
105	20250312	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45350	1350	2	3.07	12898254750	282509	98.07	44150	46400	43800	57200	30800	44000	45657.03	25.65	-42120	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20135	7.64	1.08	12	0.64	5934.00	41802.00	58900	20240620	-23.01	29100	20241209	55.84	49300	-8.01	20250227	30350	49.42	20250203	58900	-23.01	20240620	29100	55.84	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	948	N	N
106	20250312	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45300	1300	2	2.95	12020647200	263190	91.36	44150	46400	43800	57200	30800	44000	45672.89	25.65	-41313	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20113	7.63	1.08	12	0.59	5934.00	41802.00	58900	20240620	-23.09	29100	20241209	55.67	49300	-8.11	20250227	30350	49.26	20250203	58900	-23.09	20240620	29100	55.67	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
107	20250312	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45750	1750	2	3.98	10598319050	231932	80.51	44150	46400	43800	57200	30800	44000	45695.80	25.65	-39848	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20312	7.71	1.09	12	0.52	5934.00	41802.00	58900	20240620	-22.33	29100	20241209	57.22	49300	-7.20	20250227	30350	50.74	20250203	58900	-22.33	20240620	29100	57.22	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
108	20250312	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46250	2250	2	5.11	9307320400	203923	70.79	44150	46400	43800	57200	30800	44000	45641.35	25.65	-36119	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20534	7.79	1.11	12	0.46	5934.00	41802.00	58900	20240620	-21.48	29100	20241209	58.93	49300	-6.19	20250227	30350	52.39	20250203	58900	-21.48	20240620	29100	58.93	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
109	20250312	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45800	1800	2	4.09	8111035100	177891	61.75	44150	46400	43800	57200	30800	44000	45595.53	25.65	-27972	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20335	7.72	1.10	12	0.40	5934.00	41802.00	58900	20240620	-22.24	29100	20241209	57.39	49300	-7.10	20250227	30350	50.91	20250203	58900	-22.24	20240620	29100	57.39	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
110	20250312	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46050	2050	2	4.66	6487167925	142675	49.53	44150	46200	43800	57200	30800	44000	45468.15	25.65	-23447	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20446	7.76	1.10	12	0.32	5934.00	41802.00	58900	20240620	-21.82	29100	20241209	58.25	49300	-6.59	20250227	30350	51.73	20250203	58900	-21.82	20240620	29100	58.25	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
111	20250312	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45650	1650	2	3.75	4365821975	96388	33.46	44150	46200	43800	57200	30800	44000	45294.25	25.65	-19625	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	20268	7.69	1.09	12	0.22	5934.00	41802.00	58900	20240620	-22.50	29100	20241209	56.87	49300	-7.40	20250227	30350	50.41	20250203	58900	-22.50	20240620	29100	56.87	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
112	20250312	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44425	425	2	0.97	118377200	2670	0.93	44150	44550	44150	57200	30800	44000	44336.03	25.65	-853	45300	44650	44100	43450	42900	44975	43775	2220	13200	5000	31680	50	1	44398588	19724	7.49	1.06	12	0.01	5934.00	41802.00	58900	20240620	-24.58	29100	20241209	52.66	49300	-9.89	20250227	30350	46.38	20250203	58900	-24.58	20240620	29100	52.66	20241209	1.55	N	000990	5000	2219 억	11390302	N	N	4511	N	N
113	20250311	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44000	-1400	5	-3.08	12654344025	286503	39.89	43550	44750	43550	59000	31800	45400	44168.50	25.82	-44337	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19535	7.41	1.05	12	0.65	5934.00	41802.00	58900	20240620	-25.30	29100	20241209	51.20	49300	-10.75	20250227	30350	44.98	20250203	58900	-25.30	20240620	29100	51.20	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	4511	N	N
114	20250311	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44350	-1050	5	-2.31	11292431375	255633	35.59	43550	44750	43550	59000	31800	45400	44174.38	25.82	-37176	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19691	7.47	1.06	12	0.58	5934.00	41802.00	58900	20240620	-24.70	29100	20241209	52.41	49300	-10.04	20250227	30350	46.13	20250203	58900	-24.70	20240620	29100	52.41	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
115	20250311	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44450	-950	5	-2.09	9922134775	224724	31.29	43550	44750	43550	59000	31800	45400	44152.53	25.82	-34307	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19735	7.49	1.06	12	0.51	5934.00	41802.00	58900	20240620	-24.53	29100	20241209	52.75	49300	-9.84	20250227	30350	46.46	20250203	58900	-24.53	20240620	29100	52.75	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
116	20250311	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44400	-1000	5	-2.20	8779356975	199012	27.71	43550	44750	43550	59000	31800	45400	44114.71	25.82	-28873	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19713	7.48	1.06	12	0.45	5934.00	41802.00	58900	20240620	-24.62	29100	20241209	52.58	49300	-9.94	20250227	30350	46.29	20250203	58900	-24.62	20240620	29100	52.58	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
117	20250311	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44250	-1150	5	-2.53	8085100325	183398	25.54	43550	44750	43550	59000	31800	45400	44084.99	25.82	-21410	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19646	7.46	1.06	12	0.41	5934.00	41802.00	58900	20240620	-24.87	29100	20241209	52.06	49300	-10.24	20250227	30350	45.80	20250203	58900	-24.87	20240620	29100	52.06	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
118	20250311	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44100	-1300	5	-2.86	7031243925	159609	22.22	43550	44750	43550	59000	31800	45400	44052.92	25.82	-19185	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19580	7.43	1.05	12	0.36	5934.00	41802.00	58900	20240620	-25.13	29100	20241209	51.55	49300	-10.55	20250227	30350	45.30	20250203	58900	-25.13	20240620	29100	51.55	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
119	20250311	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44500	-900	5	-1.98	5164655375	117249	16.33	43550	44750	43550	59000	31800	45400	44048.60	25.82	-11054	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19757	7.50	1.06	12	0.26	5934.00	41802.00	58900	20240620	-24.45	29100	20241209	52.92	49300	-9.74	20250227	30350	46.62	20250203	58900	-24.45	20240620	29100	52.92	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
120	20250311	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44350	-1050	5	-2.31	858155600	19669	2.74	43550	44350	43550	59000	31800	45400	43629.76	25.82	3715	50433	47916	44633	42116	38833	49175	43375	2220	13600	5000	32680	50	1	44398588	19691	7.47	1.06	12	0.04	5934.00	41802.00	58900	20240620	-24.70	29100	20241209	52.41	49300	-10.04	20250227	30350	46.13	20250203	58900	-24.70	20240620	29100	52.41	20241209	1.61	N	000990	5000	2219 억	11463687	N	N	798	N	N
121	20250310	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45400	3800	2	9.13	32259400375	712719	201.53	41400	47150	41350	54000	29150	41600	45264.23	25.76	8006	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20157	7.65	1.09	12	1.61	5934.00	41802.00	58900	20240620	-22.92	29100	20241209	56.01	49300	-7.91	20250227	30350	49.59	20250203	58900	-22.92	20240620	29100	56.01	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	798	N	N
122	20250310	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45500	3900	2	9.38	30961297400	684104	193.44	41400	47150	41350	54000	29150	41600	45260.14	25.76	1550	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20201	7.67	1.09	12	1.54	5934.00	41802.00	58900	20240620	-22.75	29100	20241209	56.36	49300	-7.71	20250227	30350	49.92	20250203	58900	-22.75	20240620	29100	56.36	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
123	20250310	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45900	4300	2	10.34	29152027050	644479	182.24	41400	47150	41350	54000	29150	41600	45235.55	25.76	-180	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20379	7.74	1.10	12	1.45	5934.00	41802.00	58900	20240620	-22.07	29100	20241209	57.73	49300	-6.90	20250227	30350	51.24	20250203	58900	-22.07	20240620	29100	57.73	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
124	20250310	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46150	4550	2	10.94	26582067400	588540	166.42	41400	47150	41350	54000	29150	41600	45168.35	25.76	4013	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20490	7.78	1.10	12	1.33	5934.00	41802.00	58900	20240620	-21.65	29100	20241209	58.59	49300	-6.39	20250227	30350	52.06	20250203	58900	-21.65	20240620	29100	58.59	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
125	20250310	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46200	4600	2	11.06	23686712650	526145	148.77	41400	47150	41350	54000	29150	41600	45021.76	25.76	559	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20512	7.79	1.11	12	1.19	5934.00	41802.00	58900	20240620	-21.56	29100	20241209	58.76	49300	-6.29	20250227	30350	52.22	20250203	58900	-21.56	20240620	29100	58.76	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
126	20250310	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	46450	4850	2	11.66	19426665950	433880	122.69	41400	47150	41350	54000	29150	41600	44776.98	25.76	2541	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	20623	7.83	1.11	12	0.98	5934.00	41802.00	58900	20240620	-21.14	29100	20241209	59.62	49300	-5.78	20250227	30350	53.05	20250203	58900	-21.14	20240620	29100	59.62	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
127	20250310	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43850	2250	2	5.41	6380707825	147298	41.65	41400	44200	41350	54000	29150	41600	43322.66	25.76	-7915	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	19469	7.39	1.05	12	0.33	5934.00	41802.00	58900	20240620	-25.55	29100	20241209	50.69	49300	-11.05	20250227	30350	44.48	20250203	58900	-25.55	20240620	29100	50.69	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
128	20250310	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41800	200	2	0.48	143503850	3456	0.98	41400	41800	41350	54000	29150	41600	41513.94	25.76	989	43733	42666	41483	40416	39233	43200	40950	2220	12400	5000	29950	50	1	44398588	18559	7.04	1.00	12	0.01	5934.00	41802.00	58900	20240620	-29.03	29100	20241209	43.64	49300	-15.21	20250227	30350	37.73	20250203	58900	-29.03	20240620	29100	43.64	20241209	1.52	N	000990	5000	2219 억	11438777	N	N	1216	N	N
129	20250307	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	1200	2	2.97	14627125250	348791	56.55	40600	42550	40300	52500	28300	40400	41939.75	25.79	-39430	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18470	7.01	1.00	12	0.79	5934.00	41802.00	58900	20240620	-29.37	29100	20241209	42.96	49300	-15.62	20250227	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1216	N	N
130	20250307	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41900	1500	2	3.71	12724716575	303101	49.14	40600	42550	40300	52500	28300	40400	41983.10	25.79	-26474	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18603	7.06	1.00	12	0.68	5934.00	41802.00	58900	20240620	-28.86	29100	20241209	43.99	49300	-15.01	20250227	30350	38.06	20250203	58900	-28.86	20240620	29100	43.99	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
131	20250307	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	1750	2	4.33	11144149150	265326	43.02	40600	42550	40300	52500	28300	40400	42003.26	25.79	-25103	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18714	7.10	1.01	12	0.60	5934.00	41802.00	58900	20240620	-28.44	29100	20241209	44.85	49300	-14.50	20250227	30350	38.88	20250203	58900	-28.44	20240620	29100	44.85	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
132	20250307	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41950	1550	2	3.84	9574977950	228168	36.99	40600	42550	40300	52500	28300	40400	41966.34	25.79	-11512	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18625	7.07	1.00	12	0.51	5934.00	41802.00	58900	20240620	-28.78	29100	20241209	44.16	49300	-14.91	20250227	30350	38.22	20250203	58900	-28.78	20240620	29100	44.16	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
133	20250307	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	1900	2	4.70	7778875950	185708	30.11	40600	42550	40300	52500	28300	40400	41889.71	25.79	-259	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18781	7.13	1.01	12	0.42	5934.00	41802.00	58900	20240620	-28.18	29100	20241209	45.36	49300	-14.20	20250227	30350	39.37	20250203	58900	-28.18	20240620	29100	45.36	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
134	20250307	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42400	2000	2	4.95	6428250250	153806	24.94	40600	42550	40300	52500	28300	40400	41796.84	25.79	10639	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18825	7.15	1.01	12	0.35	5934.00	41802.00	58900	20240620	-28.01	29100	20241209	45.70	49300	-14.00	20250227	30350	39.70	20250203	58900	-28.01	20240620	29100	45.70	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
135	20250307	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	1900	2	4.70	4524458050	108831	17.65	40600	42400	40300	52500	28300	40400	41575.99	25.79	8514	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	18781	7.13	1.01	12	0.25	5934.00	41802.00	58900	20240620	-28.18	29100	20241209	45.36	49300	-14.20	20250227	30350	39.37	20250203	58900	-28.18	20240620	29100	45.36	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
136	20250307	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40450	50	2	0.12	254234750	6272	1.02	40600	40600	40400	52500	28300	40400	40540.57	25.79	-2155	47066	43732	42016	38682	36966	42875	37825	2220	12100	5000	29080	50	1	44398588	17959	6.82	0.97	12	0.01	5934.00	41802.00	58900	20240620	-31.32	29100	20241209	39.00	49300	-17.95	20250227	30350	33.28	20250203	58900	-31.32	20240620	29100	39.00	20241209	1.55	N	000990	5000	2219 억	11448266	N	N	1898	N	N
137	20250306	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40400	-4100	5	-9.21	25649428450	612144	247.14	44500	45350	40300	57800	31150	44500	41901.64	25.74	8438	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	17937	6.81	0.97	12	1.38	5934.00	41802.00	58900	20240620	-31.41	29100	20241209	38.83	49300	-18.05	20250227	30350	33.11	20250203	58900	-31.41	20240620	29100	38.83	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	1861	N	N
138	20250306	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40650	-3850	5	-8.65	21940020750	520454	210.12	44500	45350	40600	57800	31150	44500	42155.54	25.74	15345	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	18048	6.85	0.97	12	1.17	5934.00	41802.00	58900	20240620	-30.98	29100	20241209	39.69	49300	-17.55	20250227	30350	33.94	20250203	58900	-30.98	20240620	29100	39.69	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
139	20250306	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	-2900	5	-6.52	16636122750	390950	157.83	44500	45350	41350	57800	31150	44500	42553.07	25.74	-1024	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	18470	7.01	1.00	12	0.88	5934.00	41802.00	58900	20240620	-29.37	29100	20241209	42.96	49300	-15.62	20250227	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
140	20250306	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42000	-2500	5	-5.62	12508941675	291958	117.87	44500	45350	41950	57800	31150	44500	42845.00	25.74	777	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	18647	7.08	1.00	12	0.66	5934.00	41802.00	58900	20240620	-28.69	29100	20241209	44.33	49300	-14.81	20250227	30350	38.39	20250203	58900	-28.69	20240620	29100	44.33	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
141	20250306	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42400	-2100	5	-4.72	9910474775	230405	93.02	44500	45350	42100	57800	31150	44500	43013.28	25.74	5332	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	18825	7.15	1.01	12	0.52	5934.00	41802.00	58900	20240620	-28.01	29100	20241209	45.70	49300	-14.00	20250227	30350	39.70	20250203	58900	-28.01	20240620	29100	45.70	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
142	20250306	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42750	-1750	5	-3.93	7198181875	166590	67.26	44500	45350	42100	57800	31150	44500	43208.97	25.74	976	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	18980	7.20	1.02	12	0.38	5934.00	41802.00	58900	20240620	-27.42	29100	20241209	46.91	49300	-13.29	20250227	30350	40.86	20250203	58900	-27.42	20240620	29100	46.91	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
143	20250306	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43300	-1200	5	-2.70	2707475800	61394	24.79	44500	45350	43250	57800	31150	44500	44100.01	25.74	-9131	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	19225	7.30	1.04	12	0.14	5934.00	41802.00	58900	20240620	-26.49	29100	20241209	48.80	49300	-12.17	20250227	30350	42.67	20250203	58900	-26.49	20240620	29100	48.80	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
144	20250306	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45250	750	2	1.69	236543450	5275	2.13	44500	45250	44500	57800	31150	44500	44842.36	25.74	1364	45900	45200	44550	43850	43200	45550	44200	2220	13300	5000	32040	50	1	44398588	20090	7.63	1.08	12	0.01	5934.00	41802.00	58900	20240620	-23.17	29100	20241209	55.50	49300	-8.22	20250227	30350	49.09	20250203	58900	-23.17	20240620	29100	55.50	20241209	1.62	N	000990	5000	2219 억	11427219	N	N	445	N	N
145	20250305	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44500	-250	5	-0.56	10941286575	245627	53.62	44400	45250	43900	58100	31350	44750	44543.34	25.89	-26042	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19757	7.50	1.06	12	0.55	5934.00	41802.00	58900	20240620	-24.45	29100	20241209	52.92	49300	-9.74	20250227	30350	46.62	20250203	58900	-24.45	20240620	29100	52.92	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	445	N	N
146	20250305	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44800	50	2	0.11	9567394900	214761	46.88	44400	45250	43900	58100	31350	44750	44547.91	25.89	-30265	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19891	7.55	1.07	12	0.48	5934.00	41802.00	58900	20240620	-23.94	29100	20241209	53.95	49300	-9.13	20250227	30350	47.61	20250203	58900	-23.94	20240620	29100	53.95	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
147	20250305	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44900	150	2	0.34	8414712875	189065	41.28	44400	45250	43900	58100	31350	44750	44505.45	25.89	-22028	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19935	7.57	1.07	12	0.43	5934.00	41802.00	58900	20240620	-23.77	29100	20241209	54.30	49300	-8.92	20250227	30350	47.94	20250203	58900	-23.77	20240620	29100	54.30	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
148	20250305	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44650	-100	5	-0.22	7197055275	161902	35.35	44400	45250	43900	58100	31350	44750	44450.96	25.89	-12510	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19824	7.52	1.07	12	0.36	5934.00	41802.00	58900	20240620	-24.19	29100	20241209	53.44	49300	-9.43	20250227	30350	47.12	20250203	58900	-24.19	20240620	29100	53.44	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
149	20250305	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44550	-200	5	-0.45	6158446375	138625	30.26	44400	45250	43900	58100	31350	44750	44422.41	25.89	-6750	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19780	7.51	1.07	12	0.31	5934.00	41802.00	58900	20240620	-24.36	29100	20241209	53.09	49300	-9.63	20250227	30350	46.79	20250203	58900	-24.36	20240620	29100	53.09	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
150	20250305	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44000	-750	5	-1.68	4506950875	101481	22.15	44400	45250	43900	58100	31350	44750	44407.76	25.89	-14278	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19535	7.41	1.05	12	0.23	5934.00	41802.00	58900	20240620	-25.30	29100	20241209	51.20	49300	-10.75	20250227	30350	44.98	20250203	58900	-25.30	20240620	29100	51.20	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
151	20250305	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44550	-200	5	-0.45	3368881700	75722	16.53	44400	45250	43900	58100	31350	44750	44485.99	25.89	-11149	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19780	7.51	1.07	12	0.17	5934.00	41802.00	58900	20240620	-24.36	29100	20241209	53.09	49300	-9.63	20250227	30350	46.79	20250203	58900	-24.36	20240620	29100	53.09	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
152	20250305	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44650	-100	5	-0.22	299763250	6735	1.47	44400	44650	44300	58100	31350	44750	44456.46	25.89	1150	47316	46032	44216	42932	41116	46675	43575	2220	13350	5000	32220	50	1	44398588	19824	7.52	1.07	12	0.02	5934.00	41802.00	58900	20240620	-24.19	29100	20241209	53.44	49300	-9.43	20250227	30350	47.12	20250203	58900	-24.19	20240620	29100	53.44	20241209	1.65	N	000990	5000	2219 억	11494700	N	N	4535	N	N
153	20250304	160111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44750	1550	2	3.59	20155356625	454662	65.84	42500	45500	42400	56100	30250	43200	44330.03	25.76	63238	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19868	7.54	1.07	12	1.02	5934.00	41802.00	58900	20240620	-24.02	29100	20241209	53.78	49300	-9.23	20250227	30350	47.45	20250203	58900	-24.02	20240620	29100	53.78	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	4535	N	N
154	20250304	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44850	1650	2	3.82	18112505900	409223	59.26	42500	45500	42400	56100	30250	43200	44261.01	25.76	61987	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19913	7.56	1.07	12	0.92	5934.00	41802.00	58900	20240620	-23.85	29100	20241209	54.12	49300	-9.03	20250227	30350	47.78	20250203	58900	-23.85	20240620	29100	54.12	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
155	20250304	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44750	1550	2	3.59	14753762250	334652	48.46	42500	45500	42400	56100	30250	43200	44087.18	25.76	72050	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19868	7.54	1.07	12	0.75	5934.00	41802.00	58900	20240620	-24.02	29100	20241209	53.78	49300	-9.23	20250227	30350	47.45	20250203	58900	-24.02	20240620	29100	53.78	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
156	20250304	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	1000	2	2.31	10156244150	231855	33.57	42500	44600	42400	56100	30250	43200	43804.58	25.76	55583	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19624	7.45	1.06	12	0.52	5934.00	41802.00	58900	20240620	-24.96	29100	20241209	51.89	49300	-10.34	20250227	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
157	20250304	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44450	1250	2	2.89	9504685625	217094	31.44	42500	44600	42400	56100	30250	43200	43781.73	25.76	53326	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19735	7.49	1.06	12	0.49	5934.00	41802.00	58900	20240620	-24.53	29100	20241209	52.75	49300	-9.84	20250227	30350	46.46	20250203	58900	-24.53	20240620	29100	52.75	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
158	20250304	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44050	850	2	1.97	8092091500	185220	26.82	42500	44450	42400	56100	30250	43200	43689.38	25.76	36588	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19558	7.42	1.05	12	0.42	5934.00	41802.00	58900	20240620	-25.21	29100	20241209	51.37	49300	-10.65	20250227	30350	45.14	20250203	58900	-25.21	20240620	29100	51.37	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
159	20250304	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44300	1100	2	2.55	5012211475	114905	16.64	42500	44450	42400	56100	30250	43200	43620.89	25.76	15903	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19669	7.47	1.06	12	0.26	5934.00	41802.00	58900	20240620	-24.79	29100	20241209	52.23	49300	-10.14	20250227	30350	45.96	20250203	58900	-24.79	20240620	29100	52.23	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N
160	20250304	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43150	-50	5	-0.12	361193950	8477	1.23	42500	43150	42400	56100	30250	43200	42600.78	25.76	1779	48200	45700	44450	41950	40700	45075	41325	2220	12900	5000	31100	50	1	44398588	19158	7.27	1.03	12	0.02	5934.00	41802.00	58900	20240620	-26.74	29100	20241209	48.28	49300	-12.47	20250227	30350	42.17	20250203	58900	-26.74	20240620	29100	48.28	20241209	1.64	N	000990	5000	2219 억	11437423	N	N	2647	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History