KissMeData/007660/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 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	161629	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35600	-2450	5	-6.44	34390172900	948066	95.75	36800	37000	35600	49450	26650	38050	36276.21	14.27	-81050	40583	39316	38683	37416	36783	39000	37100	632	11400	1000	26630	50	1	63246419	22516	47.15	8.44	12	1.50	755.00	4218.00	58059	20240703	-38.68	20422	20241118	74.32	43700	-18.54	20250227	24361	46.14	20250114	59700	-40.37	20240703	21000	69.52	20241118	3.96	Y	007660	1000	632 억	9025746	N	N	212375	N	N
3	20250331	151506	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36150	-1900	5	-4.99	30837952600	848582	85.70	36800	37000	35650	49450	26650	38050	36340.55	14.27	-110714	40583	39316	38683	37416	36783	39000	37100	632	11400	1000	26630	50	1	63246419	22864	47.88	8.57	12	1.34	755.00	4218.00	58059	20240703	-37.74	20422	20241118	77.01	43700	-17.28	20250227	24361	48.39	20250114	59700	-39.45	20240703	21000	72.14	20241118	3.96	Y	007660	1000	632 억	9025746	N	N	4077	N	N
4	20250331	120635	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36500	-1550	5	-4.07	18629713925	511052	51.62	36800	37000	35650	49450	26650	38050	36453.62	14.27	-116659	40583	39316	38683	37416	36783	39000	37100	632	11400	1000	26630	50	1	63246419	23085	48.34	8.65	12	0.81	755.00	4218.00	58059	20240703	-37.13	20422	20241118	78.73	43700	-16.48	20250227	24361	49.83	20250114	59700	-38.86	20240703	21000	73.81	20241118	3.96	Y	007660	1000	632 억	9025746	N	N	4077	N	N
5	20250331	091151	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36500	-1550	5	-4.07	6699594450	183426	18.53	36800	37000	36200	49450	26650	38050	36524.70	14.27	-48489	40583	39316	38683	37416	36783	39000	37100	632	11400	1000	26630	50	1	63246419	23085	48.34	8.65	12	0.29	755.00	4218.00	58059	20240703	-37.13	20422	20241118	78.73	43700	-16.48	20250227	24361	49.83	20250114	59700	-38.86	20240703	21000	73.81	20241118	3.96	Y	007660	1000	632 억	9025746	N	N	4077	N	N
6	20250328	160232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38050	-1550	5	-3.91	37829027075	972558	71.11	39500	39950	38050	51400	27750	39600	38897.97	14.52	-6786	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24065	50.40	9.02	12	1.54	755.00	4218.00	58059	20240703	-34.46	20422	20241118	86.32	43700	-12.93	20250227	24361	56.19	20250114	59700	-36.26	20240703	21000	81.19	20241118	4.06	N	007660	1000	632 억	9181784	N	N	4077	N	N
7	20250328	150233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	-1200	5	-3.03	32006318050	820081	59.97	39500	39950	38250	51400	27750	39600	39028.00	14.52	-19172	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24287	50.86	9.10	12	1.30	755.00	4218.00	58059	20240703	-33.86	20422	20241118	88.03	43700	-12.13	20250227	24361	57.63	20250114	59700	-35.68	20240703	21000	82.86	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
8	20250328	140233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39100	-500	5	-1.26	26413479725	675000	49.36	39500	39950	38300	51400	27750	39600	39130.85	14.52	-14052	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24729	51.79	9.27	12	1.07	755.00	4218.00	58059	20240703	-32.65	20422	20241118	91.46	43700	-10.53	20250227	24361	60.50	20250114	59700	-34.51	20240703	21000	86.19	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
9	20250328	130232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39450	-150	5	-0.38	23532755575	601231	43.96	39500	39950	38300	51400	27750	39600	39140.70	14.52	-13294	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24951	52.25	9.35	12	0.95	755.00	4218.00	58059	20240703	-32.05	20422	20241118	93.17	43700	-9.73	20250227	24361	61.94	20250114	59700	-33.92	20240703	21000	87.86	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
10	20250328	120232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39600	0	3	0.00	19961181725	510795	37.35	39500	39950	38300	51400	27750	39600	39078.31	14.52	4122	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	25046	52.45	9.39	12	0.81	755.00	4218.00	58059	20240703	-31.79	20422	20241118	93.91	43700	-9.38	20250227	24361	62.55	20250114	59700	-33.67	20240703	21000	88.57	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
11	20250328	110232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39550	-50	5	-0.13	16460004725	422019	30.86	39500	39950	38300	51400	27750	39600	39002.51	14.52	14109	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	25014	52.38	9.38	12	0.67	755.00	4218.00	58059	20240703	-31.88	20422	20241118	93.66	43700	-9.50	20250227	24361	62.35	20250114	59700	-33.75	20240703	21000	88.33	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
12	20250328	100233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38600	-1000	5	-2.53	11843304100	304082	22.23	39500	39950	38300	51400	27750	39600	38947.00	14.52	31412	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24413	51.13	9.15	12	0.48	755.00	4218.00	58059	20240703	-33.52	20422	20241118	89.01	43700	-11.67	20250227	24361	58.45	20250114	59700	-35.34	20240703	21000	83.81	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
13	20250328	090234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39450	-150	5	-0.38	577496875	14609	1.07	39500	39950	39400	51400	27750	39600	39528.55	14.52	-1348	42200	40900	40050	38750	37900	40475	38325	632	11800	1000	27720	50	1	63246419	24951	52.25	9.35	12	0.02	755.00	4218.00	58059	20240703	-32.05	20422	20241118	93.17	43700	-9.73	20250227	24361	61.94	20250114	59700	-33.92	20240703	21000	87.86	20241118	4.06	N	007660	1000	632 억	9181784	N	N	8340	N	N
14	20250327	160232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39600	-1300	5	-3.18	54475045725	1356930	48.47	39850	41350	39200	53100	28650	40900	40147.35	14.93	-82483	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25046	52.45	9.39	12	2.15	755.00	4218.00	58059	20240703	-31.79	20422	20241118	93.91	43700	-9.38	20250227	24361	62.55	20250114	59700	-33.67	20240703	21000	88.57	20241118	4.55	N	007660	1000	632 억	9439918	N	N	8338	N	N
15	20250327	150232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	-800	5	-1.96	49671980400	1236407	44.17	39850	41350	39200	53100	28650	40900	40174.35	14.93	-77160	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25362	53.11	9.51	12	1.95	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
16	20250327	140231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39575	-1325	5	-3.24	43075147850	1070759	38.25	39850	41350	39200	53100	28650	40900	40228.50	14.93	-43553	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25030	52.42	9.38	12	1.69	755.00	4218.00	58059	20240703	-31.84	20422	20241118	93.79	43700	-9.44	20250227	24361	62.45	20250114	59700	-33.71	20240703	21000	88.45	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
17	20250327	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	-650	5	-1.59	33893288925	839253	29.98	39850	41350	39700	53100	28650	40900	40384.96	14.93	5477	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25457	53.31	9.54	12	1.33	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
18	20250327	120233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40400	-500	5	-1.22	30451106975	753964	26.93	39850	41350	39700	53100	28650	40900	40387.89	14.93	30933	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25552	53.51	9.58	12	1.19	755.00	4218.00	58059	20240703	-30.42	20422	20241118	97.83	43700	-7.55	20250227	24361	65.84	20250114	59700	-32.33	20240703	21000	92.38	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
19	20250327	110233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39900	-1000	5	-2.44	25902131950	640985	22.90	39850	41350	39700	53100	28650	40900	40409.75	14.93	23405	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25235	52.85	9.46	12	1.01	755.00	4218.00	58059	20240703	-31.28	20422	20241118	95.38	43700	-8.70	20250227	24361	63.79	20250114	59700	-33.17	20240703	21000	90.00	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
20	20250327	100231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40350	-550	5	-1.34	18468296450	455739	16.28	39850	41350	39800	53100	28650	40900	40523.70	14.93	17516	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25520	53.44	9.57	12	0.72	755.00	4218.00	58059	20240703	-30.50	20422	20241118	97.58	43700	-7.67	20250227	24361	65.63	20250114	59700	-32.41	20240703	21000	92.14	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
21	20250327	090232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	-650	5	-1.59	3153075825	78837	2.82	39850	40350	39800	53100	28650	40900	39992.84	14.93	31173	44100	42500	39750	38150	35400	43300	38950	632	12200	1000	28630	50	1	63246419	25457	53.31	9.54	12	0.12	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.55	N	007660	1000	632 억	9439918	N	N	7036	N	N
22	20250326	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	3750	2	10.09	111196948875	2779827	199.09	37600	41350	37000	48250	26050	37150	40000.48	14.84	238108	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	25868	54.17	9.70	12	4.40	755.00	4218.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	4.59	N	007660	1000	632 억	9383892	N	N	7036	N	N
23	20250326	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40850	3700	2	9.96	105117858125	2631397	188.46	37600	41350	37000	48250	26050	37150	39947.74	14.84	217336	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	25836	54.11	9.68	12	4.16	755.00	4218.00	58059	20240703	-29.64	20422	20241118	100.03	43700	-6.52	20250227	24361	67.69	20250114	59700	-31.57	20240703	21000	94.52	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
24	20250326	140230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40600	3450	2	9.29	93314565600	2341068	167.67	37600	41350	37000	48250	26050	37150	39860.04	14.84	192245	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	25678	53.77	9.63	12	3.70	755.00	4218.00	58059	20240703	-30.07	20422	20241118	98.81	43700	-7.09	20250227	24361	66.66	20250114	59700	-31.99	20240703	21000	93.33	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
25	20250326	130231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	3750	2	10.09	75477454000	1903715	136.34	37600	41350	37000	48250	26050	37150	39647.69	14.84	115729	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	25868	54.17	9.70	12	3.01	755.00	4218.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
26	20250326	120232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	3000	2	8.08	52347291225	1336571	95.72	37600	40200	37000	48250	26050	37150	39165.64	14.84	97766	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	25393	53.18	9.52	12	2.11	755.00	4218.00	58059	20240703	-30.85	20422	20241118	96.60	43700	-8.12	20250227	24361	64.81	20250114	59700	-32.75	20240703	21000	91.19	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
27	20250326	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39400	2250	2	6.06	36807627125	946927	67.82	37600	39950	37000	48250	26050	37150	38870.93	14.84	51216	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	24919	52.19	9.34	12	1.50	755.00	4218.00	58059	20240703	-32.14	20422	20241118	92.93	43700	-9.84	20250227	24361	61.73	20250114	59700	-34.00	20240703	21000	87.62	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
28	20250326	100232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38325	1175	2	3.16	14158172550	371621	26.62	37600	38700	37000	48250	26050	37150	38098.88	14.84	-15415	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	24239	50.76	9.09	12	0.59	755.00	4218.00	58059	20240703	-33.99	20422	20241118	87.67	43700	-12.30	20250227	24361	57.32	20250114	59700	-35.80	20240703	21000	82.50	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
29	20250326	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37400	250	2	0.67	1076742800	28772	2.06	37600	37650	37000	48250	26050	37150	37425.01	14.84	-12178	39950	38550	37450	36050	34950	38000	35500	632	11100	1000	26000	50	1	63246419	23654	49.54	8.87	12	0.05	755.00	4218.00	58059	20240703	-35.58	20422	20241118	83.14	43700	-14.42	20250227	24361	53.52	20250114	59700	-37.35	20240703	21000	78.10	20241118	4.59	N	007660	1000	632 억	9383892	N	N	3127	N	N
30	20250325	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37150	-800	5	-2.11	51813649125	1382392	125.43	38300	38850	36350	49300	26600	37950	37481.29	14.38	376222	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	23496	49.21	8.81	12	2.19	755.00	4218.00	58059	20240703	-36.01	20422	20241118	81.91	43700	-14.99	20250227	24361	52.50	20250114	59700	-37.77	20240703	21000	76.90	20241118	4.53	N	007660	1000	632 억	9091966	N	N	3127	N	N
31	20250325	150231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37350	-600	5	-1.58	48685218000	1298394	117.81	38300	38850	36350	49300	26600	37950	37496.46	14.38	367372	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	23623	49.47	8.85	12	2.05	755.00	4218.00	58059	20240703	-35.67	20422	20241118	82.89	43700	-14.53	20250227	24361	53.32	20250114	59700	-37.44	20240703	21000	77.86	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
32	20250325	140230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37400	-550	5	-1.45	44277411250	1180321	107.09	38300	38850	36350	49300	26600	37950	37513.00	14.38	341823	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	23654	49.54	8.87	12	1.87	755.00	4218.00	58059	20240703	-35.58	20422	20241118	83.14	43700	-14.42	20250227	24361	53.52	20250114	59700	-37.35	20240703	21000	78.10	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
33	20250325	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37200	-750	5	-1.98	37572150750	1000890	90.81	38300	38850	36350	49300	26600	37950	37538.71	14.38	333408	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	23528	49.27	8.82	12	1.58	755.00	4218.00	58059	20240703	-35.93	20422	20241118	82.16	43700	-14.87	20250227	24361	52.70	20250114	59700	-37.69	20240703	21000	77.14	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
34	20250325	120230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	-1200	5	-3.16	32955114425	875605	79.45	38300	38850	36350	49300	26600	37950	37636.94	14.38	304121	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	23243	48.68	8.71	12	1.38	755.00	4218.00	58059	20240703	-36.70	20422	20241118	79.95	43700	-15.90	20250227	24361	50.86	20250114	59700	-38.44	20240703	21000	75.00	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
35	20250325	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38000	50	2	0.13	13613571100	354743	32.19	38300	38850	37700	49300	26600	37950	38375.97	14.38	15699	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	24034	50.33	9.01	12	0.56	755.00	4218.00	58059	20240703	-34.55	20422	20241118	86.07	43700	-13.04	20250227	24361	55.99	20250114	59700	-36.35	20240703	21000	80.95	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
36	20250325	100236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	700	2	1.84	9048690025	235695	21.39	38300	38850	37700	49300	26600	37950	38391.67	14.38	15778	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	24445	51.19	9.16	12	0.37	755.00	4218.00	58059	20240703	-33.43	20422	20241118	89.26	43700	-11.56	20250227	24361	58.66	20250114	59700	-35.26	20240703	21000	84.05	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
37	20250325	090231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	450	2	1.19	934908550	24337	2.21	38300	38550	38300	49300	26600	37950	38416.64	14.38	913	40616	39282	38466	37132	36316	38875	36725	632	11350	1000	26560	50	1	63246419	24287	50.86	9.10	12	0.04	755.00	4218.00	58059	20240703	-33.86	20422	20241118	88.03	43700	-12.13	20250227	24361	57.63	20250114	59700	-35.68	20240703	21000	82.86	20241118	4.53	N	007660	1000	632 억	9091966	N	N	9099	N	N
38	20250324	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37950	-1850	5	-4.65	41776292450	1090192	100.04	39650	39800	37650	51700	27900	39800	38320.50	14.46	53931	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24002	50.26	9.00	12	1.72	755.00	4218.00	58059	20240703	-34.64	20422	20241118	85.83	43700	-13.16	20250227	24361	55.78	20250114	59700	-36.43	20240703	21000	80.71	20241118	4.60	N	007660	1000	632 억	9147267	N	N	9099	N	N
39	20250324	150231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38100	-1700	5	-4.27	38033874550	991966	91.03	39650	39800	37650	51700	27900	39800	38341.61	14.46	42870	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24097	50.46	9.03	12	1.57	755.00	4218.00	58059	20240703	-34.38	20422	20241118	86.56	43700	-12.81	20250227	24361	56.40	20250114	59700	-36.18	20240703	21000	81.43	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
40	20250324	140230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37950	-1850	5	-4.65	29693754100	771674	70.81	39650	39800	37850	51700	27900	39800	38479.31	14.46	-2074	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24002	50.26	9.00	12	1.22	755.00	4218.00	58059	20240703	-34.64	20422	20241118	85.83	43700	-13.16	20250227	24361	55.78	20250114	59700	-36.43	20240703	21000	80.71	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
41	20250324	130231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38000	-1800	5	-4.52	26104662800	677103	62.13	39650	39800	37850	51700	27900	39800	38553.08	14.46	-14675	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24034	50.33	9.01	12	1.07	755.00	4218.00	58059	20240703	-34.55	20422	20241118	86.07	43700	-13.04	20250227	24361	55.99	20250114	59700	-36.35	20240703	21000	80.95	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
42	20250324	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	-1600	5	-4.02	23305510750	603468	55.38	39650	39800	37850	51700	27900	39800	38618.89	14.46	-33809	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24160	50.60	9.06	12	0.95	755.00	4218.00	58059	20240703	-34.20	20422	20241118	87.05	43700	-12.59	20250227	24361	56.81	20250114	59700	-36.01	20240703	21000	81.90	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
43	20250324	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38050	-1750	5	-4.40	20121668225	519796	47.70	39650	39800	37950	51700	27900	39800	38710.27	14.46	-33422	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24065	50.40	9.02	12	0.82	755.00	4218.00	58059	20240703	-34.46	20422	20241118	86.32	43700	-12.93	20250227	24361	56.19	20250114	59700	-36.26	20240703	21000	81.19	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
44	20250324	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39000	-800	5	-2.01	10632202200	272758	25.03	39650	39800	38450	51700	27900	39800	38979.73	14.46	8863	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24666	51.66	9.25	12	0.43	755.00	4218.00	58059	20240703	-32.83	20422	20241118	90.97	43700	-10.76	20250227	24361	60.09	20250114	59700	-34.67	20240703	21000	85.71	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
45	20250324	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39300	-500	5	-1.26	1105964500	28127	2.58	39650	39800	38800	51700	27900	39800	39316.83	14.46	-6353	41933	40866	40183	39116	38433	40525	38775	632	11900	1000	27860	50	1	63246419	24856	52.05	9.32	12	0.04	755.00	4218.00	58059	20240703	-32.31	20422	20241118	92.44	43700	-10.07	20250227	24361	61.32	20250114	59700	-34.17	20240703	21000	87.14	20241118	4.60	N	007660	1000	632 억	9147267	N	N	1710	N	N
46	20250321	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39800	-300	5	-0.75	43584285075	1076001	199.22	39850	41250	39500	52100	28100	40100	40507.01	14.52	-19870	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25172	52.72	9.44	12	1.70	755.00	4218.00	58059	20240703	-31.45	20422	20241118	94.89	43700	-8.92	20250227	24361	63.38	20250114	59700	-33.33	20240703	21000	89.52	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1684	N	N
47	20250321	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	0	3	0.00	40386571250	995971	184.40	39850	41250	39500	52100	28100	40100	40549.99	14.52	-21254	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25362	53.11	9.51	12	1.57	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
48	20250321	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40200	100	2	0.25	35015610800	861950	159.59	39850	41250	39500	52100	28100	40100	40623.77	14.52	-20	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25425	53.25	9.53	12	1.36	755.00	4218.00	58059	20240703	-30.76	20422	20241118	96.85	43700	-8.01	20250227	24361	65.02	20250114	59700	-32.66	20240703	21000	91.43	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
49	20250321	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	50	2	0.12	31808760175	782011	144.79	39850	41250	39500	52100	28100	40100	40675.66	14.52	5959	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25393	53.18	9.52	12	1.24	755.00	4218.00	58059	20240703	-30.85	20422	20241118	96.60	43700	-8.12	20250227	24361	64.81	20250114	59700	-32.75	20240703	21000	91.19	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
50	20250321	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40550	450	2	1.12	29381745850	721849	133.65	39850	41250	39500	52100	28100	40100	40703.53	14.52	4243	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25646	53.71	9.61	12	1.14	755.00	4218.00	58059	20240703	-30.16	20422	20241118	98.56	43700	-7.21	20250227	24361	66.45	20250114	59700	-32.08	20240703	21000	93.10	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
51	20250321	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40800	700	2	1.75	26071633600	640380	118.57	39850	41250	39500	52100	28100	40100	40712.85	14.52	36889	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25805	54.04	9.67	12	1.01	755.00	4218.00	58059	20240703	-29.73	20422	20241118	99.78	43700	-6.64	20250227	24361	67.48	20250114	59700	-31.66	20240703	21000	94.29	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
52	20250321	100231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	800	2	2.00	16893239450	416441	77.10	39850	41200	39500	52100	28100	40100	40565.85	14.52	18210	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25868	54.17	9.70	12	0.66	755.00	4218.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
53	20250321	090232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39800	-300	5	-0.75	494695975	12420	2.30	39850	40000	39700	52100	28100	40100	39828.50	14.52	109	41066	40582	40116	39632	39166	40350	39400	632	12000	1000	28070	50	1	63246419	25172	52.72	9.44	12	0.02	755.00	4218.00	58059	20240703	-31.45	20422	20241118	94.89	43700	-8.92	20250227	24361	63.38	20250114	59700	-33.33	20240703	21000	89.52	20241118	4.61	N	007660	1000	632 억	9182685	N	N	1113	N	N
54	20250320	160229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	-100	5	-0.25	21046021700	525443	59.78	40250	40600	39650	52200	28150	40200	40053.47	14.32	153157	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25362	53.11	9.51	12	0.83	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.57	N	007660	1000	632 억	9057631	N	N	1110	N	N
55	20250320	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	-100	5	-0.25	19158269825	478345	54.42	40250	40600	39650	52200	28150	40200	40050.81	14.32	139878	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25362	53.11	9.51	12	0.76	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
56	20250320	140231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40200	0	3	0.00	16469901650	411370	46.80	40250	40600	39650	52200	28150	40200	40036.27	14.32	106409	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25425	53.25	9.53	12	0.65	755.00	4218.00	58059	20240703	-30.76	20422	20241118	96.85	43700	-8.01	20250227	24361	65.02	20250114	59700	-32.66	20240703	21000	91.43	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
57	20250320	130231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39850	-350	5	-0.87	13546068300	338483	38.51	40250	40600	39650	52200	28150	40200	40019.34	14.32	74863	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25204	52.78	9.45	12	0.54	755.00	4218.00	58059	20240703	-31.36	20422	20241118	95.13	43700	-8.81	20250227	24361	63.58	20250114	59700	-33.25	20240703	21000	89.76	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
58	20250320	120230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39900	-300	5	-0.75	11655366150	291163	33.13	40250	40600	39650	52200	28150	40200	40029.73	14.32	61835	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25235	52.85	9.46	12	0.46	755.00	4218.00	58059	20240703	-31.28	20422	20241118	95.38	43700	-8.70	20250227	24361	63.79	20250114	59700	-33.17	20240703	21000	90.00	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
59	20250320	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39950	-250	5	-0.62	10171123275	253925	28.89	40250	40600	39650	52200	28150	40200	40054.99	14.32	51519	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25267	52.91	9.47	12	0.40	755.00	4218.00	58059	20240703	-31.19	20422	20241118	95.62	43700	-8.58	20250227	24361	63.99	20250114	59700	-33.08	20240703	21000	90.24	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
60	20250320	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40050	-150	5	-0.37	7940044225	198181	22.55	40250	40600	39650	52200	28150	40200	40063.85	14.32	30674	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25330	53.05	9.50	12	0.31	755.00	4218.00	58059	20240703	-31.02	20422	20241118	96.11	43700	-8.35	20250227	24361	64.40	20250114	59700	-32.91	20240703	21000	90.71	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
61	20250320	090231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40300	100	2	0.25	857697950	21272	2.42	40250	40600	40200	52200	28150	40200	40327.15	14.32	-11005	42033	41116	40433	39516	38833	40775	39175	632	12000	1000	28140	50	1	63246419	25488	53.38	9.55	12	0.03	755.00	4218.00	58059	20240703	-30.59	20422	20241118	97.34	43700	-7.78	20250227	24361	65.43	20250114	59700	-32.50	20240703	21000	91.90	20241118	4.57	N	007660	1000	632 억	9057631	N	N	2946	N	N
62	20250319	160229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40200	-950	5	-2.31	34904896325	864370	112.91	40500	41350	39750	53400	28850	41150	40381.92	14.27	119004	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25425	53.25	9.53	12	1.37	755.00	4218.00	58059	20240703	-30.76	20422	20241118	96.85	43700	-8.01	20250227	24361	65.02	20250114	59700	-32.66	20240703	21000	91.43	20241118	4.60	N	007660	1000	632 억	9027997	N	N	2946	N	N
63	20250319	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39900	-1250	5	-3.04	31627726050	782639	102.23	40500	41350	39750	53400	28850	41150	40411.57	14.27	95848	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25235	52.85	9.46	12	1.24	755.00	4218.00	58059	20240703	-31.28	20422	20241118	95.38	43700	-8.70	20250227	24361	63.79	20250114	59700	-33.17	20240703	21000	90.00	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
64	20250319	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	-900	5	-2.19	25826123825	637663	83.29	40500	41350	39950	53400	28850	41150	40501.14	14.27	44790	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25457	53.31	9.54	12	1.01	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
65	20250319	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40500	-650	5	-1.58	21280387150	525002	68.58	40500	41350	39950	53400	28850	41150	40533.83	14.27	8209	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25615	53.64	9.60	12	0.83	755.00	4218.00	58059	20240703	-30.24	20422	20241118	98.32	43700	-7.32	20250227	24361	66.25	20250114	59700	-32.16	20240703	21000	92.86	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
66	20250319	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40450	-700	5	-1.70	19302677225	476085	62.19	40500	41350	39950	53400	28850	41150	40544.51	14.27	-2018	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25583	53.58	9.59	12	0.75	755.00	4218.00	58059	20240703	-30.33	20422	20241118	98.07	43700	-7.44	20250227	24361	66.04	20250114	59700	-32.24	20240703	21000	92.62	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
67	20250319	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	-900	5	-2.19	15401561950	379132	49.52	40500	41350	39950	53400	28850	41150	40623.12	14.27	-30587	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25457	53.31	9.54	12	0.60	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
68	20250319	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40700	-450	5	-1.09	7747236775	189749	24.79	40500	41350	40500	53400	28850	41150	40828.75	14.27	12980	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	25741	53.91	9.65	12	0.30	755.00	4218.00	58059	20240703	-29.90	20422	20241118	99.29	43700	-6.86	20250227	24361	67.07	20250114	59700	-31.83	20240703	21000	93.81	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
69	20250319	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41150	0	3	0.00	928410725	22701	2.97	40500	41300	40500	53400	28850	41150	40896.56	14.27	7830	42216	41682	40916	40382	39616	41800	40500	632	12250	1000	28800	50	1	63246419	26026	54.50	9.76	12	0.04	755.00	4218.00	58059	20240703	-29.12	20422	20241118	101.50	43700	-5.84	20250227	24361	68.92	20250114	59700	-31.07	20240703	21000	95.95	20241118	4.60	N	007660	1000	632 억	9027997	N	N	1785	N	N
70	20250318	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41150	100	2	0.24	30741846750	751713	46.71	41150	41450	40150	53300	28750	41050	40895.51	14.23	21842	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	26026	54.50	9.76	12	1.19	755.00	4218.00	58059	20240703	-29.12	20422	20241118	101.50	43700	-5.84	20250227	24361	68.92	20250114	59700	-31.07	20240703	21000	95.95	20241118	4.62	N	007660	1000	632 억	8999704	N	N	1785	N	N
71	20250318	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41150	100	2	0.24	28157119875	688946	42.81	41150	41450	40150	53300	28750	41050	40869.75	14.23	11086	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	26026	54.50	9.76	12	1.09	755.00	4218.00	58059	20240703	-29.12	20422	20241118	101.50	43700	-5.84	20250227	24361	68.92	20250114	59700	-31.07	20240703	21000	95.95	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
72	20250318	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41050	0	3	0.00	25303014875	619409	38.49	41150	41450	40150	53300	28750	41050	40850.13	14.23	-6257	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	25963	54.37	9.73	12	0.98	755.00	4218.00	58059	20240703	-29.30	20422	20241118	101.01	43700	-6.06	20250227	24361	68.51	20250114	59700	-31.24	20240703	21000	95.48	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
73	20250318	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41050	0	3	0.00	23165184675	567300	35.25	41150	41450	40150	53300	28750	41050	40833.96	14.23	-11365	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	25963	54.37	9.73	12	0.90	755.00	4218.00	58059	20240703	-29.30	20422	20241118	101.01	43700	-6.06	20250227	24361	68.51	20250114	59700	-31.24	20240703	21000	95.48	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
74	20250318	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40800	-250	5	-0.61	21112197925	517200	32.14	41150	41450	40150	53300	28750	41050	40820.01	14.23	-9845	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	25805	54.04	9.67	12	0.82	755.00	4218.00	58059	20240703	-29.73	20422	20241118	99.78	43700	-6.64	20250227	24361	67.48	20250114	59700	-31.66	20240703	21000	94.29	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
75	20250318	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41250	200	2	0.49	17011766600	416693	25.89	41150	41450	40150	53300	28750	41050	40825.46	14.23	14448	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	26089	54.64	9.78	12	0.66	755.00	4218.00	58059	20240703	-28.95	20422	20241118	101.99	43700	-5.61	20250227	24361	69.33	20250114	59700	-30.90	20240703	21000	96.43	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
76	20250318	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40550	-500	5	-1.22	10431947300	256592	15.94	41150	41150	40150	53300	28750	41050	40655.20	14.23	-2968	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	25646	53.71	9.61	12	0.41	755.00	4218.00	58059	20240703	-30.16	20422	20241118	98.56	43700	-7.21	20250227	24361	66.45	20250114	59700	-32.08	20240703	21000	93.10	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
77	20250318	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	-150	5	-0.37	995198550	24280	1.51	41150	41150	40650	53300	28750	41050	40987.44	14.23	-9475	43350	42200	41600	40450	39850	41900	40150	632	12250	1000	28730	50	1	63246419	25868	54.17	9.70	12	0.04	755.00	4218.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	4.62	N	007660	1000	632 억	8999704	N	N	2997	N	N
78	20250317	160229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41050	750	2	1.86	66398989450	1592190	188.47	41200	42750	41000	52300	28250	40300	41703.58	14.29	-22620	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	25963	54.37	9.73	12	2.52	755.00	4218.00	58059	20240703	-29.30	20422	20241118	101.01	43700	-6.06	20250227	24361	68.51	20250114	59700	-31.24	20240703	21000	95.48	20241118	4.69	N	007660	1000	632 억	9037161	N	N	2703	N	N
79	20250317	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	800	2	1.99	62980326625	1509085	178.63	41200	42750	41050	52300	28250	40300	41734.11	14.29	-45459	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	25994	54.44	9.74	12	2.39	755.00	4218.00	58059	20240703	-29.21	20422	20241118	101.25	43700	-5.95	20250227	24361	68.71	20250114	59700	-31.16	20240703	21000	95.71	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
80	20250317	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41200	900	2	2.23	59427526800	1422958	168.44	41200	42750	41050	52300	28250	40300	41763.37	14.29	-45582	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26058	54.57	9.77	12	2.25	755.00	4218.00	58059	20240703	-29.04	20422	20241118	101.74	43700	-5.72	20250227	24361	69.12	20250114	59700	-30.99	20240703	21000	96.19	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
81	20250317	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41775	1475	2	3.66	54100891250	1294232	153.20	41200	42750	41050	52300	28250	40300	41801.54	14.29	-31762	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26421	55.33	9.90	12	2.05	755.00	4218.00	58059	20240703	-28.05	20422	20241118	104.56	43700	-4.41	20250227	24361	71.48	20250114	59700	-30.03	20240703	21000	98.93	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
82	20250317	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	1100	2	2.73	50802234800	1214848	143.80	41200	42750	41050	52300	28250	40300	41817.77	14.29	-23309	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26184	54.83	9.82	12	1.92	755.00	4218.00	58059	20240703	-28.69	20422	20241118	102.72	43700	-5.26	20250227	24361	69.94	20250114	59700	-30.65	20240703	21000	97.14	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
83	20250317	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41450	1150	2	2.85	47323526375	1130924	133.87	41200	42750	41050	52300	28250	40300	41845.01	14.29	-13137	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26216	54.90	9.83	12	1.79	755.00	4218.00	58059	20240703	-28.61	20422	20241118	102.97	43700	-5.15	20250227	24361	70.15	20250114	59700	-30.57	20240703	21000	97.38	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
84	20250317	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	1300	2	3.23	39523316000	942504	111.56	41200	42750	41050	52300	28250	40300	41934.37	14.29	9450	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26311	55.10	9.86	12	1.49	755.00	4218.00	58059	20240703	-28.35	20422	20241118	103.70	43700	-4.81	20250227	24361	70.76	20250114	59700	-30.32	20240703	21000	98.10	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
85	20250317	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42100	1800	2	4.47	8918701475	212963	25.21	41200	42400	41050	52300	28250	40300	41879.11	14.29	65422	41500	40900	40100	39500	38700	41200	39800	632	12000	1000	28210	50	1	63246419	26627	55.76	9.98	12	0.34	755.00	4218.00	58059	20240703	-27.49	20422	20241118	106.15	43700	-3.66	20250227	24361	72.82	20250114	59700	-29.48	20240703	21000	100.48	20241118	4.69	N	007660	1000	632 억	9037161	N	N	10591	N	N
86	20250314	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40300	750	2	1.90	33716893275	837109	64.60	39550	40700	39300	51400	27700	39550	40277.89	14.47	-63685	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25488	53.38	9.55	12	1.32	755.00	4218.00	58059	20240703	-30.59	20422	20241118	97.34	43700	-7.78	20250227	24361	65.43	20250114	59700	-32.50	20240703	21000	91.90	20241118	4.70	N	007660	1000	632 억	9153200	N	N	10591	N	N
87	20250314	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40500	950	2	2.40	31106494925	772424	59.61	39550	40700	39300	51400	27700	39550	40271.42	14.47	-73933	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25615	53.64	9.60	12	1.22	755.00	4218.00	58059	20240703	-30.24	20422	20241118	98.32	43700	-7.32	20250227	24361	66.25	20250114	59700	-32.16	20240703	21000	92.86	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
88	20250314	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40550	1000	2	2.53	25613592175	637023	49.16	39550	40700	39300	51400	27700	39550	40208.44	14.47	-49999	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25646	53.71	9.61	12	1.01	755.00	4218.00	58059	20240703	-30.16	20422	20241118	98.56	43700	-7.21	20250227	24361	66.45	20250114	59700	-32.08	20240703	21000	93.10	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
89	20250314	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40200	650	2	1.64	21591122425	537545	41.48	39550	40700	39300	51400	27700	39550	40166.36	14.47	-55928	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25425	53.25	9.53	12	0.85	755.00	4218.00	58059	20240703	-30.76	20422	20241118	96.85	43700	-8.01	20250227	24361	65.02	20250114	59700	-32.66	20240703	21000	91.43	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
90	20250314	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	700	2	1.77	20323954350	506040	39.05	39550	40700	39300	51400	27700	39550	40162.94	14.47	-52495	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25457	53.31	9.54	12	0.80	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
91	20250314	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	700	2	1.77	18475613425	460137	35.51	39550	40700	39300	51400	27700	39550	40152.64	14.47	-43479	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25457	53.31	9.54	12	0.73	755.00	4218.00	58059	20240703	-30.67	20422	20241118	97.09	43700	-7.89	20250227	24361	65.22	20250114	59700	-32.58	20240703	21000	91.67	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
92	20250314	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40050	500	2	1.26	13039057225	324574	25.05	39550	40700	39300	51400	27700	39550	40173.15	14.47	-21156	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25330	53.05	9.50	12	0.51	755.00	4218.00	58059	20240703	-31.02	20422	20241118	96.11	43700	-8.35	20250227	24361	64.40	20250114	59700	-32.91	20240703	21000	90.71	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
93	20250314	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	600	2	1.52	697249150	17568	1.36	39550	40150	39300	51400	27700	39550	39689.91	14.47	-2159	41183	40366	39633	38816	38083	40000	38450	632	11850	1000	27680	50	1	63246419	25393	53.18	9.52	12	0.03	755.00	4218.00	58059	20240703	-30.85	20422	20241118	96.60	43700	-8.12	20250227	24361	64.81	20250114	59700	-32.75	20240703	21000	91.19	20241118	4.70	N	007660	1000	632 억	9153200	N	N	2932	N	N
94	20250313	160226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39550	850	2	2.20	51281055950	1288632	125.35	39600	40450	38900	50300	27100	38700	39795.43	14.52	-18364	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25014	52.38	9.38	12	2.04	755.00	4218.00	58059	20240703	-31.88	20422	20241118	93.66	43700	-9.50	20250227	24361	62.35	20250114	59700	-33.75	20240703	21000	88.33	20241118	4.80	N	007660	1000	632 억	9180790	N	N	2932	N	N
95	20250313	150227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39600	900	2	2.33	49379573500	1240599	120.68	39600	40450	38900	50300	27100	38700	39803.02	14.52	-25137	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25046	52.45	9.39	12	1.96	755.00	4218.00	58059	20240703	-31.79	20422	20241118	93.91	43700	-9.38	20250227	24361	62.55	20250114	59700	-33.67	20240703	21000	88.57	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
96	20250313	140227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39950	1250	2	3.23	42806517975	1074866	104.56	39600	40450	38900	50300	27100	38700	39825.00	14.52	-14300	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25267	52.91	9.47	12	1.70	755.00	4218.00	58059	20240703	-31.19	20422	20241118	95.62	43700	-8.58	20250227	24361	63.99	20250114	59700	-33.08	20240703	21000	90.24	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
97	20250313	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	1400	2	3.62	38681172325	971630	94.52	39600	40450	38900	50300	27100	38700	39810.62	14.52	-17971	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25362	53.11	9.51	12	1.54	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
98	20250313	120227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40300	1600	2	4.13	33118362150	832972	81.03	39600	40450	38900	50300	27100	38700	39759.29	14.52	-16524	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25488	53.38	9.55	12	1.32	755.00	4218.00	58059	20240703	-30.59	20422	20241118	97.34	43700	-7.78	20250227	24361	65.43	20250114	59700	-32.50	20240703	21000	91.90	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
99	20250313	110227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40100	1400	2	3.62	25164844925	635342	61.80	39600	40300	38900	50300	27100	38700	39608.36	14.52	-6591	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	25362	53.11	9.51	12	1.00	755.00	4218.00	58059	20240703	-30.93	20422	20241118	96.36	43700	-8.24	20250227	24361	64.61	20250114	59700	-32.83	20240703	21000	90.95	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
100	20250313	100227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39400	700	2	1.81	12476887800	317364	30.87	39600	39900	38900	50300	27100	38700	39314.15	14.52	-50551	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	24919	52.19	9.34	12	0.50	755.00	4218.00	58059	20240703	-32.14	20422	20241118	92.93	43700	-9.84	20250227	24361	61.73	20250114	59700	-34.00	20240703	21000	87.62	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
101	20250313	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39450	750	2	1.94	2694965450	68018	6.62	39600	39900	39250	50300	27100	38700	39621.55	14.52	-23360	40100	39400	38200	37500	36300	39750	37850	632	11600	1000	27090	50	1	63246419	24951	52.25	9.35	12	0.11	755.00	4218.00	58059	20240703	-32.05	20422	20241118	93.17	43700	-9.73	20250227	24361	61.94	20250114	59700	-33.92	20240703	21000	87.86	20241118	4.80	N	007660	1000	632 억	9180790	N	N	9540	N	N
102	20250312	160225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	1300	2	3.48	39047543325	1016098	71.79	37350	38900	37000	48600	26200	37400	38430.36	14.56	16861	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24476	51.26	9.17	12	1.61	755.00	4218.00	58059	20240703	-33.34	20422	20241118	89.50	43700	-11.44	20250227	24361	58.86	20250114	59700	-35.18	20240703	21000	84.29	20241118	4.88	N	007660	1000	632 억	9210034	N	N	9540	N	N
103	20250312	150227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	1300	2	3.48	36989466850	962927	68.03	37350	38900	37000	48600	26200	37400	38415.34	14.56	16378	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24476	51.26	9.17	12	1.52	755.00	4218.00	58059	20240703	-33.34	20422	20241118	89.50	43700	-11.44	20250227	24361	58.86	20250114	59700	-35.18	20240703	21000	84.29	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
104	20250312	140226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	1350	2	3.61	32863993550	856102	60.48	37350	38900	37000	48600	26200	37400	38389.88	14.56	22878	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24508	51.32	9.19	12	1.35	755.00	4218.00	58059	20240703	-33.26	20422	20241118	89.75	43700	-11.33	20250227	24361	59.07	20250114	59700	-35.09	20240703	21000	84.52	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
105	20250312	130226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38450	1050	2	2.81	27074440750	706576	49.92	37350	38850	37000	48600	26200	37400	38319.99	14.56	-26620	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24318	50.93	9.12	12	1.12	755.00	4218.00	58059	20240703	-33.77	20422	20241118	88.28	43700	-12.01	20250227	24361	57.83	20250114	59700	-35.59	20240703	21000	83.10	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
106	20250312	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38600	1200	2	3.21	24527461800	640472	45.25	37350	38850	37000	48600	26200	37400	38298.27	14.56	-33575	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24413	51.13	9.15	12	1.01	755.00	4218.00	58059	20240703	-33.52	20422	20241118	89.01	43700	-11.67	20250227	24361	58.45	20250114	59700	-35.34	20240703	21000	83.81	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
107	20250312	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38600	1200	2	3.21	21238407250	555359	39.24	37350	38850	37000	48600	26200	37400	38245.22	14.56	-29245	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24413	51.13	9.15	12	0.88	755.00	4218.00	58059	20240703	-33.52	20422	20241118	89.01	43700	-11.67	20250227	24361	58.45	20250114	59700	-35.34	20240703	21000	83.81	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
108	20250312	100226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	1000	2	2.67	12919960300	339654	24.00	37350	38500	37000	48600	26200	37400	38041.76	14.56	-33457	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	24287	50.86	9.10	12	0.54	755.00	4218.00	58059	20240703	-33.86	20422	20241118	88.03	43700	-12.13	20250227	24361	57.63	20250114	59700	-35.68	20240703	21000	82.86	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
109	20250312	090226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37150	-250	5	-0.67	938918200	25137	1.78	37350	37700	37100	48600	26200	37400	37348.61	14.56	-8238	40000	38700	36350	35050	32700	39350	35700	632	11200	1000	26180	50	1	63246419	23496	49.21	8.81	12	0.04	755.00	4218.00	58059	20240703	-36.01	20422	20241118	81.91	43700	-14.99	20250227	24361	52.50	20250114	59700	-37.77	20240703	21000	76.90	20241118	4.88	N	007660	1000	632 억	9210034	N	N	12123	N	N
110	20250311	160225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37400	1600	2	4.47	50573168025	1402122	106.99	34000	37650	34000	46500	25100	35800	36065.46	14.25	44436	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	23654	49.54	8.87	12	2.22	755.00	4218.00	58059	20240703	-35.58	20422	20241118	83.14	43700	-14.42	20250227	24361	53.52	20250114	59700	-37.35	20240703	21000	78.10	20241118	5.07	N	007660	1000	632 억	9013794	N	N	12123	N	N
111	20250311	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37350	1550	2	4.33	45937666950	1278001	97.52	34000	37650	34000	46500	25100	35800	35944.94	14.25	9225	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	23623	49.47	8.85	12	2.02	755.00	4218.00	58059	20240703	-35.67	20422	20241118	82.89	43700	-14.53	20250227	24361	53.32	20250114	59700	-37.44	20240703	21000	77.86	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
112	20250311	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37250	1450	2	4.05	38743816275	1084979	82.79	34000	37650	34000	46500	25100	35800	35709.28	14.25	16991	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	23559	49.34	8.83	12	1.72	755.00	4218.00	58059	20240703	-35.84	20422	20241118	82.40	43700	-14.76	20250227	24361	52.91	20250114	59700	-37.60	20240703	21000	77.38	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
113	20250311	130225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36300	500	2	1.40	28086703050	797934	60.89	34000	36450	34000	46500	25100	35800	35199.26	14.25	36853	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	22958	48.08	8.61	12	1.26	755.00	4218.00	58059	20240703	-37.48	20422	20241118	77.75	43700	-16.93	20250227	24361	49.01	20250114	59700	-39.20	20240703	21000	72.86	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
114	20250311	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36150	350	2	0.98	23926348675	682438	52.08	34000	36450	34000	46500	25100	35800	35060.08	14.25	22281	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	22864	47.88	8.57	12	1.08	755.00	4218.00	58059	20240703	-37.74	20422	20241118	77.01	43700	-17.28	20250227	24361	48.39	20250114	59700	-39.45	20240703	21000	72.14	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
115	20250311	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35200	-600	5	-1.68	18105341150	520770	39.74	34000	35500	34000	46500	25100	35800	34766.43	14.25	-1576	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	22263	46.62	8.35	12	0.82	755.00	4218.00	58059	20240703	-39.37	20422	20241118	72.36	43700	-19.45	20250227	24361	44.49	20250114	59700	-41.04	20240703	21000	67.62	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
116	20250311	100225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35050	-750	5	-2.09	12045359550	347810	26.54	34000	35500	34000	46500	25100	35800	34631.92	14.25	16116	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	22168	46.42	8.31	12	0.55	755.00	4218.00	58059	20240703	-39.63	20422	20241118	71.63	43700	-19.79	20250227	24361	43.88	20250114	59700	-41.29	20240703	21000	66.90	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
117	20250311	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34550	-1250	5	-3.49	2091816050	61186	4.67	34000	34600	34000	46500	25100	35800	34187.08	14.25	24775	39566	37682	36316	34432	33066	37000	33750	632	10700	1000	25060	50	1	63246419	21852	45.76	8.19	12	0.10	755.00	4218.00	58059	20240703	-40.49	20422	20241118	69.18	43700	-20.94	20250227	24361	41.83	20250114	59700	-42.13	20240703	21000	64.52	20241118	5.07	N	007660	1000	632 억	9013794	N	N	5132	N	N
118	20250310	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35800	-1400	5	-3.76	46230057950	1263502	79.47	36850	38200	34950	48350	26050	37200	36588.66	14.32	-110378	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	22642	47.42	8.49	12	2.00	755.00	4218.00	58059	20240703	-38.34	20422	20241118	75.30	43700	-18.08	20250227	24361	46.96	20250114	59700	-40.03	20240703	21000	70.48	20241118	5.03	N	007660	1000	632 억	9057777	N	N	5132	N	N
119	20250310	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35800	-1400	5	-3.76	41820586725	1139972	71.70	36850	38200	34950	48350	26050	37200	36684.98	14.32	-93889	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	22642	47.42	8.49	12	1.80	755.00	4218.00	58059	20240703	-38.34	20422	20241118	75.30	43700	-18.08	20250227	24361	46.96	20250114	59700	-40.03	20240703	21000	70.48	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
120	20250310	140224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37350	150	2	0.40	20187601300	536567	33.75	36850	38200	36550	48350	26050	37200	37624.78	14.32	-46040	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23623	49.47	8.85	12	0.85	755.00	4218.00	58059	20240703	-35.67	20422	20241118	82.89	43700	-14.53	20250227	24361	53.32	20250114	59700	-37.44	20240703	21000	77.86	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
121	20250310	130224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37850	650	2	1.75	17302223425	460147	28.94	36850	38200	36550	48350	26050	37200	37602.77	14.32	-40790	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23939	50.13	8.97	12	0.73	755.00	4218.00	58059	20240703	-34.81	20422	20241118	85.34	43700	-13.39	20250227	24361	55.37	20250114	59700	-36.60	20240703	21000	80.24	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
122	20250310	120223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37700	500	2	1.34	15728552675	418530	26.32	36850	38200	36550	48350	26050	37200	37581.78	14.32	-35771	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23844	49.93	8.94	12	0.66	755.00	4218.00	58059	20240703	-35.07	20422	20241118	84.60	43700	-13.73	20250227	24361	54.76	20250114	59700	-36.85	20240703	21000	79.52	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
123	20250310	110224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37700	500	2	1.34	13787145200	367143	23.09	36850	38200	36550	48350	26050	37200	37553.91	14.32	-29765	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23844	49.93	8.94	12	0.58	755.00	4218.00	58059	20240703	-35.07	20422	20241118	84.60	43700	-13.73	20250227	24361	54.76	20250114	59700	-36.85	20240703	21000	79.52	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
124	20250310	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37700	500	2	1.34	10534598350	281090	17.68	36850	38200	36550	48350	26050	37200	37479.10	14.32	-21579	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23844	49.93	8.94	12	0.44	755.00	4218.00	58059	20240703	-35.07	20422	20241118	84.60	43700	-13.73	20250227	24361	54.76	20250114	59700	-36.85	20240703	21000	79.52	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
125	20250310	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36900	-300	5	-0.81	1227627225	33363	2.10	36850	36900	36550	48350	26050	37200	36777.83	14.32	6584	39350	38275	36525	35450	33700	38812	35987	632	11150	1000	26040	50	1	63246419	23338	48.87	8.75	12	0.05	755.00	4218.00	58059	20240703	-36.44	20422	20241118	80.69	43700	-15.56	20250227	24361	51.47	20250114	59700	-38.19	20240703	21000	75.71	20241118	5.03	N	007660	1000	632 억	9057777	N	N	10278	N	N
126	20250307	160224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37200	2100	2	5.98	57523586375	1567549	108.36	35350	37600	34775	45600	24600	35100	36696.93	14.18	172104	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23528	49.27	8.82	12	2.48	755.00	4218.00	58059	20240703	-35.93	20422	20241118	82.16	43700	-14.87	20250227	24361	52.70	20250114	59700	-37.69	20240703	21000	77.14	20241118	5.07	N	007660	1000	632 억	8969011	N	N	10278	N	N
127	20250307	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37150	2050	2	5.84	54745327525	1492937	103.21	35350	37600	34775	45600	24600	35100	36670.32	14.18	157242	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23496	49.21	8.81	12	2.36	755.00	4218.00	58059	20240703	-36.01	20422	20241118	81.91	43700	-14.99	20250227	24361	52.50	20250114	59700	-37.77	20240703	21000	76.90	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
128	20250307	140224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36950	1850	2	5.27	43318702250	1186088	81.99	35350	37300	34775	45600	24600	35100	36523.21	14.18	134099	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23370	48.94	8.76	12	1.88	755.00	4218.00	58059	20240703	-36.36	20422	20241118	80.93	43700	-15.45	20250227	24361	51.68	20250114	59700	-38.11	20240703	21000	75.95	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
129	20250307	130224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36550	1450	2	4.13	36749466775	1008060	69.69	35350	37300	34775	45600	24600	35100	36456.62	14.18	113682	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23117	48.41	8.67	12	1.59	755.00	4218.00	58059	20240703	-37.05	20422	20241118	78.97	43700	-16.36	20250227	24361	50.03	20250114	59700	-38.78	20240703	21000	74.05	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
130	20250307	120225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36650	1550	2	4.42	34289067750	940946	65.05	35350	37300	34775	45600	24600	35100	36442.10	14.18	113149	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23180	48.54	8.69	12	1.49	755.00	4218.00	58059	20240703	-36.87	20422	20241118	79.46	43700	-16.13	20250227	24361	50.45	20250114	59700	-38.61	20240703	21000	74.52	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
131	20250307	110224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	1600	2	4.56	31598421625	867635	59.98	35350	37300	34775	45600	24600	35100	36420.14	14.18	108001	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23211	48.61	8.70	12	1.37	755.00	4218.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
132	20250307	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36950	1850	2	5.27	21011525750	580571	40.13	35350	36950	34775	45600	24600	35100	36192.52	14.18	107380	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	23370	48.94	8.76	12	0.92	755.00	4218.00	58059	20240703	-36.36	20422	20241118	80.93	43700	-15.45	20250227	24361	51.68	20250114	59700	-38.11	20240703	21000	75.95	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
133	20250307	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35100	0	3	0.00	1650884925	46855	3.24	35350	35500	34800	45600	24600	35100	35236.04	14.18	4189	38133	36616	35733	34216	33333	36175	33775	632	10500	1000	24570	50	1	63246419	22199	46.49	8.32	12	0.07	755.00	4218.00	58059	20240703	-39.54	20422	20241118	71.87	43700	-19.68	20250227	24361	44.08	20250114	59700	-41.21	20240703	21000	67.14	20241118	5.07	N	007660	1000	632 억	8969011	N	N	22986	N	N
134	20250306	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35100	-2000	5	-5.39	51168742300	1429724	151.01	37150	37250	34850	48200	26000	37100	35791.35	14.22	602	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22199	46.49	8.32	12	2.26	755.00	4218.00	58059	20240703	-39.54	20422	20241118	71.87	43700	-19.68	20250227	24361	44.08	20250114	59700	-41.21	20240703	21000	67.14	20241118	5.23	N	007660	1000	632 억	8991537	N	N	22986	N	N
135	20250306	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35200	-1900	5	-5.12	45918995750	1280321	135.23	37150	37250	34850	48200	26000	37100	35865.22	14.22	-33039	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22263	46.62	8.35	12	2.02	755.00	4218.00	58059	20240703	-39.37	20422	20241118	72.36	43700	-19.45	20250227	24361	44.49	20250114	59700	-41.04	20240703	21000	67.62	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
136	20250306	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35700	-1400	5	-3.77	35725450675	991379	104.71	37150	37250	35300	48200	26000	37100	36036.12	14.22	-51739	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22579	47.28	8.46	12	1.57	755.00	4218.00	58059	20240703	-38.51	20422	20241118	74.81	43700	-18.31	20250227	24361	46.55	20250114	59700	-40.20	20240703	21000	70.00	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
137	20250306	130223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35700	-1400	5	-3.77	29331291100	811871	85.75	37150	37250	35350	48200	26000	37100	36128.02	14.22	-97676	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22579	47.28	8.46	12	1.28	755.00	4218.00	58059	20240703	-38.51	20422	20241118	74.81	43700	-18.31	20250227	24361	46.55	20250114	59700	-40.20	20240703	21000	70.00	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
138	20250306	120223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36100	-1000	5	-2.70	23538706050	649512	68.60	37150	37250	35600	48200	26000	37100	36240.60	14.22	-92903	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22832	47.81	8.56	12	1.03	755.00	4218.00	58059	20240703	-37.82	20422	20241118	76.77	43700	-17.39	20250227	24361	48.19	20250114	59700	-39.53	20240703	21000	71.90	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
139	20250306	110222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35700	-1400	5	-3.77	18999466525	522972	55.24	37150	37250	35600	48200	26000	37100	36329.80	14.22	-87754	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22579	47.28	8.46	12	0.83	755.00	4218.00	58059	20240703	-38.51	20422	20241118	74.81	43700	-18.31	20250227	24361	46.55	20250114	59700	-40.20	20240703	21000	70.00	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
140	20250306	100223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35900	-1200	5	-3.23	11929959250	325756	34.41	37150	37250	35600	48200	26000	37100	36622.38	14.22	-51194	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	22705	47.55	8.51	12	0.52	755.00	4218.00	58059	20240703	-38.17	20422	20241118	75.79	43700	-17.85	20250227	24361	47.37	20250114	59700	-39.87	20240703	21000	70.95	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
141	20250306	090223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37050	-50	5	-0.13	1656837650	44632	4.71	37150	37250	37000	48200	26000	37100	37122.19	14.22	-14651	38833	37966	37133	36266	35433	37550	35850	632	11100	1000	25970	50	1	63246419	23433	49.07	8.78	12	0.07	755.00	4218.00	58059	20240703	-36.19	20422	20241118	81.42	43700	-15.22	20250227	24361	52.09	20250114	59700	-37.94	20240703	21000	76.43	20241118	5.23	N	007660	1000	632 억	8991537	N	N	1460	N	N
142	20250305	160221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37100	450	2	1.23	33860055850	915793	68.12	37150	38000	36300	47600	25700	36650	36973.77	14.07	-11338	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23464	49.14	8.80	12	1.45	755.00	4218.00	58059	20240703	-36.10	20422	20241118	81.67	43700	-15.10	20250227	24361	52.29	20250114	59700	-37.86	20240703	21000	76.67	20241118	5.21	N	007660	1000	632 억	8900529	N	N	1460	N	N
143	20250305	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37150	500	2	1.36	31285018325	846432	62.96	37150	38000	36300	47600	25700	36650	36961.42	14.07	-20350	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23496	49.21	8.81	12	1.34	755.00	4218.00	58059	20240703	-36.01	20422	20241118	81.91	43700	-14.99	20250227	24361	52.50	20250114	59700	-37.77	20240703	21000	76.90	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
144	20250305	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37250	600	2	1.64	27565661350	746446	55.52	37150	38000	36300	47600	25700	36650	36929.58	14.07	-30339	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23559	49.34	8.83	12	1.18	755.00	4218.00	58059	20240703	-35.84	20422	20241118	82.40	43700	-14.76	20250227	24361	52.91	20250114	59700	-37.60	20240703	21000	77.38	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
145	20250305	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36850	200	2	0.55	21038270325	571001	42.47	37150	38000	36300	47600	25700	36650	36844.88	14.07	-50792	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23306	48.81	8.74	12	0.90	755.00	4218.00	58059	20240703	-36.53	20422	20241118	80.44	43700	-15.68	20250227	24361	51.27	20250114	59700	-38.27	20240703	21000	75.48	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
146	20250305	120222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	50	2	0.14	18940907750	513882	38.22	37150	38000	36300	47600	25700	36650	36858.88	14.07	-55259	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23211	48.61	8.70	12	0.81	755.00	4218.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
147	20250305	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36500	-150	5	-0.41	16006321300	433632	32.25	37150	38000	36400	47600	25700	36650	36912.82	14.07	-66447	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23085	48.34	8.65	12	0.69	755.00	4218.00	58059	20240703	-37.13	20422	20241118	78.73	43700	-16.48	20250227	24361	49.83	20250114	59700	-38.86	20240703	21000	73.81	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
148	20250305	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	50	2	0.14	11152595150	301229	22.41	37150	38000	36700	47600	25700	36650	37024.88	14.07	-77434	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23211	48.61	8.70	12	0.48	755.00	4218.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
149	20250305	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37225	575	2	1.57	2696019250	72329	5.38	37150	38000	37050	47600	25700	36650	37283.06	14.07	-17559	38816	37732	36416	35332	34016	38275	35875	632	10950	1000	25650	50	1	63246419	23543	49.30	8.83	12	0.11	755.00	4218.00	58059	20240703	-35.88	20422	20241118	82.28	43700	-14.82	20250227	24361	52.81	20250114	59700	-37.65	20240703	21000	77.26	20241118	5.21	N	007660	1000	632 억	8900529	N	N	10835	N	N
150	20250304	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36650	-1000	5	-2.66	48442121500	1328646	62.94	35600	37500	35100	48900	26400	37650	36459.49	13.63	194259	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23180	48.54	8.69	12	2.10	755.00	4218.00	58059	20240703	-36.87	20422	20241118	79.46	43700	-16.13	20250227	24361	50.45	20250114	59700	-38.61	20240703	21000	74.52	20241118	5.08	N	007660	1000	632 억	8618240	N	N	10829	N	N
151	20250304	150219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	-900	5	-2.39	44316436025	1216175	57.61	35600	37500	35100	48900	26400	37650	36439.03	13.63	171127	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23243	48.68	8.71	12	1.92	755.00	4218.00	58059	20240703	-36.70	20422	20241118	79.95	43700	-15.90	20250227	24361	50.86	20250114	59700	-38.44	20240703	21000	75.00	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
152	20250304	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36600	-1050	5	-2.79	37916787600	1041329	49.33	35600	37500	35100	48900	26400	37650	36411.72	13.63	139046	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23148	48.48	8.68	12	1.65	755.00	4218.00	58059	20240703	-36.96	20422	20241118	79.22	43700	-16.25	20250227	24361	50.24	20250114	59700	-38.69	20240703	21000	74.29	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
153	20250304	130219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36400	-1250	5	-3.32	33994126725	934189	44.25	35600	37500	35100	48900	26400	37650	36388.69	13.63	109689	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23022	48.21	8.63	12	1.48	755.00	4218.00	58059	20240703	-37.31	20422	20241118	78.24	43700	-16.70	20250227	24361	49.42	20250114	59700	-39.03	20240703	21000	73.33	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
154	20250304	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36550	-1100	5	-2.92	30196876100	830009	39.32	35600	37500	35100	48900	26400	37650	36381.13	13.63	105380	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23117	48.41	8.67	12	1.31	755.00	4218.00	58059	20240703	-37.05	20422	20241118	78.97	43700	-16.36	20250227	24361	50.03	20250114	59700	-38.78	20240703	21000	74.05	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
155	20250304	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36600	-1050	5	-2.79	26895091900	740156	35.06	35600	37500	35100	48900	26400	37650	36336.76	13.63	90797	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23148	48.48	8.68	12	1.17	755.00	4218.00	58059	20240703	-36.96	20422	20241118	79.22	43700	-16.25	20250227	24361	50.24	20250114	59700	-38.69	20240703	21000	74.29	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
156	20250304	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37100	-550	5	-1.46	20205663875	557831	26.42	35600	37500	35100	48900	26400	37650	36221.41	13.63	68051	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	23464	49.14	8.80	12	0.88	755.00	4218.00	58059	20240703	-36.10	20422	20241118	81.67	43700	-15.10	20250227	24361	52.29	20250114	59700	-37.86	20240703	21000	76.67	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N
157	20250304	090218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35850	-1800	5	-4.78	2712380025	76100	3.60	35600	36300	35450	48900	26400	37650	35637.90	13.63	14900	40183	38916	38183	36916	36183	38550	36550	632	11250	1000	26350	50	1	63246419	22674	47.48	8.50	12	0.12	755.00	4218.00	58059	20240703	-38.25	20422	20241118	75.55	43700	-17.96	20250227	24361	47.16	20250114	59700	-39.95	20240703	21000	70.71	20241118	5.08	N	007660	1000	632 억	8618240	N	N	7319	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History