KissMeData/108320/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

69 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	20250328	160817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56000	-100	5	-0.18	1043351150	18698	53.81	56500	56500	55200	72900	39300	56100	55798.76	30.10	1307	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9108	6.98	0.84	12	0.11	8024.00	66378.00	86800	20240402	-35.48	50100	20241209	11.78	66200	-15.41	20250219	54800	2.19	20250203	86800	-35.48	20240402	50100	11.78	20241209	1.00	N	108320	500	81 억	4895283	N	N	98	N	N
3	20250328	150821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55800	-300	5	-0.53	949112050	17014	48.96	56500	56500	55200	72900	39300	56100	55784.18	30.10	1482	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9075	6.95	0.84	12	0.10	8024.00	66378.00	86800	20240402	-35.71	50100	20241209	11.38	66200	-15.71	20250219	54800	1.82	20250203	86800	-35.71	20240402	50100	11.38	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
4	20250328	140823	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55900	-200	5	-0.36	754018600	13519	38.91	56500	56500	55200	72900	39300	56100	55774.73	30.10	1175	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9092	6.97	0.84	12	0.08	8024.00	66378.00	86800	20240402	-35.60	50100	20241209	11.58	66200	-15.56	20250219	54800	2.01	20250203	86800	-35.60	20240402	50100	11.58	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
5	20250328	130821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56100	0	3	0.00	616769600	11067	31.85	56500	56500	55200	72900	39300	56100	55730.51	30.10	1228	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9124	6.99	0.85	12	0.07	8024.00	66378.00	86800	20240402	-35.37	50100	20241209	11.98	66200	-15.26	20250219	54800	2.37	20250203	86800	-35.37	20240402	50100	11.98	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
6	20250328	120819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55800	-300	5	-0.53	547719500	9833	28.30	56500	56500	55200	72900	39300	56100	55702.18	30.10	822	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9075	6.95	0.84	12	0.06	8024.00	66378.00	86800	20240402	-35.71	50100	20241209	11.38	66200	-15.71	20250219	54800	1.82	20250203	86800	-35.71	20240402	50100	11.38	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
7	20250328	110817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55900	-200	5	-0.36	444867800	7991	23.00	56500	56500	55200	72900	39300	56100	55671.10	30.10	601	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9092	6.97	0.84	12	0.05	8024.00	66378.00	86800	20240402	-35.60	50100	20241209	11.58	66200	-15.56	20250219	54800	2.01	20250203	86800	-35.60	20240402	50100	11.58	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
8	20250328	100823	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55500	-600	5	-1.07	330962800	5947	17.11	56500	56500	55200	72900	39300	56100	55652.06	30.10	189	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9027	6.92	0.84	12	0.04	8024.00	66378.00	86800	20240402	-36.06	50100	20241209	10.78	66200	-16.16	20250219	54800	1.28	20250203	86800	-36.06	20240402	50100	10.78	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
9	20250328	090828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55600	-500	5	-0.89	71244100	1277	3.68	56500	56500	55600	72900	39300	56100	55790.21	30.10	1	57366	56732	56266	55632	55166	56500	55400	81	16800	500	42630	100	1	16264300	9043	6.93	0.84	12	0.01	8024.00	66378.00	86800	20240402	-35.94	50100	20241209	10.98	66200	-16.01	20250219	54800	1.46	20250203	86800	-35.94	20240402	50100	10.98	20241209	1.00	N	108320	500	81 억	4895283	N	N	347	N	N
10	20250327	162022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56100	-900	5	-1.58	1948096950	34704	115.69	56900	56900	55800	74100	39900	57000	56134.68	30.09	-1497	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9124	6.99	0.85	12	0.21	8024.00	66378.00	86800	20240402	-35.37	50100	20241209	11.98	66200	-15.26	20250219	54800	2.37	20250203	86800	-35.37	20240402	50100	11.98	20241209	0.99	N	108320	500	81 억	4893719	N	N	347	N	N
11	20250327	150819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56100	-900	5	-1.58	1772386050	31575	105.26	56900	56900	55800	74100	39900	57000	56132.57	30.09	-1885	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9124	6.99	0.85	12	0.19	8024.00	66378.00	86800	20240402	-35.37	50100	20241209	11.98	66200	-15.26	20250219	54800	2.37	20250203	86800	-35.37	20240402	50100	11.98	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
12	20250327	140819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56300	-700	5	-1.23	1636677900	29155	97.19	56900	56900	55800	74100	39900	57000	56137.13	30.09	-1851	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9157	7.02	0.85	12	0.18	8024.00	66378.00	86800	20240402	-35.14	50100	20241209	12.38	66200	-14.95	20250219	54800	2.74	20250203	86800	-35.14	20240402	50100	12.38	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
13	20250327	130816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	-800	5	-1.40	1169783150	20817	69.40	56900	56900	55900	74100	39900	57000	56193.65	30.09	-2976	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9141	7.00	0.85	12	0.13	8024.00	66378.00	86800	20240402	-35.25	50100	20241209	12.18	66200	-15.11	20250219	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
14	20250327	120823	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	-800	5	-1.40	1093220050	19453	64.85	56900	56900	55900	74100	39900	57000	56198.02	30.09	-2908	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9141	7.00	0.85	12	0.12	8024.00	66378.00	86800	20240402	-35.25	50100	20241209	12.18	66200	-15.11	20250219	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
15	20250327	110820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56100	-900	5	-1.58	863292600	15355	51.19	56900	56900	56000	74100	39900	57000	56222.25	30.09	-2263	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9124	6.99	0.85	12	0.09	8024.00	66378.00	86800	20240402	-35.37	50100	20241209	11.98	66200	-15.26	20250219	54800	2.37	20250203	86800	-35.37	20240402	50100	11.98	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
16	20250327	100816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	-800	5	-1.40	562038300	9991	33.31	56900	56900	56000	74100	39900	57000	56254.46	30.09	577	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9141	7.00	0.85	12	0.06	8024.00	66378.00	86800	20240402	-35.25	50100	20241209	12.18	66200	-15.11	20250219	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
17	20250327	090820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56600	-400	5	-0.70	66374500	1174	3.91	56900	56900	56400	74100	39900	57000	56537.05	30.09	-443	58000	57500	56800	56300	55600	57600	56400	81	17100	500	43320	100	1	16264300	9206	7.05	0.85	12	0.01	8024.00	66378.00	86800	20240402	-34.79	50100	20241209	12.97	66200	-14.50	20250219	54800	3.28	20250203	86800	-34.79	20240402	50100	12.97	20241209	0.99	N	108320	500	81 억	4893719	N	N	327	N	N
18	20250326	160809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	300	2	0.53	1706383250	29991	63.35	57000	57300	56100	73700	39700	56700	56896.47	29.97	4076	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9271	7.10	0.86	12	0.18	8024.00	66378.00	86800	20240402	-34.33	50100	20241209	13.77	66200	-13.90	20250219	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	0.98	N	108320	500	81 억	4873655	N	N	324	N	N
19	20250326	150813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	200	2	0.35	1284837650	22577	47.69	57000	57300	56100	73700	39700	56700	56909.14	29.97	4304	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9254	7.09	0.86	12	0.14	8024.00	66378.00	86800	20240402	-34.45	50100	20241209	13.57	66200	-14.05	20250219	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
20	20250326	140811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	200	2	0.35	984885350	17306	36.56	57000	57300	56100	73700	39700	56700	56910.05	29.97	2667	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9254	7.09	0.86	12	0.11	8024.00	66378.00	86800	20240402	-34.45	50100	20241209	13.57	66200	-14.05	20250219	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
21	20250326	130812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56800	100	2	0.18	814056450	14305	30.22	57000	57300	56100	73700	39700	56700	56907.13	29.97	2200	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9238	7.08	0.86	12	0.09	8024.00	66378.00	86800	20240402	-34.56	50100	20241209	13.37	66200	-14.20	20250219	54800	3.65	20250203	86800	-34.56	20240402	50100	13.37	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
22	20250326	120817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	0	3	0.00	695662900	12223	25.82	57000	57300	56100	73700	39700	56700	56914.25	29.97	2304	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9222	7.07	0.85	12	0.08	8024.00	66378.00	86800	20240402	-34.68	50100	20241209	13.17	66200	-14.35	20250219	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
23	20250326	110813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	200	2	0.35	617425650	10846	22.91	57000	57300	56100	73700	39700	56700	56926.58	29.97	2488	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9254	7.09	0.86	12	0.07	8024.00	66378.00	86800	20240402	-34.45	50100	20241209	13.57	66200	-14.05	20250219	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
24	20250326	100814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	0	3	0.00	388368650	6821	14.41	57000	57300	56100	73700	39700	56700	56937.20	29.97	552	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9222	7.07	0.85	12	0.04	8024.00	66378.00	86800	20240402	-34.68	50100	20241209	13.17	66200	-14.35	20250219	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
25	20250326	090813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	300	2	0.53	103163550	1811	3.83	57000	57300	56700	73700	39700	56700	56964.96	29.97	464	58700	57700	57100	56100	55500	57400	55800	81	17000	500	43090	100	1	16264300	9271	7.10	0.86	12	0.01	8024.00	66378.00	86800	20240402	-34.33	50100	20241209	13.77	66200	-13.90	20250219	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	0.98	N	108320	500	81 억	4873655	N	N	193	N	N
26	20250325	160808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	-1200	5	-2.07	2691335400	47203	163.36	57900	58100	56500	75200	40600	57900	57016.25	30.00	-10143	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9222	7.07	0.85	12	0.29	8024.00	66378.00	86800	20240402	-34.68	50100	20241209	13.17	66200	-14.35	20250219	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	1.02	N	108320	500	81 억	4880090	N	N	193	N	N
27	20250325	150810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56650	-1250	5	-2.16	2497209200	43774	151.49	57900	58100	56500	75200	40600	57900	57047.77	30.00	-8405	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9214	7.06	0.85	12	0.27	8024.00	66378.00	86800	20240402	-34.74	50100	20241209	13.07	66200	-14.43	20250219	54800	3.38	20250203	86800	-34.74	20240402	50100	13.07	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
28	20250325	140806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	-1200	5	-2.07	2021519500	35375	122.43	57900	58100	56600	75200	40600	57900	57145.43	30.00	-7293	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9222	7.07	0.85	12	0.22	8024.00	66378.00	86800	20240402	-34.68	50100	20241209	13.17	66200	-14.35	20250219	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
29	20250325	130808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56600	-1300	5	-2.25	1809421650	31632	109.47	57900	58100	56600	75200	40600	57900	57202.25	30.00	-5639	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9206	7.05	0.85	12	0.19	8024.00	66378.00	86800	20240402	-34.79	50100	20241209	12.97	66200	-14.50	20250219	54800	3.28	20250203	86800	-34.79	20240402	50100	12.97	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
30	20250325	120808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56800	-1100	5	-1.90	1540722400	26899	93.09	57900	58100	56700	75200	40600	57900	57278.05	30.00	-4367	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9238	7.08	0.86	12	0.17	8024.00	66378.00	86800	20240402	-34.56	50100	20241209	13.37	66200	-14.20	20250219	54800	3.65	20250203	86800	-34.56	20240402	50100	13.37	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
31	20250325	110807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57300	-600	5	-1.04	936681500	16301	56.41	57900	58100	57200	75200	40600	57900	57461.60	30.00	-3439	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9319	7.14	0.86	12	0.10	8024.00	66378.00	86800	20240402	-33.99	50100	20241209	14.37	66200	-13.44	20250219	54800	4.56	20250203	86800	-33.99	20240402	50100	14.37	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
32	20250325	100817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	-200	5	-0.35	554449900	9642	33.37	57900	58100	57200	75200	40600	57900	57503.62	30.00	-2286	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9385	7.19	0.87	12	0.06	8024.00	66378.00	86800	20240402	-33.53	50100	20241209	15.17	66200	-12.84	20250219	54800	5.29	20250203	86800	-33.53	20240402	50100	15.17	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
33	20250325	090814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	0	3	0.00	50051200	865	2.99	57900	58100	57700	75200	40600	57900	57862.66	30.00	-266	59633	58766	58133	57266	56633	58450	56950	81	17300	500	44000	100	1	16264300	9417	7.22	0.87	12	0.01	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	1.02	N	108320	500	81 억	4880090	N	N	300	N	N
34	20250324	160805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-700	5	-1.19	1667815600	28841	76.93	58700	59000	57500	76100	41100	58600	57827.88	29.90	-14447	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9417	7.22	0.87	12	0.18	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.99	N	108320	500	81 억	4863400	N	N	296	N	N
35	20250324	150811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-1000	5	-1.71	1416124900	24477	65.29	58700	59000	57600	76100	41100	58600	57855.33	29.90	-13031	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9368	7.18	0.87	12	0.15	8024.00	66378.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
36	20250324	140812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-800	5	-1.37	1062733700	18353	48.96	58700	59000	57600	76100	41100	58600	57905.18	29.90	-9655	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9401	7.20	0.87	12	0.11	8024.00	66378.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
37	20250324	130811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	-900	5	-1.54	921086400	15901	42.42	58700	59000	57600	76100	41100	58600	57926.32	29.90	-7971	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9385	7.19	0.87	12	0.10	8024.00	66378.00	86800	20240402	-33.53	50100	20241209	15.17	66200	-12.84	20250219	54800	5.29	20250203	86800	-33.53	20240402	50100	15.17	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
38	20250324	120811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	-900	5	-1.54	677837550	11691	31.19	58700	59000	57600	76100	41100	58600	57979.43	29.90	-6078	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9385	7.19	0.87	12	0.07	8024.00	66378.00	86800	20240402	-33.53	50100	20241209	15.17	66200	-12.84	20250219	54800	5.29	20250203	86800	-33.53	20240402	50100	15.17	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
39	20250324	110810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-700	5	-1.19	536526400	9248	24.67	58700	59000	57600	76100	41100	58600	58015.40	29.90	-4573	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9417	7.22	0.87	12	0.06	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
40	20250324	100807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	-500	5	-0.85	355211550	6129	16.35	58700	59000	57600	76100	41100	58600	57955.87	29.90	-3506	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9450	7.24	0.88	12	0.04	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
41	20250324	090810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	-600	5	-1.02	134083150	2312	6.17	58700	59000	57600	76100	41100	58600	57994.44	29.90	-1412	59666	59132	58566	58032	57466	59400	58300	81	17500	500	44530	100	1	16264300	9433	7.23	0.87	12	0.01	8024.00	66378.00	86800	20240402	-33.18	50100	20241209	15.77	66200	-12.39	20250219	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	0.99	N	108320	500	81 억	4863400	N	N	456	N	N
42	20250321	160824	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58600	400	2	0.69	2169745550	37034	83.19	58500	59100	58000	75600	40800	58200	58587.90	29.81	11588	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9531	7.30	0.88	12	0.23	8024.00	66378.00	86800	20240402	-32.49	50100	20241209	16.97	66200	-11.48	20250219	54800	6.93	20250203	86800	-32.49	20240402	50100	16.97	20241209	0.96	N	108320	500	81 억	4848220	N	N	446	N	N
43	20250321	150809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	200	2	0.34	1896094750	32359	72.69	58500	59100	58000	75600	40800	58200	58595.59	29.81	10456	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9498	7.28	0.88	12	0.20	8024.00	66378.00	86800	20240402	-32.72	50100	20241209	16.57	66200	-11.78	20250219	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
44	20250321	140809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	300	2	0.52	1638996700	27959	62.80	58500	59100	58000	75600	40800	58200	58621.43	29.81	11150	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9515	7.29	0.88	12	0.17	8024.00	66378.00	86800	20240402	-32.60	50100	20241209	16.77	66200	-11.63	20250219	54800	6.75	20250203	86800	-32.60	20240402	50100	16.77	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
45	20250321	130810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	500	2	0.86	1468002500	25041	56.25	58500	59100	58000	75600	40800	58200	58623.96	29.81	11059	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9547	7.32	0.88	12	0.15	8024.00	66378.00	86800	20240402	-32.37	50100	20241209	17.17	66200	-11.33	20250219	54800	7.12	20250203	86800	-32.37	20240402	50100	17.17	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
46	20250321	120810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	300	2	0.52	1318393850	22490	50.52	58500	59100	58000	75600	40800	58200	58621.34	29.81	10779	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9515	7.29	0.88	12	0.14	8024.00	66378.00	86800	20240402	-32.60	50100	20241209	16.77	66200	-11.63	20250219	54800	6.75	20250203	86800	-32.60	20240402	50100	16.77	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
47	20250321	110810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	500	2	0.86	1095611950	18697	42.00	58500	59100	58000	75600	40800	58200	58598.28	29.81	11225	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9547	7.32	0.88	12	0.11	8024.00	66378.00	86800	20240402	-32.37	50100	20241209	17.17	66200	-11.33	20250219	54800	7.12	20250203	86800	-32.37	20240402	50100	17.17	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
48	20250321	100811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	300	2	0.52	757662600	12942	29.07	58500	58900	58000	75600	40800	58200	58542.93	29.81	8989	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9515	7.29	0.88	12	0.08	8024.00	66378.00	86800	20240402	-32.60	50100	20241209	16.77	66200	-11.63	20250219	54800	6.75	20250203	86800	-32.60	20240402	50100	16.77	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
49	20250321	090815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	200	2	0.34	70518500	1212	2.72	58500	58500	58000	75600	40800	58200	58183.58	29.81	432	59200	58700	58100	57600	57000	58950	57850	81	17400	500	44230	100	1	16264300	9498	7.28	0.88	12	0.01	8024.00	66378.00	86800	20240402	-32.72	50100	20241209	16.57	66200	-11.78	20250219	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	0.96	N	108320	500	81 억	4848220	N	N	84	N	N
50	20250320	161253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	600	2	1.04	2582012600	44418	128.80	57700	58600	57500	74800	40400	57600	58129.75	29.81	34	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9466	7.25	0.88	12	0.27	8024.00	66378.00	86800	20240402	-32.95	50100	20241209	16.17	66200	-12.08	20250219	54800	6.20	20250203	86800	-32.95	20240402	50100	16.17	20241209	0.96	N	108320	500	81 억	4848008	N	N	84	N	N
51	20250320	150808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	500	2	0.87	2367733800	40725	118.09	57700	58600	57500	74800	40400	57600	58139.57	29.81	67	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9450	7.24	0.88	12	0.25	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
52	20250320	140811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58150	550	2	0.95	2038045050	35044	101.62	57700	58600	57500	74800	40400	57600	58156.75	29.81	-377	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9458	7.25	0.88	12	0.22	8024.00	66378.00	86800	20240402	-33.01	50100	20241209	16.07	66200	-12.16	20250219	54800	6.11	20250203	86800	-33.01	20240402	50100	16.07	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
53	20250320	130810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	600	2	1.04	1672975850	28779	83.45	57700	58600	57500	74800	40400	57600	58131.83	29.81	185	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9466	7.25	0.88	12	0.18	8024.00	66378.00	86800	20240402	-32.95	50100	20241209	16.17	66200	-12.08	20250219	54800	6.20	20250203	86800	-32.95	20240402	50100	16.17	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
54	20250320	120808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	600	2	1.04	1236918900	21296	61.75	57700	58600	57500	74800	40400	57600	58082.22	29.81	1576	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9466	7.25	0.88	12	0.13	8024.00	66378.00	86800	20240402	-32.95	50100	20241209	16.17	66200	-12.08	20250219	54800	6.20	20250203	86800	-32.95	20240402	50100	16.17	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
55	20250320	110809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	500	2	0.87	741261200	12791	37.09	57700	58300	57500	74800	40400	57600	57951.78	29.81	558	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9450	7.24	0.88	12	0.08	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
56	20250320	100806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	500	2	0.87	531472200	9174	26.60	57700	58300	57500	74800	40400	57600	57932.44	29.81	375	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9450	7.24	0.88	12	0.06	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
57	20250320	090811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	300	2	0.52	48903700	846	2.45	57700	57900	57700	74800	40400	57600	57805.79	29.81	-418	59333	58466	57933	57066	56533	58200	56800	81	17200	500	43770	100	1	16264300	9417	7.22	0.87	12	0.01	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.96	N	108320	500	81 억	4848008	N	N	165	N	N
58	20250319	160805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	1983314800	34347	143.83	57900	58800	57400	75100	40500	57800	57743.49	29.87	-8765	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9368	7.18	0.87	12	0.21	8024.00	66378.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.96	N	108320	500	81 억	4857517	N	N	165	N	N
59	20250319	150806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57500	-300	5	-0.52	1775561450	30734	128.70	57900	58800	57400	75100	40500	57800	57771.90	29.87	-7246	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9352	7.17	0.87	12	0.19	8024.00	66378.00	86800	20240402	-33.76	50100	20241209	14.77	66200	-13.14	20250219	54800	4.93	20250203	86800	-33.76	20240402	50100	14.77	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
60	20250319	140808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57500	-300	5	-0.52	1493576400	25825	108.14	57900	58800	57500	75100	40500	57800	57834.52	29.87	-5467	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9352	7.17	0.87	12	0.16	8024.00	66378.00	86800	20240402	-33.76	50100	20241209	14.77	66200	-13.14	20250219	54800	4.93	20250203	86800	-33.76	20240402	50100	14.77	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
61	20250319	130806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	-100	5	-0.17	1211632850	20933	87.66	57900	58800	57600	75100	40500	57800	57881.47	29.87	-3287	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9385	7.19	0.87	12	0.13	8024.00	66378.00	86800	20240402	-33.53	50100	20241209	15.17	66200	-12.84	20250219	54800	5.29	20250203	86800	-33.53	20240402	50100	15.17	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
62	20250319	120806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	795762850	13724	57.47	57900	58800	57600	75100	40500	57800	57983.30	29.87	1270	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9368	7.18	0.87	12	0.08	8024.00	66378.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
63	20250319	110806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	-100	5	-0.17	508641700	8749	36.64	57900	58800	57700	75100	40500	57800	58137.12	29.87	398	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9385	7.19	0.87	12	0.05	8024.00	66378.00	86800	20240402	-33.53	50100	20241209	15.17	66200	-12.84	20250219	54800	5.29	20250203	86800	-33.53	20240402	50100	15.17	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
64	20250319	100807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	500	2	0.87	309509600	5313	22.25	57900	58800	57700	75100	40500	57800	58255.15	29.87	1600	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9482	7.27	0.88	12	0.03	8024.00	66378.00	86800	20240402	-32.83	50100	20241209	16.37	66200	-11.93	20250219	54800	6.39	20250203	86800	-32.83	20240402	50100	16.37	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
65	20250319	090810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	300	2	0.52	28617300	494	2.07	57900	58100	57700	75100	40500	57800	57929.76	29.87	-56	59400	58600	58000	57200	56600	58300	56900	81	17300	500	43920	100	1	16264300	9450	7.24	0.88	12	0.00	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.96	N	108320	500	81 억	4857517	N	N	685	N	N
66	20250318	160802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-100	5	-0.17	1318270550	22755	75.80	58100	58800	57400	75200	40600	57900	57933.37	29.87	-997	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9401	7.20	0.87	12	0.14	8024.00	66378.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.97	N	108320	500	81 억	4858117	N	N	685	N	N
67	20250318	150806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	100	2	0.17	1059668750	18285	60.91	58100	58800	57400	75200	40600	57900	57952.90	29.87	373	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9433	7.23	0.87	12	0.11	8024.00	66378.00	86800	20240402	-33.18	50100	20241209	15.77	66200	-12.39	20250219	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
68	20250318	140804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57400	-500	5	-0.86	887310400	15307	50.99	58100	58800	57400	75200	40600	57900	57967.62	29.87	-476	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9336	7.15	0.86	12	0.09	8024.00	66378.00	86800	20240402	-33.87	50100	20241209	14.57	66200	-13.29	20250219	54800	4.74	20250203	86800	-33.87	20240402	50100	14.57	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
69	20250318	130803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-100	5	-0.17	727876850	12536	41.76	58100	58800	57500	75200	40600	57900	58062.93	29.87	16	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9401	7.20	0.87	12	0.08	8024.00	66378.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
70	20250318	120804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	0	3	0.00	647701800	11146	37.13	58100	58800	57500	75200	40600	57900	58110.69	29.87	532	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9417	7.22	0.87	12	0.07	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
71	20250318	110803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	0	3	0.00	455688350	7817	26.04	58100	58800	57900	75200	40600	57900	58294.53	29.87	593	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9417	7.22	0.87	12	0.05	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
72	20250318	100805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	400	2	0.69	306146400	5244	17.47	58100	58800	58100	75200	40600	57900	58380.32	29.87	579	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9482	7.27	0.88	12	0.03	8024.00	66378.00	86800	20240402	-32.83	50100	20241209	16.37	66200	-11.93	20250219	54800	6.39	20250203	86800	-32.83	20240402	50100	16.37	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
73	20250318	090807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58600	700	2	1.21	81938500	1400	4.66	58100	58800	58100	75200	40600	57900	58527.50	29.87	126	59566	58732	58266	57432	56966	58500	57200	81	17300	500	44000	100	1	16264300	9531	7.30	0.88	12	0.01	8024.00	66378.00	86800	20240402	-32.49	50100	20241209	16.97	66200	-11.48	20250219	54800	6.93	20250203	86800	-32.49	20240402	50100	16.97	20241209	0.97	N	108320	500	81 억	4858117	N	N	507	N	N
74	20250317	160801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	300	2	0.52	1728414400	29663	181.73	58000	59100	57800	74800	40400	57600	58269.25	29.90	-4390	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9417	7.22	0.87	12	0.18	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.95	N	108320	500	81 억	4862885	N	N	387	N	N
75	20250317	150801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	500	2	0.87	1576112300	27039	165.65	58000	59100	57800	74800	40400	57600	58290.33	29.90	-3935	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9450	7.24	0.88	12	0.17	8024.00	66378.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
76	20250317	140802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	300	2	0.52	1441392250	24714	151.41	58000	59100	57800	74800	40400	57600	58322.90	29.90	-3516	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9417	7.22	0.87	12	0.15	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
77	20250317	130801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	300	2	0.52	1338293900	22933	140.49	58000	59100	57900	74800	40400	57600	58356.69	29.90	-3120	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9417	7.22	0.87	12	0.14	8024.00	66378.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
78	20250317	120800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	600	2	1.04	1142213650	19553	119.79	58000	59100	57900	74800	40400	57600	58416.29	29.90	-2499	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9466	7.25	0.88	12	0.12	8024.00	66378.00	86800	20240402	-32.95	50100	20241209	16.17	66200	-12.08	20250219	54800	6.20	20250203	86800	-32.95	20240402	50100	16.17	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
79	20250317	110802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	900	2	1.56	991256850	16968	103.95	58000	59100	57900	74800	40400	57600	58419.19	29.90	-1427	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9515	7.29	0.88	12	0.10	8024.00	66378.00	86800	20240402	-32.60	50100	20241209	16.77	66200	-11.63	20250219	54800	6.75	20250203	86800	-32.60	20240402	50100	16.77	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
80	20250317	100801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	1200	2	2.08	730668650	12503	76.60	58000	59100	57900	74800	40400	57600	58439.47	29.90	482	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9563	7.33	0.89	12	0.08	8024.00	66378.00	86800	20240402	-32.26	50100	20241209	17.37	66200	-11.18	20250219	54800	7.30	20250203	86800	-32.26	20240402	50100	17.37	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
81	20250317	090802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	800	2	1.39	92290200	1587	9.72	58000	58400	57900	74800	40400	57600	58153.88	29.90	216	58800	58200	57600	57000	56400	58500	57300	81	17200	500	43770	100	1	16264300	9498	7.28	0.88	12	0.01	8024.00	66378.00	86800	20240402	-32.72	50100	20241209	16.57	66200	-11.78	20250219	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	0.95	N	108320	500	81 억	4862885	N	N	115	N	N
82	20250314	160758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	600	2	1.05	941456750	16289	54.85	57000	58200	57000	74100	39900	57000	57797.15	29.90	373	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9368	9.26	0.96	12	0.10	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.95	N	108320	500	81 억	4862978	N	N	115	N	N
83	20250314	150804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	800	2	1.40	799909950	13839	46.60	57000	58200	57000	74100	39900	57000	57801.14	29.90	607	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9401	9.29	0.96	12	0.09	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
84	20250314	140759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	800	2	1.40	646835950	11185	37.66	57000	58200	57000	74100	39900	57000	57830.66	29.90	692	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9401	9.29	0.96	12	0.07	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
85	20250314	130758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	900	2	1.58	614279600	10622	35.77	57000	58200	57000	74100	39900	57000	57830.88	29.90	828	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9417	9.31	0.96	12	0.07	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
86	20250314	120801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	1000	2	1.75	545842650	9441	31.79	57000	58200	57000	74100	39900	57000	57816.19	29.90	1477	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9433	9.32	0.97	12	0.06	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	66200	-12.39	20250219	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
87	20250314	110759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	600	2	1.05	423352550	7322	24.65	57000	58200	57000	74100	39900	57000	57819.25	29.90	1523	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9368	9.26	0.96	12	0.05	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
88	20250314	100759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	900	2	1.58	330980250	5718	19.25	57000	58200	57000	74100	39900	57000	57883.92	29.90	1903	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9417	9.31	0.96	12	0.04	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
89	20250314	090803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	600	2	1.05	27123700	471	1.59	57000	57800	57000	74100	39900	57000	57587.47	29.90	111	59000	58000	57500	56500	56000	57750	56250	81	17100	500	43320	100	1	16264300	9368	9.26	0.96	12	0.00	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.95	N	108320	500	81 억	4862978	N	N	772	N	N
90	20250313	160754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	-900	5	-1.55	1686209800	29351	81.47	58200	58500	57000	75200	40600	57900	57456.89	29.88	-7129	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9271	9.16	0.95	12	0.18	6222.00	60056.00	86800	20240402	-34.33	50100	20241209	13.77	66200	-13.90	20250219	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	0.93	N	108320	500	81 억	4859875	N	N	772	N	N
91	20250313	150755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57200	-700	5	-1.21	1334829650	23196	64.38	58200	58500	57100	75200	40600	57900	57545.68	29.88	-5281	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9303	9.19	0.95	12	0.14	6222.00	60056.00	86800	20240402	-34.10	50100	20241209	14.17	66200	-13.60	20250219	54800	4.38	20250203	86800	-34.10	20240402	50100	14.17	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
92	20250313	140754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57200	-700	5	-1.21	1198270100	20810	57.76	58200	58500	57100	75200	40600	57900	57581.46	29.88	-4266	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9303	9.19	0.95	12	0.13	6222.00	60056.00	86800	20240402	-34.10	50100	20241209	14.17	66200	-13.60	20250219	54800	4.38	20250203	86800	-34.10	20240402	50100	14.17	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
93	20250313	130755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57200	-700	5	-1.21	1033658950	17934	49.78	58200	58500	57100	75200	40600	57900	57636.83	29.88	-3772	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9303	9.19	0.95	12	0.11	6222.00	60056.00	86800	20240402	-34.10	50100	20241209	14.17	66200	-13.60	20250219	54800	4.38	20250203	86800	-34.10	20240402	50100	14.17	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
94	20250313	120754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57300	-600	5	-1.04	872554250	15119	41.96	58200	58500	57200	75200	40600	57900	57712.43	29.88	-3347	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9319	9.21	0.95	12	0.09	6222.00	60056.00	86800	20240402	-33.99	50100	20241209	14.37	66200	-13.44	20250219	54800	4.56	20250203	86800	-33.99	20240402	50100	14.37	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
95	20250313	110755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57500	-400	5	-0.69	674161150	11660	32.36	58200	58500	57500	75200	40600	57900	57818.28	29.88	-2473	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9352	9.24	0.96	12	0.07	6222.00	60056.00	86800	20240402	-33.76	50100	20241209	14.77	66200	-13.14	20250219	54800	4.93	20250203	86800	-33.76	20240402	50100	14.77	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
96	20250313	100753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-100	5	-0.17	427130050	7372	20.46	58200	58500	57700	75200	40600	57900	57939.51	29.88	-629	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9401	9.29	0.96	12	0.05	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
97	20250313	090756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	200	2	0.35	52033300	895	2.48	58200	58500	57900	75200	40600	57900	58137.77	29.88	-191	58566	58232	57866	57532	57166	58250	57550	81	17300	500	44000	100	1	16264300	9450	9.34	0.97	12	0.01	6222.00	60056.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.93	N	108320	500	81 억	4859875	N	N	303	N	N
98	20250312	160750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	100	2	0.17	2077878550	35948	59.59	57900	58200	57500	75100	40500	57800	57802.34	29.91	-7177	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9417	9.31	0.96	12	0.22	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.93	N	108320	500	81 억	4864259	N	N	303	N	N
99	20250312	150751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	200	2	0.35	1834253500	31743	52.62	57900	58200	57500	75100	40500	57800	57784.50	29.91	-7893	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9433	9.32	0.97	12	0.20	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	66200	-12.39	20250219	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
100	20250312	140750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	100	2	0.17	1575268550	27271	45.21	57900	58200	57500	75100	40500	57800	57763.51	29.91	-7939	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9417	9.31	0.96	12	0.17	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
101	20250312	130749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	1366356950	23653	39.21	57900	58200	57500	75100	40500	57800	57766.75	29.91	-8223	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9368	9.26	0.96	12	0.15	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
102	20250312	120752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	1141236050	19748	32.74	57900	58200	57500	75100	40500	57800	57789.96	29.91	-7333	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9368	9.26	0.96	12	0.12	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
103	20250312	110746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	100	2	0.17	757144900	13086	21.69	57900	58200	57500	75100	40500	57800	57859.15	29.91	-6111	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9417	9.31	0.96	12	0.08	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
104	20250312	100748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	100	2	0.17	373381900	6453	10.70	57900	58200	57500	75100	40500	57800	57861.75	29.91	-3971	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9417	9.31	0.96	12	0.04	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	66200	-12.54	20250219	54800	5.66	20250203	86800	-33.29	20240402	50100	15.57	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
105	20250312	090753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	69007500	1196	1.98	57900	58200	57500	75100	40500	57800	57698.58	29.91	-385	59866	58832	58266	57232	56666	58550	56950	81	17300	500	43920	100	1	16264300	9368	9.26	0.96	12	0.01	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	66200	-12.99	20250219	54800	5.11	20250203	86800	-33.64	20240402	50100	14.97	20241209	0.93	N	108320	500	81 억	4864259	N	N	2710	N	N
106	20250311	160743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-2700	5	-4.46	3213530350	55115	162.41	59000	59300	57700	78600	42400	60500	58306.90	29.96	-16318	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9401	9.29	0.96	12	0.34	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	66200	-12.69	20250219	54800	5.47	20250203	86800	-33.41	20240402	50100	15.37	20241209	0.93	N	108320	500	81 억	4872240	N	N	2710	N	N
107	20250311	150747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	-2500	5	-4.13	2713330850	46477	136.95	59000	59300	58000	78600	42400	60500	58380.08	29.96	-11289	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9433	9.32	0.97	12	0.29	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	66200	-12.39	20250219	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
108	20250311	140747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	-2300	5	-3.80	2361625750	40425	119.12	59000	59300	58000	78600	42400	60500	58419.93	29.96	-9507	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9466	9.35	0.97	12	0.25	6222.00	60056.00	86800	20240402	-32.95	50100	20241209	16.17	66200	-12.08	20250219	54800	6.20	20250203	86800	-32.95	20240402	50100	16.17	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
109	20250311	130746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	-2400	5	-3.97	2087457500	35720	105.26	59000	59300	58000	78600	42400	60500	58439.46	29.96	-7910	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9450	9.34	0.97	12	0.22	6222.00	60056.00	86800	20240402	-33.06	50100	20241209	15.97	66200	-12.24	20250219	54800	6.02	20250203	86800	-33.06	20240402	50100	15.97	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
110	20250311	120745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	-2200	5	-3.64	1649278650	28191	83.07	59000	59300	58000	78600	42400	60500	58503.73	29.96	-6053	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9482	9.37	0.97	12	0.17	6222.00	60056.00	86800	20240402	-32.83	50100	20241209	16.37	66200	-11.93	20250219	54800	6.39	20250203	86800	-32.83	20240402	50100	16.37	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
111	20250311	110745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	-2100	5	-3.47	1307029200	22328	65.79	59000	59300	58000	78600	42400	60500	58537.67	29.96	-5570	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9498	9.39	0.97	12	0.14	6222.00	60056.00	86800	20240402	-32.72	50100	20241209	16.57	66200	-11.78	20250219	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
112	20250311	100747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	-2200	5	-3.64	722529050	12292	36.22	59000	59300	58300	78600	42400	60500	58780.43	29.96	-1279	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9482	9.37	0.97	12	0.08	6222.00	60056.00	86800	20240402	-32.83	50100	20241209	16.37	66200	-11.93	20250219	54800	6.39	20250203	86800	-32.83	20240402	50100	16.37	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
113	20250311	090747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59200	-1300	5	-2.15	115951050	1964	5.79	59000	59300	58800	78600	42400	60500	59038.21	29.96	568	63100	61800	60900	59600	58700	61350	59150	81	18100	500	45980	100	1	16264300	9628	9.51	0.99	12	0.01	6222.00	60056.00	86800	20240402	-31.80	50100	20241209	18.16	66200	-10.57	20250219	54800	8.03	20250203	86800	-31.80	20240402	50100	18.16	20241209	0.93	N	108320	500	81 억	4872240	N	N	191	N	N
114	20250310	160740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60500	-800	5	-1.31	2042118550	33670	204.44	61400	62200	60000	79600	43000	61300	60651.89	29.89	10227	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9840	9.72	1.01	12	0.21	6222.00	60056.00	86800	20240402	-30.30	50100	20241209	20.76	66200	-8.61	20250219	54800	10.40	20250203	86800	-30.30	20240402	50100	20.76	20241209	0.93	N	108320	500	81 억	4861275	N	N	191	N	N
115	20250310	150744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60400	-900	5	-1.47	1855863050	30580	185.68	61400	62200	60100	79600	43000	61300	60688.79	29.89	9667	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9824	9.71	1.01	12	0.19	6222.00	60056.00	86800	20240402	-30.41	50100	20241209	20.56	66200	-8.76	20250219	54800	10.22	20250203	86800	-30.41	20240402	50100	20.56	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
116	20250310	140743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60200	-1100	5	-1.79	1456611750	23952	145.44	61400	62200	60100	79600	43000	61300	60813.78	29.89	6161	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9791	9.68	1.00	12	0.15	6222.00	60056.00	86800	20240402	-30.65	50100	20241209	20.16	66200	-9.06	20250219	54800	9.85	20250203	86800	-30.65	20240402	50100	20.16	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
117	20250310	130742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60400	-900	5	-1.47	1136700900	18647	113.22	61400	62200	60200	79600	43000	61300	60958.92	29.89	4455	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9824	9.71	1.01	12	0.11	6222.00	60056.00	86800	20240402	-30.41	50100	20241209	20.56	66200	-8.76	20250219	54800	10.22	20250203	86800	-30.41	20240402	50100	20.56	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
118	20250310	120740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60500	-800	5	-1.31	889109350	14547	88.33	61400	62200	60400	79600	43000	61300	61119.77	29.89	2999	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9840	9.72	1.01	12	0.09	6222.00	60056.00	86800	20240402	-30.30	50100	20241209	20.76	66200	-8.61	20250219	54800	10.40	20250203	86800	-30.30	20240402	50100	20.76	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
119	20250310	110740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60900	-400	5	-0.65	613125000	9988	60.65	61400	62200	60600	79600	43000	61300	61386.16	29.89	2056	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9905	9.79	1.01	12	0.06	6222.00	60056.00	86800	20240402	-29.84	50100	20241209	21.56	66200	-8.01	20250219	54800	11.13	20250203	86800	-29.84	20240402	50100	21.56	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
120	20250310	100741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61000	-300	5	-0.49	392369750	6360	38.62	61400	62200	61000	79600	43000	61300	61693.36	29.89	1032	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	9921	9.80	1.02	12	0.04	6222.00	60056.00	86800	20240402	-29.72	50100	20241209	21.76	66200	-7.85	20250219	54800	11.31	20250203	86800	-29.72	20240402	50100	21.76	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
121	20250310	090742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	500	2	0.82	114848800	1867	11.34	61400	61900	61000	79600	43000	61300	61515.16	29.89	-621	62900	62100	61600	60800	60300	61850	60550	81	18300	500	46580	100	1	16264300	10051	9.93	1.03	12	0.01	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	66200	-6.65	20250219	54800	12.77	20250203	86800	-28.80	20240402	50100	23.35	20241209	0.93	N	108320	500	81 억	4861275	N	N	276	N	N
122	20250307	160739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	-1100	5	-1.76	1001843450	16217	59.75	62400	62400	61100	81100	43700	62400	61781.79	29.88	-616	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	9970	9.85	1.02	12	0.10	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	66200	-7.40	20250219	54800	11.86	20250203	86800	-29.38	20240402	50100	22.36	20241209	0.94	N	108320	500	81 억	4859020	N	N	276	N	N
123	20250307	150742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	-600	5	-0.96	832807350	13468	49.62	62400	62400	61100	81100	43700	62400	61836.01	29.88	328	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10051	9.93	1.03	12	0.08	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	66200	-6.65	20250219	54800	12.77	20250203	86800	-28.80	20240402	50100	23.35	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
124	20250307	140740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62000	-400	5	-0.64	677603450	10957	40.37	62400	62400	61100	81100	43700	62400	61842.06	29.88	448	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10084	9.96	1.03	12	0.07	6222.00	60056.00	86800	20240402	-28.57	50100	20241209	23.75	66200	-6.34	20250219	54800	13.14	20250203	86800	-28.57	20240402	50100	23.75	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
125	20250307	130742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62200	-200	5	-0.32	578443100	9359	34.48	62400	62400	61100	81100	43700	62400	61806.08	29.88	953	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10116	10.00	1.04	12	0.06	6222.00	60056.00	86800	20240402	-28.34	50100	20241209	24.15	66200	-6.04	20250219	54800	13.50	20250203	86800	-28.34	20240402	50100	24.15	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
126	20250307	120741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61900	-500	5	-0.80	483714350	7827	28.84	62400	62400	61100	81100	43700	62400	61800.73	29.88	1174	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10068	9.95	1.03	12	0.05	6222.00	60056.00	86800	20240402	-28.69	50100	20241209	23.55	66200	-6.50	20250219	54800	12.96	20250203	86800	-28.69	20240402	50100	23.55	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
127	20250307	110740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	-600	5	-0.96	322438000	5208	19.19	62400	62400	61100	81100	43700	62400	61912.06	29.88	783	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10051	9.93	1.03	12	0.03	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	66200	-6.65	20250219	54800	12.77	20250203	86800	-28.80	20240402	50100	23.35	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
128	20250307	100738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62200	-200	5	-0.32	165264100	2671	9.84	62400	62400	61100	81100	43700	62400	61873.49	29.88	622	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10116	10.00	1.04	12	0.02	6222.00	60056.00	86800	20240402	-28.34	50100	20241209	24.15	66200	-6.04	20250219	54800	13.50	20250203	86800	-28.34	20240402	50100	24.15	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
129	20250307	090743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61700	-700	5	-1.12	34287800	555	2.04	62400	62400	61100	81100	43700	62400	61779.82	29.88	80	63733	63066	62033	61366	60333	63400	61700	81	18700	500	47420	100	1	16264300	10035	9.92	1.03	12	0.00	6222.00	60056.00	86800	20240402	-28.92	50100	20241209	23.15	66200	-6.80	20250219	54800	12.59	20250203	86800	-28.92	20240402	50100	23.15	20241209	0.94	N	108320	500	81 억	4859020	N	N	503	N	N
130	20250306	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62400	1100	2	1.79	1689483200	27116	66.99	61300	62700	61000	79600	43000	61300	62305.49	29.74	4204	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10149	10.03	1.04	12	0.17	6222.00	60056.00	86800	20240402	-28.11	50100	20241209	24.55	66200	-5.74	20250219	54800	13.87	20250203	86800	-28.11	20240402	50100	24.55	20241209	0.93	N	108320	500	81 억	4837274	N	N	490	N	N
131	20250306	150735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62200	900	2	1.47	1550421400	24885	61.48	61300	62700	61000	79600	43000	61300	62303.45	29.74	4930	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10116	10.00	1.04	12	0.15	6222.00	60056.00	86800	20240402	-28.34	50100	20241209	24.15	66200	-6.04	20250219	54800	13.50	20250203	86800	-28.34	20240402	50100	24.15	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
132	20250306	140735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62000	700	2	1.14	1279087950	20517	50.69	61300	62700	61000	79600	43000	61300	62342.84	29.74	5458	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10084	9.96	1.03	12	0.13	6222.00	60056.00	86800	20240402	-28.57	50100	20241209	23.75	66200	-6.34	20250219	54800	13.14	20250203	86800	-28.57	20240402	50100	23.75	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
133	20250306	130736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	1200	2	1.96	1075166250	17241	42.59	61300	62700	61000	79600	43000	61300	62361.01	29.74	5064	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10165	10.05	1.04	12	0.11	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	66200	-5.59	20250219	54800	14.05	20250203	86800	-28.00	20240402	50100	24.75	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
134	20250306	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	1200	2	1.96	898793200	14412	35.61	61300	62700	61000	79600	43000	61300	62364.22	29.74	3570	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10165	10.05	1.04	12	0.09	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	66200	-5.59	20250219	54800	14.05	20250203	86800	-28.00	20240402	50100	24.75	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
135	20250306	110732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	1400	2	2.28	711806200	11422	28.22	61300	62700	61000	79600	43000	61300	62318.88	29.74	2732	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10198	10.08	1.04	12	0.07	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	66200	-5.29	20250219	54800	14.42	20250203	86800	-27.76	20240402	50100	25.15	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
136	20250306	100735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62200	900	2	1.47	471707350	7582	18.73	61300	62700	61000	79600	43000	61300	62214.11	29.74	1717	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10116	10.00	1.04	12	0.05	6222.00	60056.00	86800	20240402	-28.34	50100	20241209	24.15	66200	-6.04	20250219	54800	13.50	20250203	86800	-28.34	20240402	50100	24.15	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
137	20250306	090738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	500	2	0.82	28830200	470	1.16	61300	61800	61000	79600	43000	61300	61340.85	29.74	76	63500	62400	60200	59100	56900	62950	59650	81	18300	500	46580	100	1	16264300	10051	9.93	1.03	12	0.00	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	66200	-6.65	20250219	54800	12.77	20250203	86800	-28.80	20240402	50100	23.35	20241209	0.93	N	108320	500	81 억	4837274	N	N	119	N	N
138	20250305	160727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	2100	2	3.55	2422477350	40313	89.40	58000	61300	58000	76900	41500	59200	60091.54	29.64	17305	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9970	9.85	1.02	12	0.25	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	66200	-7.40	20250219	54800	11.86	20250203	86800	-29.38	20240402	50100	22.36	20241209	0.95	N	108320	500	81 억	4820463	N	N	119	N	N
139	20250305	150730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61000	1800	2	3.04	2162054050	36051	79.95	58000	61100	58000	76900	41500	59200	59972.10	29.64	16481	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9921	9.80	1.02	12	0.22	6222.00	60056.00	86800	20240402	-29.72	50100	20241209	21.76	66200	-7.85	20250219	54800	11.31	20250203	86800	-29.72	20240402	50100	21.76	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
140	20250305	140729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60500	1300	2	2.20	1600568250	26830	59.50	58000	60600	58000	76900	41500	59200	59655.92	29.64	13663	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9840	9.72	1.01	12	0.16	6222.00	60056.00	86800	20240402	-30.30	50100	20241209	20.76	66200	-8.61	20250219	54800	10.40	20250203	86800	-30.30	20240402	50100	20.76	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
141	20250305	130726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60300	1100	2	1.86	1418141550	23807	52.79	58000	60600	58000	76900	41500	59200	59568.26	29.64	11406	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9807	9.69	1.00	12	0.15	6222.00	60056.00	86800	20240402	-30.53	50100	20241209	20.36	66200	-8.91	20250219	54800	10.04	20250203	86800	-30.53	20240402	50100	20.36	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
142	20250305	120729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60200	1000	2	1.69	1191550700	20046	44.45	58000	60400	58000	76900	41500	59200	59440.82	29.64	9507	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9791	9.68	1.00	12	0.12	6222.00	60056.00	86800	20240402	-30.65	50100	20241209	20.16	66200	-9.06	20250219	54800	9.85	20250203	86800	-30.65	20240402	50100	20.16	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
143	20250305	110724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	700	2	1.18	967520500	16322	36.20	58000	60200	58000	76900	41500	59200	59277.08	29.64	7829	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9742	9.63	1.00	12	0.10	6222.00	60056.00	86800	20240402	-30.99	50100	20241209	19.56	66200	-9.52	20250219	54800	9.31	20250203	86800	-30.99	20240402	50100	19.56	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
144	20250305	100728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	400	2	0.68	699178250	11843	26.26	58000	59900	58000	76900	41500	59200	59037.26	29.64	5503	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9694	9.58	0.99	12	0.07	6222.00	60056.00	86800	20240402	-31.34	50100	20241209	18.96	66200	-9.97	20250219	54800	8.76	20250203	86800	-31.34	20240402	50100	18.96	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
145	20250305	090725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-200	5	-0.34	308032450	5267	11.68	58000	59700	58000	76900	41500	59200	58483.47	29.64	1312	60800	60000	59100	58300	57400	59550	57850	81	17700	500	44990	100	1	16264300	9596	9.48	0.98	12	0.03	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	66200	-10.88	20250219	54800	7.66	20250203	86800	-32.03	20240402	50100	17.76	20241209	0.95	N	108320	500	81 억	4820463	N	N	531	N	N
146	20250304	160719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59200	-800	5	-1.33	2635104250	44904	140.18	59300	59900	58200	78000	42000	60000	58682.75	29.56	8975	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9628	9.51	0.99	12	0.28	6222.00	60056.00	86800	20240402	-31.80	50100	20241209	18.16	66200	-10.57	20250219	54800	8.03	20250203	86800	-31.80	20240402	50100	18.16	20241209	0.94	N	108320	500	81 억	4807374	N	N	531	N	N
147	20250304	150715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	-1300	5	-2.17	2306129750	39316	122.74	59300	59900	58200	78000	42000	60000	58655.99	29.56	6863	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9547	9.43	0.98	12	0.24	6222.00	60056.00	86800	20240402	-32.37	50100	20241209	17.17	66200	-11.33	20250219	54800	7.12	20250203	86800	-32.37	20240402	50100	17.17	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
148	20250304	140720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	-1500	5	-2.50	1962357550	33430	104.36	59300	59900	58200	78000	42000	60000	58700.18	29.56	5444	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9515	9.40	0.97	12	0.21	6222.00	60056.00	86800	20240402	-32.60	50100	20241209	16.77	66200	-11.63	20250219	54800	6.75	20250203	86800	-32.60	20240402	50100	16.77	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
149	20250304	130717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	-1600	5	-2.67	1714370950	29182	91.10	59300	59900	58200	78000	42000	60000	58747.20	29.56	4631	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9498	9.39	0.97	12	0.18	6222.00	60056.00	86800	20240402	-32.72	50100	20241209	16.57	66200	-11.78	20250219	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
150	20250304	120717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58600	-1400	5	-2.33	1447375950	24615	76.84	59300	59900	58200	78000	42000	60000	58800.18	29.56	4590	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9531	9.42	0.98	12	0.15	6222.00	60056.00	86800	20240402	-32.49	50100	20241209	16.97	66200	-11.48	20250219	54800	6.93	20250203	86800	-32.49	20240402	50100	16.97	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
151	20250304	110719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	-1200	5	-2.00	1160623000	19726	61.58	59300	59900	58200	78000	42000	60000	58836.75	29.56	4243	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9563	9.45	0.98	12	0.12	6222.00	60056.00	86800	20240402	-32.26	50100	20241209	17.37	66200	-11.18	20250219	54800	7.30	20250203	86800	-32.26	20240402	50100	17.37	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
152	20250304	100714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	657283250	11143	34.79	59300	59900	58200	78000	42000	60000	58985.47	29.56	948	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9596	9.48	0.98	12	0.07	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	66200	-10.88	20250219	54800	7.66	20250203	86800	-32.03	20240402	50100	17.76	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N
153	20250304	090713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	217970750	3710	11.58	59300	59900	58200	78000	42000	60000	58749.53	29.56	541	61866	60932	60266	59332	58666	60600	59000	81	18000	500	45600	100	1	16264300	9596	9.48	0.98	12	0.02	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	66200	-10.88	20250219	54800	7.66	20250203	86800	-32.03	20240402	50100	17.76	20241209	0.94	N	108320	500	81 억	4807374	N	N	104	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History