KissMeData/248070/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17020	-300	5	-1.73	1506648865	88323	145.92	17340	17340	16990	22500	12130	17320	17058.43	20.00	-26090	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8511	7.07	2.01	12	0.18	2407.00	8457.00	28200	20240510	-39.65	15000	20240805	13.47	20350	-16.36	20250103	16580	2.65	20250311	28200	-39.65	20240510	15000	13.47	20240805	1.96	N	248070	500	250 억	10000100	N	N	1	N	N
3	20250328	151055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	-270	5	-1.56	1404983460	82353	136.06	17340	17340	16990	22500	12130	17320	17060.50	20.00	-23947	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8526	7.08	2.02	12	0.16	2407.00	8457.00	28200	20240510	-39.54	15000	20240805	13.67	20350	-16.22	20250103	16580	2.83	20250311	28200	-39.54	20240510	15000	13.67	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
4	20250328	141058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	-270	5	-1.56	1150997910	67471	111.47	17340	17340	16990	22500	12130	17320	17059.15	20.00	-18619	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8526	7.08	2.02	12	0.13	2407.00	8457.00	28200	20240510	-39.54	15000	20240805	13.67	20350	-16.22	20250103	16580	2.83	20250311	28200	-39.54	20240510	15000	13.67	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
5	20250328	131053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17080	-240	5	-1.39	988353715	57946	95.74	17340	17340	16990	22500	12130	17320	17056.46	20.00	-14328	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8541	7.10	2.02	12	0.12	2407.00	8457.00	28200	20240510	-39.43	15000	20240805	13.87	20350	-16.07	20250103	16580	3.02	20250311	28200	-39.43	20240510	15000	13.87	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
6	20250328	121054	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17120	-200	5	-1.15	858202950	50335	83.16	17340	17340	16990	22500	12130	17320	17049.83	20.00	-14839	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8561	7.11	2.02	12	0.10	2407.00	8457.00	28200	20240510	-39.29	15000	20240805	14.13	20350	-15.87	20250103	16580	3.26	20250311	28200	-39.29	20240510	15000	14.13	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
7	20250328	111049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	-270	5	-1.56	576855560	33808	55.86	17340	17340	17000	22500	12130	17320	17062.69	20.00	-14318	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8526	7.08	2.02	12	0.07	2407.00	8457.00	28200	20240510	-39.54	15000	20240805	13.67	20350	-16.22	20250103	16580	2.83	20250311	28200	-39.54	20240510	15000	13.67	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
8	20250328	101058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17030	-290	5	-1.67	449378690	26352	43.54	17340	17340	17000	22500	12130	17320	17052.93	20.00	-11569	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8516	7.08	2.01	12	0.05	2407.00	8457.00	28200	20240510	-39.61	15000	20240805	13.53	20350	-16.31	20250103	16580	2.71	20250311	28200	-39.61	20240510	15000	13.53	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
9	20250328	091104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	-270	5	-1.56	151962800	8882	14.67	17340	17340	17000	22500	12130	17320	17109.07	20.00	-5292	17673	17496	17323	17146	16973	17410	17060	250	5180	500	12810	10	1	50005551	8526	7.08	2.02	12	0.02	2407.00	8457.00	28200	20240510	-39.54	15000	20240805	13.67	20350	-16.22	20250103	16580	2.83	20250311	28200	-39.54	20240510	15000	13.67	20240805	1.96	N	248070	500	250 억	10000100	N	N	0	N	N
10	20250327	162410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17320	-120	5	-0.69	1038239860	60198	91.57	17400	17500	17150	22650	12210	17440	17245.20	20.04	-22045	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8661	7.20	2.05	12	0.12	2407.00	8457.00	28200	20240510	-38.58	15000	20240805	15.47	20350	-14.89	20250103	16580	4.46	20250311	28200	-38.58	20240510	15000	15.47	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
11	20250327	151053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17220	-220	5	-1.26	953841120	55312	84.13	17400	17500	17150	22650	12210	17440	17244.74	20.04	-20775	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8611	7.15	2.04	12	0.11	2407.00	8457.00	28200	20240510	-38.94	15000	20240805	14.80	20350	-15.38	20250103	16580	3.86	20250311	28200	-38.94	20240510	15000	14.80	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
12	20250327	141055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17210	-230	5	-1.32	829083715	48066	73.11	17400	17500	17150	22650	12210	17440	17248.86	20.04	-21590	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8606	7.15	2.04	12	0.10	2407.00	8457.00	28200	20240510	-38.97	15000	20240805	14.73	20350	-15.43	20250103	16580	3.80	20250311	28200	-38.97	20240510	15000	14.73	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
13	20250327	131049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17240	-200	5	-1.15	579914850	33567	51.06	17400	17500	17170	22650	12210	17440	17276.34	20.04	-13051	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8621	7.16	2.04	12	0.07	2407.00	8457.00	28200	20240510	-38.87	15000	20240805	14.93	20350	-15.28	20250103	16580	3.98	20250311	28200	-38.87	20240510	15000	14.93	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
14	20250327	121059	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17280	-160	5	-0.92	348783685	20142	30.64	17400	17500	17250	22650	12210	17440	17316.24	20.04	-5022	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8641	7.18	2.04	12	0.04	2407.00	8457.00	28200	20240510	-38.72	15000	20240805	15.20	20350	-15.09	20250103	16580	4.22	20250311	28200	-38.72	20240510	15000	15.20	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
15	20250327	111054	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17300	-140	5	-0.80	292680595	16895	25.70	17400	17500	17250	22650	12210	17440	17323.50	20.04	-2808	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8651	7.19	2.05	12	0.03	2407.00	8457.00	28200	20240510	-38.65	15000	20240805	15.33	20350	-14.99	20250103	16580	4.34	20250311	28200	-38.65	20240510	15000	15.33	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
16	20250327	101049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17410	-30	5	-0.17	194904520	11241	17.10	17400	17500	17250	22650	12210	17440	17338.72	20.04	-1226	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8706	7.23	2.06	12	0.02	2407.00	8457.00	28200	20240510	-38.26	15000	20240805	16.07	20350	-14.45	20250103	16580	5.01	20250311	28200	-38.26	20240510	15000	16.07	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
17	20250327	091053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17360	-80	5	-0.46	81776860	4725	7.19	17400	17440	17280	22650	12210	17440	17307.27	20.04	-854	17900	17670	17550	17320	17200	17610	17260	250	5210	500	12900	10	1	50005551	8681	7.21	2.05	12	0.01	2407.00	8457.00	28200	20240510	-38.44	15000	20240805	15.73	20350	-14.69	20250103	16580	4.70	20250311	28200	-38.44	20240510	15000	15.73	20240805	1.96	N	248070	500	250 억	10021864	N	N	47	N	N
18	20250326	161041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17440	-30	5	-0.17	1151986840	65485	45.43	17590	17780	17430	22700	12230	17470	17591.69	19.91	23670	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8721	7.25	2.06	12	0.13	2407.00	8457.00	28200	20240510	-38.16	15000	20240805	16.27	20350	-14.30	20250103	16580	5.19	20250311	28200	-38.16	20240510	15000	16.27	20240805	1.98	N	248070	500	250 억	9954317	N	N	47	N	N
19	20250326	151044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17480	10	2	0.06	1090294460	61950	42.98	17590	17780	17430	22700	12230	17470	17599.59	19.91	24941	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8741	7.26	2.07	12	0.12	2407.00	8457.00	28200	20240510	-38.01	15000	20240805	16.53	20350	-14.10	20250103	16580	5.43	20250311	28200	-38.01	20240510	15000	16.53	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
20	20250326	141042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17490	20	2	0.11	915763965	51966	36.05	17590	17780	17460	22700	12230	17470	17622.37	19.91	22922	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8746	7.27	2.07	12	0.10	2407.00	8457.00	28200	20240510	-37.98	15000	20240805	16.60	20350	-14.05	20250103	16580	5.49	20250311	28200	-37.98	20240510	15000	16.60	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
21	20250326	131045	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	110	2	0.63	807613365	45795	31.77	17590	17780	17460	22700	12230	17470	17635.40	19.91	21652	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8791	7.30	2.08	12	0.09	2407.00	8457.00	28200	20240510	-37.66	15000	20240805	17.20	20350	-13.61	20250103	16580	6.03	20250311	28200	-37.66	20240510	15000	17.20	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
22	20250326	121050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17520	50	2	0.29	681027985	38568	26.76	17590	17780	17480	22700	12230	17470	17657.85	19.91	18856	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8761	7.28	2.07	12	0.08	2407.00	8457.00	28200	20240510	-37.87	15000	20240805	16.80	20350	-13.91	20250103	16580	5.67	20250311	28200	-37.87	20240510	15000	16.80	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
23	20250326	111046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	130	2	0.74	513378255	29008	20.12	17590	17780	17580	22700	12230	17470	17697.82	19.91	17183	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8801	7.31	2.08	12	0.06	2407.00	8457.00	28200	20240510	-37.59	15000	20240805	17.33	20350	-13.51	20250103	16580	6.15	20250311	28200	-37.59	20240510	15000	17.33	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
24	20250326	101045	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	270	2	1.55	327643875	18500	12.83	17590	17780	17590	22700	12230	17470	17710.48	19.91	13911	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8871	7.37	2.10	12	0.04	2407.00	8457.00	28200	20240510	-37.09	15000	20240805	18.27	20350	-12.83	20250103	16580	7.00	20250311	28200	-37.09	20240510	15000	18.27	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
25	20250326	091046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17710	240	2	1.37	125880110	7108	4.93	17590	17780	17590	22700	12230	17470	17709.64	19.91	5965	18316	17892	17626	17202	16936	17760	17070	250	5230	500	12920	10	1	50005551	8856	7.36	2.09	12	0.01	2407.00	8457.00	28200	20240510	-37.20	15000	20240805	18.07	20350	-12.97	20250103	16580	6.82	20250311	28200	-37.20	20240510	15000	18.07	20240805	1.98	N	248070	500	250 억	9954317	N	N	57	N	N
26	20250325	161037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17470	-530	5	-2.94	2529801040	144127	189.70	18000	18050	17360	23400	12600	18000	17552.63	19.98	-69060	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8736	7.26	2.07	12	0.29	2407.00	8457.00	28200	20240510	-38.05	15000	20240805	16.47	20350	-14.15	20250103	16580	5.37	20250311	28200	-38.05	20240510	15000	16.47	20240805	2.00	N	248070	500	250 억	9990804	N	N	57	N	N
27	20250325	151040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17520	-480	5	-2.67	2300699070	131046	172.48	18000	18050	17360	23400	12600	18000	17556.42	19.98	-66817	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8761	7.28	2.07	12	0.26	2407.00	8457.00	28200	20240510	-37.87	15000	20240805	16.80	20350	-13.91	20250103	16580	5.67	20250311	28200	-37.87	20240510	15000	16.80	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
28	20250325	141037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17480	-520	5	-2.89	1836504490	104549	137.61	18000	18050	17360	23400	12600	18000	17565.97	19.98	-52061	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8741	7.26	2.07	12	0.21	2407.00	8457.00	28200	20240510	-38.01	15000	20240805	16.53	20350	-14.10	20250103	16580	5.43	20250311	28200	-38.01	20240510	15000	16.53	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
29	20250325	131128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17460	-540	5	-3.00	1659366630	94401	124.25	18000	18050	17360	23400	12600	18000	17577.85	19.98	-51397	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8731	7.25	2.06	12	0.19	2407.00	8457.00	28200	20240510	-38.09	15000	20240805	16.40	20350	-14.20	20250103	16580	5.31	20250311	28200	-38.09	20240510	15000	16.40	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
30	20250325	121038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17530	-470	5	-2.61	1517049450	86263	113.54	18000	18050	17360	23400	12600	18000	17586.33	19.98	-49846	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8766	7.28	2.07	12	0.17	2407.00	8457.00	28200	20240510	-37.84	15000	20240805	16.87	20350	-13.86	20250103	16580	5.73	20250311	28200	-37.84	20240510	15000	16.87	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
31	20250325	111036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17560	-440	5	-2.44	873855900	49413	65.04	18000	18050	17560	23400	12600	18000	17684.74	19.98	-27443	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8781	7.30	2.08	12	0.10	2407.00	8457.00	28200	20240510	-37.73	15000	20240805	17.07	20350	-13.71	20250103	16580	5.91	20250311	28200	-37.73	20240510	15000	17.07	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
32	20250325	101048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	-400	5	-2.22	643915170	36349	47.84	18000	18050	17560	23400	12600	18000	17714.80	19.98	-19689	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8801	7.31	2.08	12	0.07	2407.00	8457.00	28200	20240510	-37.59	15000	20240805	17.33	20350	-13.51	20250103	16580	6.15	20250311	28200	-37.59	20240510	15000	17.33	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
33	20250325	091046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	-110	5	-0.61	104900945	5866	7.72	18000	18050	17800	23400	12600	18000	17882.88	19.98	-1633	18453	18226	17863	17636	17273	18340	17750	250	5400	500	13320	10	1	50005551	8946	7.43	2.12	12	0.01	2407.00	8457.00	28200	20240510	-36.56	15000	20240805	19.27	20350	-12.09	20250103	16580	7.90	20250311	28200	-36.56	20240510	15000	19.27	20240805	2.00	N	248070	500	250 억	9990804	N	N	53	N	N
34	20250324	161035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	270	2	1.52	1349909420	75624	64.42	17840	18090	17500	23000	12420	17730	17850.11	19.90	37342	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	9001	7.48	2.13	12	0.15	2407.00	8457.00	28200	20240510	-36.17	15000	20240805	20.00	20350	-11.55	20250103	16580	8.56	20250311	28200	-36.17	20240510	15000	20.00	20240805	2.01	N	248070	500	250 억	9949497	N	N	53	N	N
35	20250324	151041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17960	230	2	1.30	1305286670	73142	62.31	17840	18090	17500	23000	12420	17730	17845.93	19.90	36287	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8981	7.46	2.12	12	0.15	2407.00	8457.00	28200	20240510	-36.31	15000	20240805	19.73	20350	-11.74	20250103	16580	8.32	20250311	28200	-36.31	20240510	15000	19.73	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
36	20250324	141043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18050	320	2	1.80	1017917440	57160	48.69	17840	18090	17500	23000	12420	17730	17808.21	19.90	29318	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	9026	7.50	2.13	12	0.11	2407.00	8457.00	28200	20240510	-35.99	15000	20240805	20.33	20350	-11.30	20250103	16580	8.87	20250311	28200	-35.99	20240510	15000	20.33	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
37	20250324	131043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17840	110	2	0.62	665957485	37502	31.95	17840	17880	17500	23000	12420	17730	17757.92	19.90	14546	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8921	7.41	2.11	12	0.07	2407.00	8457.00	28200	20240510	-36.74	15000	20240805	18.93	20350	-12.33	20250103	16580	7.60	20250311	28200	-36.74	20240510	15000	18.93	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
38	20250324	121041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	70	2	0.39	588458205	33139	28.23	17840	17880	17500	23000	12420	17730	17757.27	19.90	12277	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8901	7.40	2.10	12	0.07	2407.00	8457.00	28200	20240510	-36.88	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
39	20250324	111041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17840	110	2	0.62	504562000	28414	24.21	17840	17880	17500	23000	12420	17730	17757.51	19.90	10635	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8921	7.41	2.11	12	0.06	2407.00	8457.00	28200	20240510	-36.74	15000	20240805	18.93	20350	-12.33	20250103	16580	7.60	20250311	28200	-36.74	20240510	15000	18.93	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
40	20250324	101037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	80	2	0.45	334613760	18875	16.08	17840	17880	17500	23000	12420	17730	17727.88	19.90	10308	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8906	7.40	2.11	12	0.04	2407.00	8457.00	28200	20240510	-36.84	15000	20240805	18.73	20350	-12.48	20250103	16580	7.42	20250311	28200	-36.84	20240510	15000	18.73	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
41	20250324	091039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17610	-120	5	-0.68	85545220	4839	4.12	17840	17840	17550	23000	12420	17730	17678.28	19.90	423	18236	17982	17566	17312	16896	18110	17440	250	5270	500	13120	10	1	50005551	8806	7.32	2.08	12	0.01	2407.00	8457.00	28200	20240510	-37.55	15000	20240805	17.40	20350	-13.46	20250103	16580	6.21	20250311	28200	-37.55	20240510	15000	17.40	20240805	2.01	N	248070	500	250 억	9949497	N	N	83	N	N
42	20250321	161055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17730	-20	5	-0.11	2042327335	116428	147.95	17690	17820	17150	23050	12430	17750	17541.25	19.93	-26720	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8866	7.37	2.10	12	0.23	2407.00	8457.00	28200	20240510	-37.13	15000	20240805	18.20	20350	-12.87	20250103	16580	6.94	20250311	28200	-37.13	20240510	15000	18.20	20240805	2.02	N	248070	500	250 억	9966371	N	N	83	N	N
43	20250321	151040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17720	-30	5	-0.17	1926700495	109906	139.66	17690	17820	17150	23050	12430	17750	17530.44	19.93	-26533	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8861	7.36	2.10	12	0.22	2407.00	8457.00	28200	20240510	-37.16	15000	20240805	18.13	20350	-12.92	20250103	16580	6.88	20250311	28200	-37.16	20240510	15000	18.13	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
44	20250321	141040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	-50	5	-0.28	1516095185	86693	110.16	17690	17820	17150	23050	12430	17750	17488.09	19.93	-18289	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8851	7.35	2.09	12	0.17	2407.00	8457.00	28200	20240510	-37.23	15000	20240805	18.00	20350	-13.02	20250103	16580	6.76	20250311	28200	-37.23	20240510	15000	18.00	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
45	20250321	131041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17750	0	3	0.00	1321477475	75695	96.19	17690	17820	17150	23050	12430	17750	17457.92	19.93	-16901	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8876	7.37	2.10	12	0.15	2407.00	8457.00	28200	20240510	-37.06	15000	20240805	18.33	20350	-12.78	20250103	16580	7.06	20250311	28200	-37.06	20240510	15000	18.33	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
46	20250321	121042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	50	2	0.28	1152466595	66186	84.10	17690	17810	17150	23050	12430	17750	17412.54	19.93	-16544	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8901	7.40	2.10	12	0.13	2407.00	8457.00	28200	20240510	-36.88	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
47	20250321	111041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17420	-330	5	-1.86	928579675	53516	68.00	17690	17760	17150	23050	12430	17750	17351.44	19.93	-20390	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8711	7.24	2.06	12	0.11	2407.00	8457.00	28200	20240510	-38.23	15000	20240805	16.13	20350	-14.40	20250103	16580	5.07	20250311	28200	-38.23	20240510	15000	16.13	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
48	20250321	101043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17310	-440	5	-2.48	755995145	43602	55.41	17690	17760	17150	23050	12430	17750	17338.54	19.93	-21445	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8656	7.19	2.05	12	0.09	2407.00	8457.00	28200	20240510	-38.62	15000	20240805	15.40	20350	-14.94	20250103	16580	4.40	20250311	28200	-38.62	20240510	15000	15.40	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
49	20250321	091048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17230	-520	5	-2.93	245067065	14058	17.86	17690	17760	17150	23050	12430	17750	17432.57	19.93	-8790	18136	17942	17836	17642	17536	17890	17590	250	5300	500	13130	10	1	50005551	8616	7.16	2.04	12	0.03	2407.00	8457.00	28200	20240510	-38.90	15000	20240805	14.87	20350	-15.33	20250103	16580	3.92	20250311	28200	-38.90	20240510	15000	14.87	20240805	2.02	N	248070	500	250 억	9966371	N	N	25	N	N
50	20250320	161654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17750	-60	5	-0.34	1405459800	78568	105.14	17810	18030	17730	23150	12470	17810	17888.46	19.91	4169	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8876	7.37	2.10	12	0.16	2407.00	8457.00	28200	20240510	-37.06	15000	20240805	18.33	20350	-12.78	20250103	16580	7.06	20250311	28200	-37.06	20240510	15000	18.33	20240805	2.03	N	248070	500	250 억	9954256	N	N	25	N	N
51	20250320	151038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	-10	5	-0.06	1333112640	74494	99.69	17810	18030	17730	23150	12470	17810	17895.57	19.91	6278	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8901	7.40	2.10	12	0.15	2407.00	8457.00	28200	20240510	-36.88	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
52	20250320	141042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17820	10	2	0.06	1202757080	67169	89.88	17810	18030	17730	23150	12470	17810	17906.43	19.91	8773	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8911	7.40	2.11	12	0.13	2407.00	8457.00	28200	20240510	-36.81	15000	20240805	18.80	20350	-12.43	20250103	16580	7.48	20250311	28200	-36.81	20240510	15000	18.80	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
53	20250320	131041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	80	2	0.45	1103843140	61628	82.47	17810	18030	17730	23150	12470	17810	17911.39	19.91	11116	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8946	7.43	2.12	12	0.12	2407.00	8457.00	28200	20240510	-36.56	15000	20240805	19.27	20350	-12.09	20250103	16580	7.90	20250311	28200	-36.56	20240510	15000	19.27	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
54	20250320	121038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17990	180	2	1.01	991763820	55381	74.11	17810	18030	17730	23150	12470	17810	17908.02	19.91	14110	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8996	7.47	2.13	12	0.11	2407.00	8457.00	28200	20240510	-36.21	15000	20240805	19.93	20350	-11.60	20250103	16580	8.50	20250311	28200	-36.21	20240510	15000	19.93	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
55	20250320	111039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17900	90	2	0.51	613469720	34328	45.94	17810	17940	17730	23150	12470	17810	17870.83	19.91	6265	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8951	7.44	2.12	12	0.07	2407.00	8457.00	28200	20240510	-36.52	15000	20240805	19.33	20350	-12.04	20250103	16580	7.96	20250311	28200	-36.52	20240510	15000	19.33	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
56	20250320	101038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17880	70	2	0.39	453460690	25375	33.96	17810	17940	17730	23150	12470	17810	17870.37	19.91	6857	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8941	7.43	2.11	12	0.05	2407.00	8457.00	28200	20240510	-36.60	15000	20240805	19.20	20350	-12.14	20250103	16580	7.84	20250311	28200	-36.60	20240510	15000	19.20	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
57	20250320	091042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17850	40	2	0.22	98819770	5527	7.40	17810	17930	17790	23150	12470	17810	17879.46	19.91	3857	18090	17950	17800	17660	17510	17875	17585	250	5340	500	13170	10	1	50005551	8926	7.42	2.11	12	0.01	2407.00	8457.00	28200	20240510	-36.70	15000	20240805	19.00	20350	-12.29	20250103	16580	7.66	20250311	28200	-36.70	20240510	15000	19.00	20240805	2.03	N	248070	500	250 억	9954256	N	N	1	N	N
58	20250319	161033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	110	2	0.62	1320914035	74363	123.53	17830	17940	17650	23000	12390	17700	17763.05	19.88	571	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8906	7.40	2.11	12	0.15	2407.00	8457.00	28300	20240307	-37.07	15000	20240805	18.73	20350	-12.48	20250103	16580	7.42	20250311	28200	-36.84	20240510	15000	18.73	20240805	2.03	N	248070	500	250 억	9939206	N	N	1	N	N
59	20250319	151036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	100	2	0.56	1270199855	71514	118.80	17830	17940	17650	23000	12390	17700	17761.56	19.88	-947	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8901	7.40	2.10	12	0.14	2407.00	8457.00	28300	20240307	-37.10	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
60	20250319	141038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17770	70	2	0.40	1076368225	60622	100.70	17830	17940	17650	23000	12390	17700	17755.41	19.88	-3298	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8886	7.38	2.10	12	0.12	2407.00	8457.00	28300	20240307	-37.21	15000	20240805	18.47	20350	-12.68	20250103	16580	7.18	20250311	28200	-36.99	20240510	15000	18.47	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
61	20250319	131036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17720	20	2	0.11	943178795	53111	88.23	17830	17940	17650	23000	12390	17700	17758.63	19.88	-5495	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8861	7.36	2.10	12	0.11	2407.00	8457.00	28300	20240307	-37.39	15000	20240805	18.13	20350	-12.92	20250103	16580	6.88	20250311	28200	-37.16	20240510	15000	18.13	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
62	20250319	121035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	-30	5	-0.17	758901145	42685	70.91	17830	17940	17660	23000	12390	17700	17779.11	19.88	-6718	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8836	7.34	2.09	12	0.09	2407.00	8457.00	28300	20240307	-37.56	15000	20240805	17.80	20350	-13.17	20250103	16580	6.57	20250311	28200	-37.34	20240510	15000	17.80	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
63	20250319	111035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17720	20	2	0.11	555262065	31182	51.80	17830	17940	17710	23000	12390	17700	17807.13	19.88	-3865	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8861	7.36	2.10	12	0.06	2407.00	8457.00	28300	20240307	-37.39	15000	20240805	18.13	20350	-12.92	20250103	16580	6.88	20250311	28200	-37.16	20240510	15000	18.13	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
64	20250319	101036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17760	60	2	0.34	373053355	20911	34.74	17830	17940	17710	23000	12390	17700	17840.05	19.88	-3188	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8881	7.38	2.10	12	0.04	2407.00	8457.00	28300	20240307	-37.24	15000	20240805	18.40	20350	-12.73	20250103	16580	7.12	20250311	28200	-37.02	20240510	15000	18.40	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
65	20250319	091041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17900	200	2	1.13	56408795	3158	5.25	17830	17900	17780	23000	12390	17700	17862.19	19.88	1514	17940	17820	17750	17630	17560	17785	17595	250	5300	500	13090	10	1	50005551	8951	7.44	2.12	12	0.01	2407.00	8457.00	28300	20240307	-36.75	15000	20240805	19.33	20350	-12.04	20250103	16580	7.96	20250311	28200	-36.52	20240510	15000	19.33	20240805	2.03	N	248070	500	250 억	9939206	N	N	110	N	N
66	20250318	161031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	-100	5	-0.56	1063167540	59946	174.91	17800	17870	17680	23100	12460	17800	17735.45	19.74	-4137	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8851	7.35	2.09	12	0.12	2407.00	8457.00	28300	20240307	-37.46	15000	20240805	18.00	20350	-13.02	20250103	16580	6.76	20250311	28200	-37.23	20240510	15000	18.00	20240805	2.04	N	248070	500	250 억	9868941	N	N	110	N	N
67	20250318	151036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17730	-70	5	-0.39	986373335	55610	162.26	17800	17870	17680	23100	12460	17800	17737.34	19.74	-2904	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8866	7.37	2.10	12	0.11	2407.00	8457.00	28300	20240307	-37.35	15000	20240805	18.20	20350	-12.87	20250103	16580	6.94	20250311	28200	-37.13	20240510	15000	18.20	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
68	20250318	141033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17760	-40	5	-0.22	895937020	50514	147.39	17800	17870	17680	23100	12460	17800	17736.41	19.74	-1294	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8881	7.38	2.10	12	0.10	2407.00	8457.00	28300	20240307	-37.24	15000	20240805	18.40	20350	-12.73	20250103	16580	7.12	20250311	28200	-37.02	20240510	15000	18.40	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
69	20250318	131032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	0	3	0.00	787670030	44429	129.63	17800	17870	17680	23100	12460	17800	17728.74	19.74	-1284	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8901	7.40	2.10	12	0.09	2407.00	8457.00	28300	20240307	-37.10	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
70	20250318	121034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17730	-70	5	-0.39	560554480	31623	92.27	17800	17870	17680	23100	12460	17800	17726.16	19.74	-5051	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8866	7.37	2.10	12	0.06	2407.00	8457.00	28300	20240307	-37.35	15000	20240805	18.20	20350	-12.87	20250103	16580	6.94	20250311	28200	-37.13	20240510	15000	18.20	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
71	20250318	111032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17770	-30	5	-0.17	496104575	27991	81.67	17800	17870	17680	23100	12460	17800	17723.72	19.74	-4663	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8886	7.38	2.10	12	0.06	2407.00	8457.00	28300	20240307	-37.21	15000	20240805	18.47	20350	-12.68	20250103	16580	7.18	20250311	28200	-36.99	20240510	15000	18.47	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
72	20250318	101034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17730	-70	5	-0.39	368995310	20829	60.77	17800	17870	17680	23100	12460	17800	17715.46	19.74	-7924	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8866	7.37	2.10	12	0.04	2407.00	8457.00	28300	20240307	-37.35	15000	20240805	18.20	20350	-12.87	20250103	16580	6.94	20250311	28200	-37.13	20240510	15000	18.20	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
73	20250318	091037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17760	-40	5	-0.22	32837870	1847	5.39	17800	17870	17720	23100	12460	17800	17779.03	19.74	-852	17960	17880	17810	17730	17660	17845	17695	250	5300	500	13170	10	1	50005551	8881	7.38	2.10	12	0.00	2407.00	8457.00	28300	20240307	-37.24	15000	20240805	18.40	20350	-12.73	20250103	16580	7.12	20250311	28200	-37.02	20240510	15000	18.40	20240805	2.04	N	248070	500	250 억	9868941	N	N	11	N	N
74	20250317	161029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	50	2	0.28	590630080	33187	46.20	17890	17890	17740	23050	12430	17750	17797.03	19.72	2270	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8901	7.40	2.10	12	0.07	2407.00	8457.00	28650	20240305	-37.87	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.04	N	248070	500	250 억	9862102	N	N	11	N	N
75	20250317	151029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	50	2	0.28	545847090	30671	42.70	17890	17890	17740	23050	12430	17750	17796.85	19.72	1061	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8901	7.40	2.10	12	0.06	2407.00	8457.00	28650	20240305	-37.87	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
76	20250317	141031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17780	30	2	0.17	418561455	23512	32.73	17890	17890	17740	23050	12430	17750	17802.04	19.72	-2287	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8891	7.39	2.10	12	0.05	2407.00	8457.00	28650	20240305	-37.94	15000	20240805	18.53	20350	-12.63	20250103	16580	7.24	20250311	28200	-36.95	20240510	15000	18.53	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
77	20250317	131030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17790	40	2	0.23	343480310	19289	26.85	17890	17890	17740	23050	12430	17750	17807.06	19.72	-3201	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8896	7.39	2.10	12	0.04	2407.00	8457.00	28650	20240305	-37.91	15000	20240805	18.60	20350	-12.58	20250103	16580	7.30	20250311	28200	-36.91	20240510	15000	18.60	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
78	20250317	121030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17790	40	2	0.23	259729680	14577	20.29	17890	17890	17740	23050	12430	17750	17817.77	19.72	-4110	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8896	7.39	2.10	12	0.03	2407.00	8457.00	28650	20240305	-37.91	15000	20240805	18.60	20350	-12.58	20250103	16580	7.30	20250311	28200	-36.91	20240510	15000	18.60	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
79	20250317	111030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17780	30	2	0.17	221315210	12416	17.28	17890	17890	17740	23050	12430	17750	17825.00	19.72	-3992	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8891	7.39	2.10	12	0.02	2407.00	8457.00	28650	20240305	-37.94	15000	20240805	18.53	20350	-12.63	20250103	16580	7.24	20250311	28200	-36.95	20240510	15000	18.53	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
80	20250317	101028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17830	80	2	0.45	151362770	8481	11.81	17890	17890	17780	23050	12430	17750	17847.28	19.72	-3380	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8916	7.41	2.11	12	0.02	2407.00	8457.00	28650	20240305	-37.77	15000	20240805	18.87	20350	-12.38	20250103	16580	7.54	20250311	28200	-36.77	20240510	15000	18.87	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
81	20250317	091032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17860	110	2	0.62	22343730	1252	1.74	17890	17890	17810	23050	12430	17750	17846.43	19.72	-100	18016	17882	17766	17632	17516	17950	17700	250	5300	500	13130	10	1	50005551	8931	7.42	2.11	12	0.00	2407.00	8457.00	28650	20240305	-37.66	15000	20240805	19.07	20350	-12.24	20250103	16580	7.72	20250311	28200	-36.67	20240510	15000	19.07	20240805	2.04	N	248070	500	250 억	9862102	N	N	9	N	N
82	20250314	161025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17750	40	2	0.23	1275046655	71671	92.40	17710	17900	17650	23000	12400	17710	17790.48	19.69	11937	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8876	7.37	2.10	12	0.14	2407.00	8457.00	29250	20240304	-39.32	15000	20240805	18.33	20350	-12.78	20250103	16580	7.06	20250311	28200	-37.06	20240510	15000	18.33	20240805	2.05	N	248070	500	250 억	9844965	N	N	9	N	N
83	20250314	151032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17770	60	2	0.34	1172753735	65912	84.98	17710	17900	17650	23000	12400	17710	17792.72	19.69	9299	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8886	7.38	2.10	12	0.13	2407.00	8457.00	29250	20240304	-39.25	15000	20240805	18.47	20350	-12.68	20250103	16580	7.18	20250311	28200	-36.99	20240510	15000	18.47	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
84	20250314	141026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17720	10	2	0.06	977956985	54924	70.81	17710	17900	17650	23000	12400	17710	17805.64	19.69	5015	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8861	7.36	2.10	12	0.11	2407.00	8457.00	29250	20240304	-39.42	15000	20240805	18.13	20350	-12.92	20250103	16580	6.88	20250311	28200	-37.16	20240510	15000	18.13	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
85	20250314	131025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17860	150	2	0.85	690828885	38777	49.99	17710	17890	17650	23000	12400	17710	17815.43	19.69	8239	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8931	7.42	2.11	12	0.08	2407.00	8457.00	29250	20240304	-38.94	15000	20240805	19.07	20350	-12.24	20250103	16580	7.72	20250311	28200	-36.67	20240510	15000	19.07	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
86	20250314	121028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17880	170	2	0.96	604396515	33937	43.75	17710	17890	17650	23000	12400	17710	17809.37	19.69	7495	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8941	7.43	2.11	12	0.07	2407.00	8457.00	29250	20240304	-38.87	15000	20240805	19.20	20350	-12.14	20250103	16580	7.84	20250311	28200	-36.60	20240510	15000	19.20	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
87	20250314	111027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17870	160	2	0.90	482901535	27136	34.98	17710	17880	17650	23000	12400	17710	17795.60	19.69	5234	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8936	7.42	2.11	12	0.05	2407.00	8457.00	29250	20240304	-38.91	15000	20240805	19.13	20350	-12.19	20250103	16580	7.78	20250311	28200	-36.63	20240510	15000	19.13	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
88	20250314	101026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17780	70	2	0.40	324128715	18210	23.48	17710	17880	17650	23000	12400	17710	17799.49	19.69	4691	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8891	7.39	2.10	12	0.04	2407.00	8457.00	29250	20240304	-39.21	15000	20240805	18.53	20350	-12.63	20250103	16580	7.24	20250311	28200	-36.95	20240510	15000	18.53	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
89	20250314	091032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	90	2	0.51	34160295	1924	2.48	17710	17820	17650	23000	12400	17710	17754.83	19.69	1072	18283	17996	17813	17526	17343	17905	17435	250	5290	500	13100	10	1	50005551	8901	7.40	2.10	12	0.00	2407.00	8457.00	29250	20240304	-39.15	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.05	N	248070	500	250 억	9844965	N	N	146	N	N
90	20250313	161019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17710	-90	5	-0.51	1373348730	77169	55.38	17800	18100	17630	23100	12460	17800	17796.74	19.68	-5544	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8856	7.36	2.09	12	0.15	2407.00	8457.00	29250	20240304	-39.45	15000	20240805	18.07	20350	-12.97	20250103	16580	6.82	20250311	28200	-37.20	20240510	15000	18.07	20240805	2.06	N	248070	500	250 억	9842443	N	N	146	N	N
91	20250313	151020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	-100	5	-0.56	1347657340	75718	54.34	17800	18100	17630	23100	12460	17800	17798.37	19.68	-5626	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8851	7.35	2.09	12	0.15	2407.00	8457.00	29250	20240304	-39.49	15000	20240805	18.00	20350	-13.02	20250103	16580	6.76	20250311	28200	-37.23	20240510	15000	18.00	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
92	20250313	141020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17710	-90	5	-0.51	1104970560	61984	44.48	17800	18100	17650	23100	12460	17800	17826.71	19.68	-4856	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8856	7.36	2.09	12	0.12	2407.00	8457.00	29250	20240304	-39.45	15000	20240805	18.07	20350	-12.97	20250103	16580	6.82	20250311	28200	-37.20	20240510	15000	18.07	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
93	20250313	131020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17660	-140	5	-0.79	1001068850	56118	40.27	17800	18100	17660	23100	12460	17800	17838.64	19.68	-4590	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8831	7.34	2.09	12	0.11	2407.00	8457.00	29250	20240304	-39.62	15000	20240805	17.73	20350	-13.22	20250103	16580	6.51	20250311	28200	-37.38	20240510	15000	17.73	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
94	20250313	121019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17760	-40	5	-0.22	838845210	46960	33.70	17800	18100	17700	23100	12460	17800	17862.97	19.68	-5306	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8881	7.38	2.10	12	0.09	2407.00	8457.00	29250	20240304	-39.28	15000	20240805	18.40	20350	-12.73	20250103	16580	7.12	20250311	28200	-37.02	20240510	15000	18.40	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
95	20250313	111021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17960	160	2	0.90	728938200	40798	29.28	17800	18100	17700	23100	12460	17800	17867.01	19.68	-5014	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8981	7.46	2.12	12	0.08	2407.00	8457.00	29250	20240304	-38.60	15000	20240805	19.73	20350	-11.74	20250103	16580	8.32	20250311	28200	-36.31	20240510	15000	19.73	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
96	20250313	101019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	-60	5	-0.34	428475205	24065	17.27	17800	17970	17700	23100	12460	17800	17804.91	19.68	-9161	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8871	7.37	2.10	12	0.05	2407.00	8457.00	29250	20240304	-39.35	15000	20240805	18.27	20350	-12.83	20250103	16580	7.00	20250311	28200	-37.09	20240510	15000	18.27	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
97	20250313	091022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17820	20	2	0.11	200860675	11256	8.08	17800	17970	17760	23100	12460	17800	17844.77	19.68	-3386	18673	18236	17623	17186	16573	18455	17405	250	5300	500	13170	10	1	50005551	8911	7.40	2.11	12	0.02	2407.00	8457.00	29250	20240304	-39.08	15000	20240805	18.80	20350	-12.43	20250103	16580	7.48	20250311	28200	-36.81	20240510	15000	18.80	20240805	2.06	N	248070	500	250 억	9842443	N	N	18	N	N
98	20250312	161014	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	710	2	4.15	2427400975	137631	191.67	17010	18060	17010	22200	11970	17090	17636.76	19.61	32020	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8901	7.40	2.10	12	0.28	2407.00	8457.00	29800	20240228	-40.27	15000	20240805	18.67	20350	-12.53	20250103	16580	7.36	20250311	28200	-36.88	20240510	15000	18.67	20240805	2.04	N	248070	500	250 억	9808128	N	N	18	N	N
99	20250312	151015	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	650	2	3.80	2300378450	130469	181.70	17010	18060	17010	22200	11970	17090	17631.61	19.61	30822	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8871	7.37	2.10	12	0.26	2407.00	8457.00	29800	20240228	-40.47	15000	20240805	18.27	20350	-12.83	20250103	16580	7.00	20250311	28200	-37.09	20240510	15000	18.27	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
100	20250312	141013	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17610	520	2	3.04	1236795895	70653	98.40	17010	17680	17010	22200	11970	17090	17505.21	19.61	19029	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8806	7.32	2.08	12	0.14	2407.00	8457.00	29800	20240228	-40.91	15000	20240805	17.40	20350	-13.46	20250103	16580	6.21	20250311	28200	-37.55	20240510	15000	17.40	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
101	20250312	131014	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17610	520	2	3.04	1139371015	65119	90.69	17010	17680	17010	22200	11970	17090	17496.75	19.61	16928	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8806	7.32	2.08	12	0.13	2407.00	8457.00	29800	20240228	-40.91	15000	20240805	17.40	20350	-13.46	20250103	16580	6.21	20250311	28200	-37.55	20240510	15000	17.40	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
102	20250312	121017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17570	480	2	2.81	1062877845	60764	84.62	17010	17680	17010	22200	11970	17090	17491.90	19.61	15560	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8786	7.30	2.08	12	0.12	2407.00	8457.00	29800	20240228	-41.04	15000	20240805	17.13	20350	-13.66	20250103	16580	5.97	20250311	28200	-37.70	20240510	15000	17.13	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
103	20250312	111009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17620	530	2	3.10	962115235	55050	76.67	17010	17630	17010	22200	11970	17090	17477.12	19.61	15424	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8811	7.32	2.08	12	0.11	2407.00	8457.00	29800	20240228	-40.87	15000	20240805	17.47	20350	-13.42	20250103	16580	6.27	20250311	28200	-37.52	20240510	15000	17.47	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
104	20250312	101011	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17470	380	2	2.22	723145200	41417	57.68	17010	17630	17010	22200	11970	17090	17460.11	19.61	9165	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8736	7.26	2.07	12	0.08	2407.00	8457.00	29800	20240228	-41.38	15000	20240805	16.47	20350	-14.15	20250103	16580	5.37	20250311	28200	-38.05	20240510	15000	16.47	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
105	20250312	091018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	490	2	2.87	314250250	18106	25.22	17010	17590	17010	22200	11970	17090	17356.14	19.61	6346	17496	17292	16936	16732	16376	17395	16835	250	5110	500	12640	10	1	50005551	8791	7.30	2.08	12	0.04	2407.00	8457.00	29800	20240228	-41.01	15000	20240805	17.20	20350	-13.61	20250103	16580	6.03	20250311	28200	-37.66	20240510	15000	17.20	20240805	2.04	N	248070	500	250 억	9808128	N	N	698	N	N
106	20250311	161006	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17090	80	2	0.47	1204766965	71407	42.03	16750	17140	16580	22100	11910	17010	16871.52	19.59	-5643	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8546	7.10	2.02	12	0.14	2407.00	8457.00	29800	20240228	-42.65	15000	20240805	13.93	20350	-16.02	20250103	16580	3.08	20250311	28200	-39.40	20240510	15000	13.93	20240805	2.00	N	248070	500	250 억	9795662	N	N	698	N	N
107	20250311	151009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	40	2	0.24	1093954335	64920	38.22	16750	17140	16580	22100	11910	17010	16850.80	19.59	-4511	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8526	7.08	2.02	12	0.13	2407.00	8457.00	29800	20240228	-42.79	15000	20240805	13.67	20350	-16.22	20250103	16580	2.83	20250311	28200	-39.54	20240510	15000	13.67	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
108	20250311	141012	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16980	-30	5	-0.18	998566565	59325	34.92	16750	17140	16580	22100	11910	17010	16832.13	19.59	-3405	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8491	7.05	2.01	12	0.12	2407.00	8457.00	29800	20240228	-43.02	15000	20240805	13.20	20350	-16.56	20250103	16580	2.41	20250311	28200	-39.79	20240510	15000	13.20	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
109	20250311	131009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17070	60	2	0.35	880914015	52409	30.85	16750	17140	16580	22100	11910	17010	16808.45	19.59	-3082	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8536	7.09	2.02	12	0.10	2407.00	8457.00	29800	20240228	-42.72	15000	20240805	13.80	20350	-16.12	20250103	16580	2.96	20250311	28200	-39.47	20240510	15000	13.80	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
110	20250311	121007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17000	-10	5	-0.06	757021630	45146	26.58	16750	17000	16580	22100	11910	17010	16768.29	19.59	608	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8501	7.06	2.01	12	0.09	2407.00	8457.00	29800	20240228	-42.95	15000	20240805	13.33	20350	-16.46	20250103	16580	2.53	20250311	28200	-39.72	20240510	15000	13.33	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
111	20250311	111008	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16900	-110	5	-0.65	635163050	37934	22.33	16750	16920	16580	22100	11910	17010	16743.89	19.59	-1801	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8451	7.02	2.00	12	0.08	2407.00	8457.00	29800	20240228	-43.29	15000	20240805	12.67	20350	-16.95	20250103	16580	1.93	20250311	28200	-40.07	20240510	15000	12.67	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
112	20250311	101009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	-240	5	-1.41	452546690	27074	15.94	16750	16880	16580	22100	11910	17010	16715.17	19.59	-2885	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8386	6.97	1.98	12	0.05	2407.00	8457.00	29800	20240228	-43.72	15000	20240805	11.80	20350	-17.59	20250103	16580	1.15	20250311	28200	-40.53	20240510	15000	11.80	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
113	20250311	091010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16690	-320	5	-1.88	185407670	11125	6.55	16750	16750	16580	22100	11910	17010	16665.83	19.59	-1089	17743	17376	17173	16806	16603	17275	16705	250	5090	500	12580	10	1	50005551	8346	6.93	1.97	12	0.02	2407.00	8457.00	29800	20240228	-43.99	15000	20240805	11.27	20350	-17.99	20250103	16580	0.66	20250311	28200	-40.82	20240510	15000	11.27	20240805	2.00	N	248070	500	250 억	9795662	N	N	91	N	N
114	20250310	160959	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17010	-400	5	-2.30	2891829230	168428	198.03	17410	17540	16970	22600	12190	17410	17170.18	19.62	-38568	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8506	7.07	2.01	12	0.34	2407.00	8457.00	29800	20240228	-42.92	15000	20240805	13.40	20350	-16.41	20250103	16970	0.24	20250310	28200	-39.68	20240510	15000	13.40	20240805	2.02	N	248070	500	250 억	9810154	N	N	91	N	N
115	20250310	151006	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17010	-400	5	-2.30	2773508660	161469	189.85	17410	17540	16970	22600	12190	17410	17176.28	19.62	-37412	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8506	7.07	2.01	12	0.32	2407.00	8457.00	29800	20240228	-42.92	15000	20240805	13.40	20350	-16.41	20250103	16970	0.24	20250310	28200	-39.68	20240510	15000	13.40	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
116	20250310	141005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17080	-330	5	-1.90	1980630225	114892	135.08	17410	17540	17060	22600	12190	17410	17238.60	19.62	-27014	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8541	7.10	2.02	12	0.23	2407.00	8457.00	29800	20240228	-42.68	15000	20240805	13.87	20350	-16.07	20250103	17060	0.12	20250310	28200	-39.43	20240510	15000	13.87	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
117	20250310	131004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17220	-190	5	-1.09	1065586960	61565	72.38	17410	17540	17220	22600	12190	17410	17307.81	19.62	-17462	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8611	7.15	2.04	12	0.12	2407.00	8457.00	29800	20240228	-42.21	15000	20240805	14.80	20350	-15.38	20250103	17170	0.29	20250304	28200	-38.94	20240510	15000	14.80	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
118	20250310	121001	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17290	-120	5	-0.69	857573385	49528	58.23	17410	17540	17220	22600	12190	17410	17314.32	19.62	-13752	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8646	7.18	2.04	12	0.10	2407.00	8457.00	29800	20240228	-41.98	15000	20240805	15.27	20350	-15.04	20250103	17170	0.70	20250304	28200	-38.69	20240510	15000	15.27	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
119	20250310	111001	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17320	-90	5	-0.52	707541525	40850	48.03	17410	17540	17220	22600	12190	17410	17319.79	19.62	-15064	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8661	7.20	2.05	12	0.08	2407.00	8457.00	29800	20240228	-41.88	15000	20240805	15.47	20350	-14.89	20250103	17170	0.87	20250304	28200	-38.58	20240510	15000	15.47	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
120	20250310	101001	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17270	-140	5	-0.80	461910270	26614	31.29	17410	17540	17230	22600	12190	17410	17355.27	19.62	-14270	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8636	7.17	2.04	12	0.05	2407.00	8457.00	29800	20240228	-42.05	15000	20240805	15.13	20350	-15.14	20250103	17170	0.58	20250304	28200	-38.76	20240510	15000	15.13	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
121	20250310	091003	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17490	80	2	0.46	118878800	6829	8.03	17410	17540	17280	22600	12190	17410	17407.84	19.62	-4781	18090	17750	17580	17240	17070	17665	17155	250	5190	500	12880	10	1	50005551	8746	7.27	2.07	12	0.01	2407.00	8457.00	29800	20240228	-41.31	15000	20240805	16.60	20350	-14.05	20250103	17170	1.86	20250304	28200	-37.98	20240510	15000	16.60	20240805	2.02	N	248070	500	250 억	9810154	N	N	367	N	N
122	20250307	160959	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17410	-540	5	-3.01	1495272700	84811	106.49	17710	17920	17410	23300	12570	17950	17630.65	19.66	-27274	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8706	7.23	2.06	12	0.17	2407.00	8457.00	29800	20240228	-41.58	15000	20240805	16.07	20350	-14.45	20250103	17170	1.40	20250304	28300	-38.48	20240307	15000	16.07	20240805	2.03	N	248070	500	250 억	9832093	N	N	367	N	N
123	20250307	151003	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17450	-500	5	-2.79	1374543090	77884	97.79	17710	17920	17440	23300	12570	17950	17648.59	19.66	-23628	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8726	7.25	2.06	12	0.16	2407.00	8457.00	29800	20240228	-41.44	15000	20240805	16.33	20350	-14.25	20250103	17170	1.63	20250304	28300	-38.34	20240307	15000	16.33	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
124	20250307	141000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	-350	5	-1.95	922098250	52029	65.33	17710	17920	17590	23300	12570	17950	17722.77	19.66	-18122	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8801	7.31	2.08	12	0.10	2407.00	8457.00	29800	20240228	-40.94	15000	20240805	17.33	20350	-13.51	20250103	17170	2.50	20250304	28300	-37.81	20240307	15000	17.33	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
125	20250307	131002	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17720	-230	5	-1.28	607896700	34267	43.03	17710	17920	17640	23300	12570	17950	17740.00	19.66	-8715	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8861	7.36	2.10	12	0.07	2407.00	8457.00	29800	20240228	-40.54	15000	20240805	18.13	20350	-12.92	20250103	17170	3.20	20250304	28300	-37.39	20240307	15000	18.13	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
126	20250307	121002	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	-210	5	-1.17	449899560	25358	31.84	17710	17920	17640	23300	12570	17950	17741.92	19.66	-4777	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8871	7.37	2.10	12	0.05	2407.00	8457.00	29800	20240228	-40.47	15000	20240805	18.27	20350	-12.83	20250103	17170	3.32	20250304	28300	-37.31	20240307	15000	18.27	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
127	20250307	111000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	-140	5	-0.78	351352030	19813	24.88	17710	17920	17640	23300	12570	17950	17733.41	19.66	-1987	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8906	7.40	2.11	12	0.04	2407.00	8457.00	29800	20240228	-40.23	15000	20240805	18.73	20350	-12.48	20250103	17170	3.73	20250304	28300	-37.07	20240307	15000	18.73	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
128	20250307	100957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17690	-260	5	-1.45	257890310	14559	18.28	17710	17920	17640	23300	12570	17950	17713.46	19.66	-1416	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8846	7.35	2.09	12	0.03	2407.00	8457.00	29800	20240228	-40.64	15000	20240805	17.93	20350	-13.07	20250103	17170	3.03	20250304	28300	-37.49	20240307	15000	17.93	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
129	20250307	091004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	-250	5	-1.39	64957210	3669	4.61	17710	17920	17640	23300	12570	17950	17704.34	19.66	-1069	18316	18132	17986	17802	17656	18060	17730	250	5350	500	13280	10	1	50005551	8851	7.35	2.09	12	0.01	2407.00	8457.00	29800	20240228	-40.60	15000	20240805	18.00	20350	-13.02	20250103	17170	3.09	20250304	28300	-37.46	20240307	15000	18.00	20240805	2.03	N	248070	500	250 억	9832093	N	N	20	N	N
130	20250306	160954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17950	210	2	1.18	1426435915	79371	111.40	18070	18170	17840	23050	12420	17740	17971.76	19.62	-3283	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	8976	7.46	2.12	12	0.16	2407.00	8457.00	29800	20240222	-39.77	15000	20240805	19.67	20350	-11.79	20250103	17170	4.54	20250304	28300	-36.57	20240307	15000	19.67	20240805	2.02	N	248070	500	250 억	9809932	N	N	20	N	N
131	20250306	150954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17920	180	2	1.01	1389943265	77337	108.55	18070	18170	17840	23050	12420	17740	17972.55	19.62	-2873	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	8961	7.44	2.12	12	0.15	2407.00	8457.00	29800	20240222	-39.87	15000	20240805	19.47	20350	-11.94	20250103	17170	4.37	20250304	28300	-36.68	20240307	15000	19.47	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
132	20250306	140953	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17940	200	2	1.13	1212729485	67450	94.67	18070	18170	17840	23050	12420	17740	17979.68	19.62	2178	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	8971	7.45	2.12	12	0.13	2407.00	8457.00	29800	20240222	-39.80	15000	20240805	19.60	20350	-11.84	20250103	17170	4.48	20250304	28300	-36.61	20240307	15000	19.60	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
133	20250306	130954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18020	280	2	1.58	1060847505	59001	82.81	18070	18170	17840	23050	12420	17740	17980.16	19.62	1927	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	9011	7.49	2.13	12	0.12	2407.00	8457.00	29800	20240222	-39.53	15000	20240805	20.13	20350	-11.45	20250103	17170	4.95	20250304	28300	-36.33	20240307	15000	20.13	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
134	20250306	120954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	260	2	1.47	889385205	49464	69.43	18070	18170	17840	23050	12420	17740	17980.45	19.62	2724	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	9001	7.48	2.13	12	0.10	2407.00	8457.00	29800	20240222	-39.60	15000	20240805	20.00	20350	-11.55	20250103	17170	4.83	20250304	28300	-36.40	20240307	15000	20.00	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
135	20250306	110951	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	260	2	1.47	775126055	43118	60.52	18070	18170	17840	23050	12420	17740	17976.86	19.62	-268	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	9001	7.48	2.13	12	0.09	2407.00	8457.00	29800	20240222	-39.60	15000	20240805	20.00	20350	-11.55	20250103	17170	4.83	20250304	28300	-36.40	20240307	15000	20.00	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
136	20250306	100953	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17940	200	2	1.13	545289635	30334	42.58	18070	18170	17840	23050	12420	17740	17976.19	19.62	-1519	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	8971	7.45	2.12	12	0.06	2407.00	8457.00	29800	20240222	-39.80	15000	20240805	19.60	20350	-11.84	20250103	17170	4.48	20250304	28300	-36.61	20240307	15000	19.60	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
137	20250306	090956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	260	2	1.47	130471745	7233	10.15	18070	18170	17900	23050	12420	17740	18038.40	19.62	2599	18140	17940	17570	17370	17000	18040	17470	250	5310	500	13120	10	1	50005551	9001	7.48	2.13	12	0.01	2407.00	8457.00	29800	20240222	-39.60	15000	20240805	20.00	20350	-11.55	20250103	17170	4.83	20250304	28300	-36.40	20240307	15000	20.00	20240805	2.02	N	248070	500	250 억	9809932	N	N	11	N	N
138	20250305	160943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	460	2	2.66	1250509160	71140	61.01	17200	17770	17200	22450	12100	17280	17577.35	19.55	9546	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8871	7.37	2.10	12	0.14	2407.00	8457.00	29800	20240222	-40.47	15000	20240805	18.27	20350	-12.83	20250103	17170	3.32	20250304	28650	-38.08	20240305	15000	18.27	20240805	2.00	N	248070	500	250 억	9776267	N	N	11	N	N
139	20250305	150947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	390	2	2.26	1171036860	66654	57.16	17200	17770	17200	22450	12100	17280	17568.89	19.55	9270	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8836	7.34	2.09	12	0.13	2407.00	8457.00	29800	20240222	-40.70	15000	20240805	17.80	20350	-13.17	20250103	17170	2.91	20250304	28650	-38.32	20240305	15000	17.80	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
140	20250305	140946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17650	370	2	2.14	982792465	56022	48.05	17200	17740	17200	22450	12100	17280	17542.97	19.55	6153	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8826	7.33	2.09	12	0.11	2407.00	8457.00	29800	20240222	-40.77	15000	20240805	17.67	20350	-13.27	20250103	17170	2.80	20250304	28650	-38.39	20240305	15000	17.67	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
141	20250305	130942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	320	2	1.85	862191840	49167	42.17	17200	17740	17200	22450	12100	17280	17535.99	19.55	6536	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8801	7.31	2.08	12	0.10	2407.00	8457.00	29800	20240222	-40.94	15000	20240805	17.33	20350	-13.51	20250103	17170	2.50	20250304	28650	-38.57	20240305	15000	17.33	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
142	20250305	120944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17540	260	2	1.50	726465660	41445	35.54	17200	17740	17200	22450	12100	17280	17528.43	19.55	5791	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8771	7.29	2.07	12	0.08	2407.00	8457.00	29800	20240222	-41.14	15000	20240805	16.93	20350	-13.81	20250103	17170	2.15	20250304	28650	-38.78	20240305	15000	16.93	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
143	20250305	110939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17530	250	2	1.45	648049045	36977	31.71	17200	17740	17200	22450	12100	17280	17525.73	19.55	5173	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8766	7.28	2.07	12	0.07	2407.00	8457.00	29800	20240222	-41.17	15000	20240805	16.87	20350	-13.86	20250103	17170	2.10	20250304	28650	-38.81	20240305	15000	16.87	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
144	20250305	100943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	390	2	2.26	495778385	28350	24.31	17200	17670	17200	22450	12100	17280	17487.77	19.55	6572	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8836	7.34	2.09	12	0.06	2407.00	8457.00	29800	20240222	-40.70	15000	20240805	17.80	20350	-13.17	20250103	17170	2.91	20250304	28650	-38.32	20240305	15000	17.80	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
145	20250305	090942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17450	170	2	0.98	89700020	5175	4.44	17200	17500	17200	22450	12100	17280	17333.34	19.55	1896	17806	17542	17356	17092	16906	17450	17000	250	5170	500	12780	10	1	50005551	8726	7.25	2.06	12	0.01	2407.00	8457.00	29800	20240222	-41.44	15000	20240805	16.33	20350	-14.25	20250103	17170	1.63	20250304	28650	-39.09	20240305	15000	16.33	20240805	2.00	N	248070	500	250 억	9776267	N	N	172	N	N
146	20250304	160933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17280	-350	5	-1.99	2014441225	116305	83.14	17510	17620	17170	22900	12350	17630	17318.90	19.61	-37849	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8641	7.18	2.04	12	0.23	2407.00	8457.00	29800	20240222	-42.01	15000	20240805	15.20	20350	-15.09	20250103	17170	0.64	20250304	29250	-40.92	20240304	15000	15.20	20240805	2.00	N	248070	500	250 억	9807806	N	N	172	N	N
147	20250304	150929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17250	-380	5	-2.16	1936991430	111819	79.93	17510	17620	17170	22900	12350	17630	17321.06	19.61	-36669	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8626	7.17	2.04	12	0.22	2407.00	8457.00	29800	20240222	-42.11	15000	20240805	15.00	20350	-15.23	20250103	17170	0.47	20250304	29250	-41.03	20240304	15000	15.00	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
148	20250304	140933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17250	-380	5	-2.16	1605671405	92582	66.18	17510	17620	17200	22900	12350	17630	17341.54	19.61	-27520	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8626	7.17	2.04	12	0.19	2407.00	8457.00	29800	20240222	-42.11	15000	20240805	15.00	20350	-15.23	20250103	17200	0.29	20250304	29250	-41.03	20240304	15000	15.00	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
149	20250304	130930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17320	-310	5	-1.76	1207203040	69495	49.68	17510	17620	17200	22900	12350	17630	17369.03	19.61	-20855	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8661	7.20	2.05	12	0.14	2407.00	8457.00	29800	20240222	-41.88	15000	20240805	15.47	20350	-14.89	20250103	17200	0.70	20250304	29250	-40.79	20240304	15000	15.47	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
150	20250304	120928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17370	-260	5	-1.47	953364320	54839	39.20	17510	17620	17200	22900	12350	17630	17382.33	19.61	-18529	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8686	7.22	2.05	12	0.11	2407.00	8457.00	29800	20240222	-41.71	15000	20240805	15.80	20350	-14.64	20250103	17200	0.99	20250304	29250	-40.62	20240304	15000	15.80	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
151	20250304	110932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17380	-250	5	-1.42	789737125	45435	32.48	17510	17620	17200	22900	12350	17630	17378.68	19.61	-14090	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8691	7.22	2.06	12	0.09	2407.00	8457.00	29800	20240222	-41.68	15000	20240805	15.87	20350	-14.59	20250103	17200	1.05	20250304	29250	-40.58	20240304	15000	15.87	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
152	20250304	100927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17430	-200	5	-1.13	589372860	33909	24.24	17510	17620	17200	22900	12350	17630	17376.96	19.61	-13040	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8716	7.24	2.06	12	0.07	2407.00	8457.00	29800	20240222	-41.51	15000	20240805	16.20	20350	-14.35	20250103	17200	1.34	20250304	29250	-40.41	20240304	15000	16.20	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N
153	20250304	090923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17380	-250	5	-1.42	239336925	13787	9.86	17510	17620	17200	22900	12350	17630	17348.50	19.61	-3143	18230	17930	17770	17470	17310	17850	17390	250	5270	500	13040	10	1	50005551	8691	7.22	2.06	12	0.03	2407.00	8457.00	29800	20240222	-41.68	15000	20240805	15.87	20350	-14.59	20250103	17200	1.05	20250304	29250	-40.58	20240304	15000	15.87	20240805	2.00	N	248070	500	250 억	9807806	N	N	789	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History