KissMeData/009470/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161643	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29700	-1350	5	-4.35	1689314100	56175	62.46	30250	31100	29650	40350	21750	31050	30072.36	26.30	5682	32883	31966	31233	30316	29583	31600	29950	66	9300	1000	21730	50	1	6613820	1964	10.01	2.24	12	0.85	2967.00	13239.00	89900	20240611	-66.96	23950	20240319	24.01	45700	-35.01	20250219	29650	0.17	20250331	89900	-66.96	20240611	25500	16.47	20241209	4.01	Y	009470	1000	66 억	1739693	N	N	1054	N	N
3	20250331	151519	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29700	-1350	5	-4.35	1579570650	52483	58.35	30250	31100	29650	40350	21750	31050	30096.81	26.30	5846	32883	31966	31233	30316	29583	31600	29950	66	9300	1000	21730	50	1	6613820	1964	10.01	2.24	12	0.79	2967.00	13239.00	89900	20240611	-66.96	23950	20240319	24.01	45700	-35.01	20250219	29650	0.17	20250331	89900	-66.96	20240611	25500	16.47	20241209	4.01	Y	009470	1000	66 억	1739693	N	N	43	N	N
4	20250331	120648	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30500	-550	5	-1.77	660252800	21711	24.14	30250	31100	30050	40350	21750	31050	30410.98	26.30	-470	32883	31966	31233	30316	29583	31600	29950	66	9300	1000	21730	50	1	6613820	2017	10.28	2.30	12	0.33	2967.00	13239.00	89900	20240611	-66.07	23950	20240319	27.35	45700	-33.26	20250219	30050	1.50	20250331	89900	-66.07	20240611	25500	19.61	20241209	4.01	Y	009470	1000	66 억	1739693	N	N	43	N	N
5	20250331	091206	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30200	-850	5	-2.74	240641100	7959	8.85	30250	30600	30050	40350	21750	31050	30235.09	26.30	264	32883	31966	31233	30316	29583	31600	29950	66	9300	1000	21730	50	1	6613820	1997	10.18	2.28	12	0.12	2967.00	13239.00	89900	20240611	-66.41	23950	20240319	26.10	45700	-33.92	20250219	30050	0.50	20250331	89900	-66.41	20240611	25500	18.43	20241209	4.01	Y	009470	1000	66 억	1739693	N	N	43	N	N
6	20250328	160245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31050	-450	5	-1.43	2779908400	88673	70.32	31550	32150	30500	40950	22050	31500	31350.67	26.06	3141	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2054	10.47	2.35	12	1.34	2967.00	13239.00	89900	20240611	-65.46	22700	20240318	36.78	45700	-32.06	20250219	30500	1.80	20250328	89900	-65.46	20240611	25500	21.76	20241209	4.01	N	009470	1000	66 억	1723292	N	N	43	N	N
7	20250328	150247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31100	-400	5	-1.27	2557935075	81531	64.66	31550	32150	30500	40950	22050	31500	31373.77	26.06	2424	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2057	10.48	2.35	12	1.23	2967.00	13239.00	89900	20240611	-65.41	22700	20240318	37.00	45700	-31.95	20250219	30500	1.97	20250328	89900	-65.41	20240611	25500	21.96	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
8	20250328	140247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31250	-250	5	-0.79	2245676050	71518	56.72	31550	32150	30500	40950	22050	31500	31400.15	26.06	216	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2067	10.53	2.36	12	1.08	2967.00	13239.00	89900	20240611	-65.24	22700	20240318	37.67	45700	-31.62	20250219	30500	2.46	20250328	89900	-65.24	20240611	25500	22.55	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
9	20250328	130246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31600	100	2	0.32	1944664500	61943	49.12	31550	32150	30500	40950	22050	31500	31394.42	26.06	1282	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2090	10.65	2.39	12	0.94	2967.00	13239.00	89900	20240611	-64.85	22700	20240318	39.21	45700	-30.85	20250219	30500	3.61	20250328	89900	-64.85	20240611	25500	23.92	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
10	20250328	120246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31500	0	3	0.00	1737247550	55369	43.91	31550	32150	30500	40950	22050	31500	31375.82	26.06	1878	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2083	10.62	2.38	12	0.84	2967.00	13239.00	89900	20240611	-64.96	22700	20240318	38.77	45700	-31.07	20250219	30500	3.28	20250328	89900	-64.96	20240611	25500	23.53	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
11	20250328	110246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31650	150	2	0.48	1368354200	43679	34.64	31550	32150	30500	40950	22050	31500	31327.51	26.06	-284	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2093	10.67	2.39	12	0.66	2967.00	13239.00	89900	20240611	-64.79	22700	20240318	39.43	45700	-30.74	20250219	30500	3.77	20250328	89900	-64.79	20240611	25500	24.12	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
12	20250328	100247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31250	-250	5	-0.79	793128350	25563	20.27	31550	31600	30500	40950	22050	31500	31026.42	26.06	1183	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2067	10.53	2.36	12	0.39	2967.00	13239.00	89900	20240611	-65.24	22700	20240318	37.67	45700	-31.62	20250219	30500	2.46	20250328	89900	-65.24	20240611	25500	22.55	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
13	20250328	090249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30900	-600	5	-1.90	74831000	2397	1.90	31550	31600	30900	40950	22050	31500	31218.61	26.06	-623	34066	32782	32116	30832	30166	32450	30500	66	9450	1000	22050	50	1	6613820	2044	10.41	2.33	12	0.04	2967.00	13239.00	89900	20240611	-65.63	22700	20240318	36.12	45700	-32.39	20250219	30650	0.82	20250102	89900	-65.63	20240611	25500	21.18	20241209	4.01	N	009470	1000	66 억	1723292	N	N	156	N	N
14	20250327	160246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31500	-2200	5	-6.53	4027124925	125859	151.48	33000	33400	31450	43800	23600	33700	31998.72	25.99	-10260	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2083	10.62	2.38	12	1.90	2967.00	13239.00	89900	20240611	-64.96	22200	20240315	41.89	45700	-31.07	20250219	30650	2.77	20250102	89900	-64.96	20240611	25350	24.26	20240327	3.93	N	009470	1000	66 억	1719108	N	N	156	N	N
15	20250327	150246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31500	-2200	5	-6.53	3716750275	116013	139.63	33000	33400	31500	43800	23600	33700	32037.36	25.99	-11806	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2083	10.62	2.38	12	1.75	2967.00	13239.00	89900	20240611	-64.96	22200	20240315	41.89	45700	-31.07	20250219	30650	2.77	20250102	89900	-64.96	20240611	25350	24.26	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
16	20250327	140245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31700	-2000	5	-5.93	3160900800	98416	118.45	33000	33400	31600	43800	23600	33700	32117.75	25.99	-11530	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2097	10.68	2.39	12	1.49	2967.00	13239.00	89900	20240611	-64.74	22200	20240315	42.79	45700	-30.63	20250219	30650	3.43	20250102	89900	-64.74	20240611	25350	25.05	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
17	20250327	130244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31800	-1900	5	-5.64	2810748525	87384	105.17	33000	33400	31600	43800	23600	33700	32165.48	25.99	-9942	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2103	10.72	2.40	12	1.32	2967.00	13239.00	89900	20240611	-64.63	22200	20240315	43.24	45700	-30.42	20250219	30650	3.75	20250102	89900	-64.63	20240611	25350	25.44	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
18	20250327	120247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31800	-1900	5	-5.64	2494953650	77457	93.23	33000	33400	31600	43800	23600	33700	32210.82	25.99	-7510	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2103	10.72	2.40	12	1.17	2967.00	13239.00	89900	20240611	-64.63	22200	20240315	43.24	45700	-30.42	20250219	30650	3.75	20250102	89900	-64.63	20240611	25350	25.44	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
19	20250327	110248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31650	-2050	5	-6.08	2129307825	65956	79.38	33000	33400	31600	43800	23600	33700	32283.76	25.99	-6331	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2093	10.67	2.39	12	1.00	2967.00	13239.00	89900	20240611	-64.79	22200	20240315	42.57	45700	-30.74	20250219	30650	3.26	20250102	89900	-64.79	20240611	25350	24.85	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
20	20250327	100245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	32500	-1200	5	-3.56	1154438500	35539	42.77	33000	33400	31900	43800	23600	33700	32483.71	25.99	3966	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2149	10.95	2.45	12	0.54	2967.00	13239.00	89900	20240611	-63.85	22200	20240315	46.40	45700	-28.88	20250219	30650	6.04	20250102	89900	-63.85	20240611	25350	28.21	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
21	20250327	090246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	32700	-1000	5	-2.97	95782700	2908	3.50	33000	33400	32650	43800	23600	33700	32937.65	25.99	-1756	34666	34182	33616	33132	32566	34425	33375	66	10100	1000	23590	50	1	6613820	2163	11.02	2.47	12	0.04	2967.00	13239.00	89900	20240611	-63.63	22200	20240315	47.30	45700	-28.45	20250219	30650	6.69	20250102	89900	-63.63	20240611	25350	28.99	20240327	3.93	N	009470	1000	66 억	1719108	N	N	76	N	N
22	20250326	160244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33700	500	2	1.51	2764889650	82340	38.90	33200	34100	33050	43150	23250	33200	33578.27	25.56	7421	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2229	11.36	2.55	12	1.24	2967.00	13239.00	89900	20240611	-62.51	21500	20240314	56.74	45700	-26.26	20250219	30650	9.95	20250102	89900	-62.51	20240611	24550	37.27	20240326	3.97	N	009470	1000	66 억	1690487	N	N	76	N	N
23	20250326	150242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33600	400	2	1.20	2592470900	77213	36.47	33200	34100	33050	43150	23250	33200	33575.58	25.56	5299	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2222	11.32	2.54	12	1.17	2967.00	13239.00	89900	20240611	-62.63	21500	20240314	56.28	45700	-26.48	20250219	30650	9.62	20250102	89900	-62.63	20240611	24550	36.86	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
24	20250326	140244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33600	400	2	1.20	2347265950	69904	33.02	33200	34100	33050	43150	23250	33200	33578.42	25.56	3486	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2222	11.32	2.54	12	1.06	2967.00	13239.00	89900	20240611	-62.63	21500	20240314	56.28	45700	-26.48	20250219	30650	9.62	20250102	89900	-62.63	20240611	24550	36.86	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
25	20250326	130245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33700	500	2	1.51	1867171300	55704	26.31	33200	34000	33050	43150	23250	33200	33519.52	25.56	-1842	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2229	11.36	2.55	12	0.84	2967.00	13239.00	89900	20240611	-62.51	21500	20240314	56.74	45700	-26.26	20250219	30650	9.95	20250102	89900	-62.51	20240611	24550	37.27	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
26	20250326	120246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33450	250	2	0.75	1466755200	43793	20.69	33200	34000	33050	43150	23250	33200	33492.91	25.56	-6794	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2212	11.27	2.53	12	0.66	2967.00	13239.00	89900	20240611	-62.79	21500	20240314	55.58	45700	-26.81	20250219	30650	9.14	20250102	89900	-62.79	20240611	24550	36.25	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
27	20250326	110244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33500	300	2	0.90	1166349700	34817	16.45	33200	34000	33050	43150	23250	33200	33499.43	25.56	-7759	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2216	11.29	2.53	12	0.53	2967.00	13239.00	89900	20240611	-62.74	21500	20240314	55.81	45700	-26.70	20250219	30650	9.30	20250102	89900	-62.74	20240611	24550	36.46	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
28	20250326	100246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33500	300	2	0.90	742979200	22137	10.46	33200	34000	33050	43150	23250	33200	33562.78	25.56	-5613	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2216	11.29	2.53	12	0.33	2967.00	13239.00	89900	20240611	-62.74	21500	20240314	55.81	45700	-26.70	20250219	30650	9.30	20250102	89900	-62.74	20240611	24550	36.46	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
29	20250326	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33400	200	2	0.60	74652450	2250	1.06	33200	33400	33050	43150	23250	33200	33178.87	25.56	289	38766	35982	34566	31782	30366	35275	31075	66	9950	1000	23240	50	1	6613820	2209	11.26	2.52	12	0.03	2967.00	13239.00	89900	20240611	-62.85	21500	20240314	55.35	45700	-26.91	20250219	30650	8.97	20250102	89900	-62.85	20240611	24550	36.05	20240326	3.97	N	009470	1000	66 억	1690487	N	N	3	N	N
30	20250325	160244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33200	-3350	5	-9.17	7187127550	208728	710.37	37100	37350	33150	47500	25600	36550	34438.08	25.73	-10164	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2196	11.19	2.51	12	3.16	2967.00	13239.00	89900	20240611	-63.07	20750	20240313	60.00	45700	-27.35	20250219	30650	8.32	20250102	89900	-63.07	20240611	24550	35.23	20240326	4.04	N	009470	1000	66 억	1701571	N	N	3	N	N
31	20250325	150245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33400	-3150	5	-8.62	6030991725	173992	592.15	37100	37350	33300	47500	25600	36550	34662.47	25.73	-16715	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2209	11.26	2.52	12	2.63	2967.00	13239.00	89900	20240611	-62.85	20750	20240313	60.96	45700	-26.91	20250219	30650	8.97	20250102	89900	-62.85	20240611	24550	36.05	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
32	20250325	140244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34150	-2400	5	-6.57	4816156725	138131	470.11	37100	37350	33300	47500	25600	36550	34866.59	25.73	-12050	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2259	11.51	2.58	12	2.09	2967.00	13239.00	89900	20240611	-62.01	20750	20240313	64.58	45700	-25.27	20250219	30650	11.42	20250102	89900	-62.01	20240611	24550	39.10	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
33	20250325	130244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34400	-2150	5	-5.88	3309443325	93712	318.93	37100	37350	34100	47500	25600	36550	35315.04	25.73	-2074	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2275	11.59	2.60	12	1.42	2967.00	13239.00	89900	20240611	-61.74	20750	20240313	65.78	45700	-24.73	20250219	30650	12.23	20250102	89900	-61.74	20240611	24550	40.12	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
34	20250325	120244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34200	-2350	5	-6.43	2642479050	74298	252.86	37100	37350	34100	47500	25600	36550	35565.95	25.73	2346	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2262	11.53	2.58	12	1.12	2967.00	13239.00	89900	20240611	-61.96	20750	20240313	64.82	45700	-25.16	20250219	30650	11.58	20250102	89900	-61.96	20240611	24550	39.31	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
35	20250325	110244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36400	-150	5	-0.41	796276775	21616	73.57	37100	37350	36350	47500	25600	36550	36837.38	25.73	-2963	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2407	12.27	2.75	12	0.33	2967.00	13239.00	89900	20240611	-59.51	20750	20240313	75.42	45700	-20.35	20250219	30650	18.76	20250102	89900	-59.51	20240611	24550	48.27	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
36	20250325	100250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36800	250	2	0.68	559540475	15153	51.57	37100	37350	36500	47500	25600	36550	36926.05	25.73	-27	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2434	12.40	2.78	12	0.23	2967.00	13239.00	89900	20240611	-59.07	20750	20240313	77.35	45700	-19.47	20250219	30650	20.07	20250102	89900	-59.07	20240611	24550	49.90	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
37	20250325	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37100	550	2	1.50	108054850	2915	9.92	37100	37125	36750	47500	25600	36550	37068.56	25.73	-1689	37716	37132	36766	36182	35816	36950	36000	66	10950	1000	25580	50	1	6613820	2454	12.50	2.80	12	0.04	2967.00	13239.00	89900	20240611	-58.73	20750	20240313	78.80	45700	-18.82	20250219	30650	21.04	20250102	89900	-58.73	20240611	24550	51.12	20240326	4.04	N	009470	1000	66 억	1701571	N	N	0	N	N
38	20250324	160243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36550	-600	5	-1.62	1066202450	29019	39.82	37100	37350	36400	48250	26050	37150	36741.62	25.75	-1717	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2417	12.32	2.76	12	0.44	2967.00	13239.00	89900	20240611	-59.34	20150	20240312	81.39	45700	-20.02	20250219	30650	19.25	20250102	89900	-59.34	20240611	24550	48.88	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
39	20250324	150245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36500	-650	5	-1.75	941573600	25605	35.14	37100	37350	36400	48250	26050	37150	36773.04	25.75	-2323	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2414	12.30	2.76	12	0.39	2967.00	13239.00	89900	20240611	-59.40	20150	20240312	81.14	45700	-20.13	20250219	30650	19.09	20250102	89900	-59.40	20240611	24550	48.68	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
40	20250324	140244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36750	-400	5	-1.08	670829175	18207	24.99	37100	37350	36550	48250	26050	37150	36844.57	25.75	-779	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2431	12.39	2.78	12	0.28	2967.00	13239.00	89900	20240611	-59.12	20150	20240312	82.38	45700	-19.58	20250219	30650	19.90	20250102	89900	-59.12	20240611	24550	49.69	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
41	20250324	130245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36850	-300	5	-0.81	606121825	16448	22.57	37100	37350	36550	48250	26050	37150	36850.79	25.75	-785	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2437	12.42	2.78	12	0.25	2967.00	13239.00	89900	20240611	-59.01	20150	20240312	82.88	45700	-19.37	20250219	30650	20.23	20250102	89900	-59.01	20240611	24550	50.10	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
42	20250324	120245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36900	-250	5	-0.67	547008325	14847	20.38	37100	37350	36550	48250	26050	37150	36843.02	25.75	-785	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2440	12.44	2.79	12	0.22	2967.00	13239.00	89900	20240611	-58.95	20150	20240312	83.13	45700	-19.26	20250219	30650	20.39	20250102	89900	-58.95	20240611	24550	50.31	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
43	20250324	110245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36850	-300	5	-0.81	467420550	12693	17.42	37100	37350	36550	48250	26050	37150	36825.06	25.75	-1656	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2437	12.42	2.78	12	0.19	2967.00	13239.00	89900	20240611	-59.01	20150	20240312	82.88	45700	-19.37	20250219	30650	20.23	20250102	89900	-59.01	20240611	24550	50.10	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
44	20250324	100244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37000	-150	5	-0.40	358840450	9750	13.38	37100	37350	36550	48250	26050	37150	36804.15	25.75	-246	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2447	12.47	2.79	12	0.15	2967.00	13239.00	89900	20240611	-58.84	20150	20240312	83.62	45700	-19.04	20250219	30650	20.72	20250102	89900	-58.84	20240611	24550	50.71	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
45	20250324	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37000	-150	5	-0.40	21528850	583	0.80	37100	37100	36700	48250	26050	37150	36927.70	25.75	-253	39450	38300	37250	36100	35050	38875	36675	66	11100	1000	26000	50	1	6613820	2447	12.47	2.79	12	0.01	2967.00	13239.00	89900	20240611	-58.84	20150	20240312	83.62	45700	-19.04	20250219	30650	20.72	20250102	89900	-58.84	20240611	24550	50.71	20240326	4.08	N	009470	1000	66 억	1703100	N	N	26	N	N
46	20250321	160244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	50	2	0.13	2700468775	72119	157.20	36600	38400	36200	48200	26000	37100	37444.74	25.77	-7543	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2457	12.52	2.81	12	1.09	2967.00	13239.00	89900	20240611	-58.68	20000	20240311	85.75	45700	-18.71	20250219	30650	21.21	20250102	89900	-58.68	20240611	24550	51.32	20240321	4.07	N	009470	1000	66 억	1704376	N	N	26	N	N
47	20250321	150243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37200	100	2	0.27	2591683175	69192	150.82	36600	38400	36200	48200	26000	37100	37456.40	25.77	-7146	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2460	12.54	2.81	12	1.05	2967.00	13239.00	89900	20240611	-58.62	20000	20240311	86.00	45700	-18.60	20250219	30650	21.37	20250102	89900	-58.62	20240611	24550	51.53	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
48	20250321	140243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	250	2	0.67	2393418100	63867	139.22	36600	38400	36200	48200	26000	37100	37475.04	25.77	-7121	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2470	12.59	2.82	12	0.97	2967.00	13239.00	89900	20240611	-58.45	20000	20240311	86.75	45700	-18.27	20250219	30650	21.86	20250102	89900	-58.45	20240611	24550	52.14	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
49	20250321	130244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37400	300	2	0.81	2248874300	59996	130.78	36600	38400	36200	48200	26000	37100	37483.74	25.77	-5397	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2474	12.61	2.82	12	0.91	2967.00	13239.00	89900	20240611	-58.40	20000	20240311	87.00	45700	-18.16	20250219	30650	22.02	20250102	89900	-58.40	20240611	24550	52.34	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
50	20250321	120245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	600	2	1.62	1985973925	53003	115.54	36600	38400	36200	48200	26000	37100	37469.09	25.77	-2021	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2493	12.71	2.85	12	0.80	2967.00	13239.00	89900	20240611	-58.06	20000	20240311	88.50	45700	-17.51	20250219	30650	23.00	20250102	89900	-58.06	20240611	24550	53.56	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
51	20250321	110244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37600	500	2	1.35	970560450	26364	57.47	36600	37700	36200	48200	26000	37100	36813.85	25.77	4612	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2487	12.67	2.84	12	0.40	2967.00	13239.00	89900	20240611	-58.18	20000	20240311	88.00	45700	-17.72	20250219	30650	22.68	20250102	89900	-58.18	20240611	24550	53.16	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
52	20250321	100245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36500	-600	5	-1.62	573868600	15651	34.12	36600	37200	36200	48200	26000	37100	36666.58	25.77	2035	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2414	12.30	2.76	12	0.24	2967.00	13239.00	89900	20240611	-59.40	20000	20240311	82.50	45700	-20.13	20250219	30650	19.09	20250102	89900	-59.40	20240611	24550	48.68	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
53	20250321	090246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37050	-50	5	-0.13	58129700	1585	3.45	36600	37100	36400	48200	26000	37100	36674.89	25.77	89	39033	38066	37483	36516	35933	37775	36225	66	11100	1000	25970	50	1	6613820	2450	12.49	2.80	12	0.02	2967.00	13239.00	89900	20240611	-58.79	20000	20240311	85.25	45700	-18.93	20250219	30650	20.88	20250102	89900	-58.79	20240611	24550	50.92	20240321	4.07	N	009470	1000	66 억	1704376	N	N	11	N	N
54	20250320	160303	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37100	-600	5	-1.59	1702376225	45413	58.45	38000	38450	36900	49000	26400	37700	37487.83	25.76	-283	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2454	12.50	2.80	12	0.69	2967.00	13239.00	89900	20240611	-58.73	18370	20240308	101.96	45700	-18.82	20250219	30650	21.04	20250102	89900	-58.73	20240611	24050	54.26	20240320	4.07	N	009470	1000	66 억	1703575	N	N	11	N	N
55	20250320	150244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37000	-700	5	-1.86	1551876625	41348	53.22	38000	38450	37000	49000	26400	37700	37532.08	25.76	-718	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2447	12.47	2.79	12	0.63	2967.00	13239.00	89900	20240611	-58.84	18370	20240308	101.42	45700	-19.04	20250219	30650	20.72	20250102	89900	-58.84	20240611	24050	53.85	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
56	20250320	140245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	-350	5	-0.93	1203291150	31961	41.13	38000	38450	37350	49000	26400	37700	37648.73	25.76	-689	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2470	12.59	2.82	12	0.48	2967.00	13239.00	89900	20240611	-58.45	18370	20240308	103.32	45700	-18.27	20250219	30650	21.86	20250102	89900	-58.45	20240611	24050	55.30	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
57	20250320	130245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-50	5	-0.13	991949150	26325	33.88	38000	38450	37350	49000	26400	37700	37680.88	25.76	1148	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2490	12.69	2.84	12	0.40	2967.00	13239.00	89900	20240611	-58.12	18370	20240308	104.95	45700	-17.61	20250219	30650	22.84	20250102	89900	-58.12	20240611	24050	56.55	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
58	20250320	120244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	0	3	0.00	907129450	24069	30.98	38000	38450	37350	49000	26400	37700	37688.71	25.76	1757	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2493	12.71	2.85	12	0.36	2967.00	13239.00	89900	20240611	-58.06	18370	20240308	105.23	45700	-17.51	20250219	30650	23.00	20250102	89900	-58.06	20240611	24050	56.76	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
59	20250320	110244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	50	2	0.13	792246600	21030	27.07	38000	38450	37350	49000	26400	37700	37672.21	25.76	478	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2497	12.72	2.85	12	0.32	2967.00	13239.00	89900	20240611	-58.01	18370	20240308	105.50	45700	-17.40	20250219	30650	23.16	20250102	89900	-58.01	20240611	24050	56.96	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
60	20250320	100243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	50	2	0.13	368159575	9755	12.56	38000	38450	37350	49000	26400	37700	37740.60	25.76	-3098	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2497	12.72	2.85	12	0.15	2967.00	13239.00	89900	20240611	-58.01	18370	20240308	105.50	45700	-17.40	20250219	30650	23.16	20250102	89900	-58.01	20240611	24050	56.96	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
61	20250320	090245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	450	2	1.19	10093100	264	0.34	38000	38450	38000	49000	26400	37700	38231.44	25.76	15	39633	38666	37833	36866	36033	39150	37350	66	11300	1000	26390	50	1	6613820	2523	12.86	2.88	12	0.00	2967.00	13239.00	89900	20240611	-57.56	18370	20240308	107.68	45700	-16.52	20250219	30650	24.47	20250102	89900	-57.56	20240611	24050	58.63	20240320	4.07	N	009470	1000	66 억	1703575	N	N	18	N	N
62	20250319	160243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	300	2	0.80	2925463575	77347	136.71	37000	38800	37000	48600	26200	37400	37822.59	25.66	1141	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2493	12.71	2.85	12	1.17	2967.00	13239.00	89900	20240611	-58.06	17940	20240307	110.14	45700	-17.51	20250219	30650	23.00	20250102	89900	-58.06	20240611	23950	57.41	20240319	4.07	N	009470	1000	66 억	1697324	N	N	18	N	N
63	20250319	150244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	600	2	1.60	2757814625	72912	128.87	37000	38800	37000	48600	26200	37400	37823.88	25.66	966	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2513	12.81	2.87	12	1.10	2967.00	13239.00	89900	20240611	-57.73	17940	20240307	111.82	45700	-16.85	20250219	30650	23.98	20250102	89900	-57.73	20240611	23950	58.66	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
64	20250319	140243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	550	2	1.47	2582423325	68288	120.70	37000	38800	37000	48600	26200	37400	37816.65	25.66	-121	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2510	12.79	2.87	12	1.03	2967.00	13239.00	89900	20240611	-57.79	17940	20240307	111.54	45700	-16.96	20250219	30650	23.82	20250102	89900	-57.79	20240611	23950	58.46	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
65	20250319	130243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	1250	2	3.34	2089691875	55457	98.02	37000	38650	37000	48600	26200	37400	37681.30	25.66	2928	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2556	13.03	2.92	12	0.84	2967.00	13239.00	89900	20240611	-57.01	17940	20240307	115.44	45700	-15.43	20250219	30650	26.10	20250102	89900	-57.01	20240611	23950	61.38	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
66	20250319	120243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37600	200	2	0.53	1484438400	39596	69.98	37000	38000	37000	48600	26200	37400	37489.61	25.66	3461	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2487	12.67	2.84	12	0.60	2967.00	13239.00	89900	20240611	-58.18	17940	20240307	109.59	45700	-17.72	20250219	30650	22.68	20250102	89900	-58.18	20240611	23950	56.99	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
67	20250319	110243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37450	50	2	0.13	1303096000	34749	61.42	37000	38000	37000	48600	26200	37400	37500.24	25.66	3323	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2477	12.62	2.83	12	0.53	2967.00	13239.00	89900	20240611	-58.34	17940	20240307	108.75	45700	-18.05	20250219	30650	22.19	20250102	89900	-58.34	20240611	23950	56.37	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
68	20250319	100243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	400	2	1.07	942034225	25155	44.46	37000	38000	37000	48600	26200	37400	37449.18	25.66	5849	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2500	12.74	2.86	12	0.38	2967.00	13239.00	89900	20240611	-57.95	17940	20240307	110.70	45700	-17.29	20250219	30650	23.33	20250102	89900	-57.95	20240611	23950	57.83	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
69	20250319	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	300	2	0.80	48680300	1310	2.32	37000	37700	37000	48600	26200	37400	37160.53	25.66	830	38933	38166	37733	36966	36533	37950	36750	66	11200	1000	26180	50	1	6613820	2493	12.71	2.85	12	0.02	2967.00	13239.00	89900	20240611	-58.06	17940	20240307	110.14	45700	-17.51	20250219	30650	23.00	20250102	89900	-58.06	20240611	23950	57.41	20240319	4.07	N	009470	1000	66 억	1697324	N	N	63	N	N
70	20250318	160242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37400	-850	5	-2.22	2117664025	56124	54.71	38250	38500	37300	49700	26800	38250	37732.00	25.70	-2636	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2474	12.61	2.82	12	0.85	2967.00	13239.00	89900	20240611	-58.40	17940	20240307	108.47	45700	-18.16	20250219	30650	22.02	20250102	89900	-58.40	20240611	22700	64.76	20240318	4.06	N	009470	1000	66 억	1699657	N	N	63	N	N
71	20250318	150243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37450	-800	5	-2.09	2019336775	53499	52.15	38250	38500	37300	49700	26800	38250	37745.32	25.70	-2735	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2477	12.62	2.83	12	0.81	2967.00	13239.00	89900	20240611	-58.34	17940	20240307	108.75	45700	-18.05	20250219	30650	22.19	20250102	89900	-58.34	20240611	22700	64.98	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
72	20250318	140243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37550	-700	5	-1.83	1696991625	44890	43.76	38250	38500	37400	49700	26800	38250	37803.33	25.70	-2696	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2483	12.66	2.84	12	0.68	2967.00	13239.00	89900	20240611	-58.23	17940	20240307	109.31	45700	-17.83	20250219	30650	22.51	20250102	89900	-58.23	20240611	22700	65.42	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
73	20250318	130242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-600	5	-1.57	1504975350	39772	38.77	38250	38500	37500	49700	26800	38250	37840.07	25.70	-873	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2490	12.69	2.84	12	0.60	2967.00	13239.00	89900	20240611	-58.12	17940	20240307	109.87	45700	-17.61	20250219	30650	22.84	20250102	89900	-58.12	20240611	22700	65.86	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
74	20250318	120242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37600	-650	5	-1.70	1378243650	36399	35.48	38250	38500	37500	49700	26800	38250	37864.88	25.70	-692	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2487	12.67	2.84	12	0.55	2967.00	13239.00	89900	20240611	-58.18	17940	20240307	109.59	45700	-17.72	20250219	30650	22.68	20250102	89900	-58.18	20240611	22700	65.64	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
75	20250318	110242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	-450	5	-1.18	1247214350	32921	32.09	38250	38500	37500	49700	26800	38250	37885.07	25.70	-217	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2500	12.74	2.86	12	0.50	2967.00	13239.00	89900	20240611	-57.95	17940	20240307	110.70	45700	-17.29	20250219	30650	23.33	20250102	89900	-57.95	20240611	22700	66.52	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
76	20250318	100243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	-500	5	-1.31	807021200	21223	20.69	38250	38500	37700	49700	26800	38250	38025.78	25.70	-2110	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2497	12.72	2.85	12	0.32	2967.00	13239.00	89900	20240611	-58.01	17940	20240307	110.42	45700	-17.40	20250219	30650	23.16	20250102	89900	-58.01	20240611	22700	66.30	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
77	20250318	090243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	-150	5	-0.39	57871200	1512	1.47	38250	38500	38050	49700	26800	38250	38274.60	25.70	-655	39683	38966	38383	37666	37083	38675	37375	66	11450	1000	26770	50	1	6613820	2520	12.84	2.88	12	0.02	2967.00	13239.00	89900	20240611	-57.62	17940	20240307	112.37	45700	-16.63	20250219	30650	24.31	20250102	89900	-57.62	20240611	22700	67.84	20240318	4.06	N	009470	1000	66 억	1699657	N	N	0	N	N
78	20250317	160243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	50	2	0.13	3939090725	102357	86.70	38850	39100	37800	49650	26750	38200	38484.03	25.97	-17566	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2530	45.54	3.48	12	1.55	840.00	10981.00	89900	20240611	-57.45	17320	20240305	120.84	45700	-16.30	20250219	30650	24.80	20250102	89900	-57.45	20240611	22700	68.50	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
79	20250317	150242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	50	2	0.13	3768049075	97881	82.91	38850	39100	37800	49650	26750	38200	38496.23	25.97	-17561	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2530	45.54	3.48	12	1.48	840.00	10981.00	89900	20240611	-57.45	17320	20240305	120.84	45700	-16.30	20250219	30650	24.80	20250102	89900	-57.45	20240611	22700	68.50	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
80	20250317	140242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	100	2	0.26	3532024275	91715	77.68	38850	39100	37800	49650	26750	38200	38510.87	25.97	-15926	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2533	45.60	3.49	12	1.39	840.00	10981.00	89900	20240611	-57.40	17320	20240305	121.13	45700	-16.19	20250219	30650	24.96	20250102	89900	-57.40	20240611	22700	68.72	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
81	20250317	130242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	100	2	0.26	3248978575	84328	71.43	38850	39100	37800	49650	26750	38200	38527.87	25.97	-16015	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2533	45.60	3.49	12	1.28	840.00	10981.00	89900	20240611	-57.40	17320	20240305	121.13	45700	-16.19	20250219	30650	24.96	20250102	89900	-57.40	20240611	22700	68.72	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
82	20250317	120241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38950	750	2	1.96	2721215625	70534	59.74	38850	39100	37800	49650	26750	38200	38580.20	25.97	-10755	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2576	46.37	3.55	12	1.07	840.00	10981.00	89900	20240611	-56.67	17320	20240305	124.88	45700	-14.77	20250219	30650	27.08	20250102	89900	-56.67	20240611	22700	71.59	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
83	20250317	110242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	400	2	1.05	2207085275	57321	48.55	38850	39050	37800	49650	26750	38200	38503.96	25.97	-8242	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2553	45.95	3.52	12	0.87	840.00	10981.00	89900	20240611	-57.06	17320	20240305	122.86	45700	-15.54	20250219	30650	25.94	20250102	89900	-57.06	20240611	22700	70.04	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
84	20250317	100243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	200	2	0.52	1497135625	38947	32.99	38850	38950	37800	49650	26750	38200	38440.33	25.97	-3167	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2540	45.71	3.50	12	0.59	840.00	10981.00	89900	20240611	-57.29	17320	20240305	121.71	45700	-15.97	20250219	30650	25.29	20250102	89900	-57.29	20240611	22700	69.16	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
85	20250317	090242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	400	2	1.05	212408150	5509	4.67	38850	38850	38350	49650	26750	38200	38556.57	25.97	-2831	40300	39250	37550	36500	34800	39775	37025	66	11450	1000	26740	50	1	6613820	2553	45.95	3.52	12	0.08	840.00	10981.00	89900	20240611	-57.06	17320	20240305	122.86	45700	-15.54	20250219	30650	25.94	20250102	89900	-57.06	20240611	22700	70.04	20240318	4.16	N	009470	1000	66 억	1717665	N	N	75	N	N
86	20250314	160241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	1800	2	4.95	4442636300	117638	118.46	36300	38600	35850	47300	25500	36400	37765.15	25.90	10843	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2526	45.48	3.48	12	1.78	840.00	10981.00	89900	20240611	-57.51	17150	20240304	122.74	45700	-16.41	20250219	30650	24.63	20250102	89900	-57.51	20240611	21500	77.67	20240314	4.14	N	009470	1000	66 억	1713290	N	N	75	N	N
87	20250314	150243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	1750	2	4.81	4286491650	113535	114.33	36300	38600	35850	47300	25500	36400	37754.80	25.90	11582	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2523	45.42	3.47	12	1.72	840.00	10981.00	89900	20240611	-57.56	17150	20240304	122.45	45700	-16.52	20250219	30650	24.47	20250102	89900	-57.56	20240611	21500	77.44	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
88	20250314	140241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	1750	2	4.81	3855211525	102203	102.92	36300	38600	35850	47300	25500	36400	37721.12	25.90	11508	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2523	45.42	3.47	12	1.55	840.00	10981.00	89900	20240611	-57.56	17150	20240304	122.45	45700	-16.52	20250219	30650	24.47	20250102	89900	-57.56	20240611	21500	77.44	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
89	20250314	130241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	1850	2	5.08	3362395175	89287	89.91	36300	38600	35850	47300	25500	36400	37658.28	25.90	14084	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2530	45.54	3.48	12	1.35	840.00	10981.00	89900	20240611	-57.45	17150	20240304	123.03	45700	-16.30	20250219	30650	24.80	20250102	89900	-57.45	20240611	21500	77.91	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
90	20250314	120243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	1850	2	5.08	3087545750	82104	82.68	36300	38600	35850	47300	25500	36400	37605.30	25.90	13763	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2530	45.54	3.48	12	1.24	840.00	10981.00	89900	20240611	-57.45	17150	20240304	123.03	45700	-16.30	20250219	30650	24.80	20250102	89900	-57.45	20240611	21500	77.91	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
91	20250314	110241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	1600	2	4.40	1956130875	52576	52.94	36300	38100	35850	47300	25500	36400	37205.78	25.90	5579	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2513	45.24	3.46	12	0.79	840.00	10981.00	89900	20240611	-57.73	17150	20240304	121.57	45700	-16.85	20250219	30650	23.98	20250102	89900	-57.73	20240611	21500	76.74	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
92	20250314	100242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	950	2	2.61	901541400	24595	24.77	36300	37400	35850	47300	25500	36400	36655.47	25.90	-613	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2470	44.46	3.40	12	0.37	840.00	10981.00	89900	20240611	-58.45	17150	20240304	117.78	45700	-18.27	20250219	30650	21.86	20250102	89900	-58.45	20240611	21500	73.72	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
93	20250314	090242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36100	-300	5	-0.82	63783400	1763	1.78	36300	36300	36000	47300	25500	36400	36178.90	25.90	-233	38366	37382	36366	35382	34366	37875	35875	66	10900	1000	25480	50	1	6613820	2388	42.98	3.29	12	0.03	840.00	10981.00	89900	20240611	-59.84	17150	20240304	110.50	45700	-21.01	20250219	30650	17.78	20250102	89900	-59.84	20240611	21500	67.91	20240314	4.14	N	009470	1000	66 억	1713290	N	N	50	N	N
94	20250313	160239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36400	1250	2	3.56	3586181275	98541	143.82	35650	37350	35350	45650	24650	35150	36392.77	25.68	15007	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2407	43.33	3.31	12	1.49	840.00	10981.00	89900	20240611	-59.51	17100	20240229	112.87	45700	-20.35	20250219	30650	18.76	20250102	89900	-59.51	20240611	20750	75.42	20240313	4.18	N	009470	1000	66 억	1698246	N	N	50	N	N
95	20250313	150240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36500	1350	2	3.84	3422709525	94052	137.26	35650	37350	35350	45650	24650	35150	36391.67	25.68	16748	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2414	43.45	3.32	12	1.42	840.00	10981.00	89900	20240611	-59.40	17100	20240229	113.45	45700	-20.13	20250219	30650	19.09	20250102	89900	-59.40	20240611	20750	75.90	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
96	20250313	140240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36650	1500	2	4.27	3132384925	86115	125.68	35650	37350	35350	45650	24650	35150	36374.44	25.68	15927	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2424	43.63	3.34	12	1.30	840.00	10981.00	89900	20240611	-59.23	17100	20240229	114.33	45700	-19.80	20250219	30650	19.58	20250102	89900	-59.23	20240611	20750	76.63	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
97	20250313	130240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36500	1350	2	3.84	2862095600	78725	114.90	35650	37350	35350	45650	24650	35150	36355.61	25.68	14038	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2414	43.45	3.32	12	1.19	840.00	10981.00	89900	20240611	-59.40	17100	20240229	113.45	45700	-20.13	20250219	30650	19.09	20250102	89900	-59.40	20240611	20750	75.90	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
98	20250313	120240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36800	1650	2	4.69	2517370550	69337	101.19	35650	37350	35350	45650	24650	35150	36306.31	25.68	12715	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2434	43.81	3.35	12	1.05	840.00	10981.00	89900	20240611	-59.07	17100	20240229	115.20	45700	-19.47	20250219	30650	20.07	20250102	89900	-59.07	20240611	20750	77.35	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
99	20250313	110240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36750	1600	2	4.55	1614698600	44853	65.46	35650	36900	35350	45650	24650	35150	35999.79	25.68	7731	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2431	43.75	3.35	12	0.68	840.00	10981.00	89900	20240611	-59.12	17100	20240229	114.91	45700	-19.58	20250219	30650	19.90	20250102	89900	-59.12	20240611	20750	77.11	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
100	20250313	100240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35800	650	2	1.85	739234800	20736	30.26	35650	36200	35350	45650	24650	35150	35649.83	25.68	591	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2368	42.62	3.26	12	0.31	840.00	10981.00	89900	20240611	-60.18	17100	20240229	109.36	45700	-21.66	20250219	30650	16.80	20250102	89900	-60.18	20240611	20750	72.53	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
101	20250313	090240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35950	800	2	2.28	123514750	3437	5.02	35650	36200	35650	45650	24650	35150	35936.79	25.68	2129	36016	35582	35216	34782	34416	35800	35000	66	10500	1000	24600	50	1	6613820	2378	42.80	3.27	12	0.05	840.00	10981.00	89900	20240611	-60.01	17100	20240229	110.23	45700	-21.33	20250219	30650	17.29	20250102	89900	-60.01	20240611	20750	73.25	20240313	4.18	N	009470	1000	66 억	1698246	N	N	74	N	N
102	20250312	160239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35150	350	2	1.01	2399109425	68156	78.09	34900	35650	34850	45200	24400	34800	35200.67	25.63	-2002	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2325	41.85	3.20	12	1.03	840.00	10981.00	89900	20240611	-60.90	16970	20240228	107.13	45700	-23.09	20250219	30650	14.68	20250102	89900	-60.90	20240611	20150	74.44	20240312	4.16	N	009470	1000	66 억	1695079	N	N	74	N	N
103	20250312	150241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35050	250	2	0.72	2305848700	65502	75.05	34900	35650	34850	45200	24400	34800	35203.12	25.63	-3041	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2318	41.73	3.19	12	0.99	840.00	10981.00	89900	20240611	-61.01	16970	20240228	106.54	45700	-23.30	20250219	30650	14.36	20250102	89900	-61.01	20240611	20150	73.95	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
104	20250312	140239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35350	550	2	1.58	1976480950	56128	64.31	34900	35650	34850	45200	24400	34800	35214.29	25.63	-2556	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2338	42.08	3.22	12	0.85	840.00	10981.00	89900	20240611	-60.68	16970	20240228	108.31	45700	-22.65	20250219	30650	15.33	20250102	89900	-60.68	20240611	20150	75.43	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
105	20250312	130239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35050	250	2	0.72	1671989375	47475	54.40	34900	35650	34850	45200	24400	34800	35218.88	25.63	-6569	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2318	41.73	3.19	12	0.72	840.00	10981.00	89900	20240611	-61.01	16970	20240228	106.54	45700	-23.30	20250219	30650	14.36	20250102	89900	-61.01	20240611	20150	73.95	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
106	20250312	120240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35150	350	2	1.01	1428609700	40554	46.47	34900	35650	34850	45200	24400	34800	35228.02	25.63	-5166	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2325	41.85	3.20	12	0.61	840.00	10981.00	89900	20240611	-60.90	16970	20240228	107.13	45700	-23.09	20250219	30650	14.68	20250102	89900	-60.90	20240611	20150	74.44	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
107	20250312	110238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35350	550	2	1.58	1121527000	31841	36.48	34900	35650	34850	45200	24400	34800	35223.58	25.63	-5193	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2338	42.08	3.22	12	0.48	840.00	10981.00	89900	20240611	-60.68	16970	20240228	108.31	45700	-22.65	20250219	30650	15.33	20250102	89900	-60.68	20240611	20150	75.43	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
108	20250312	100239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35150	350	2	1.01	800886625	22745	26.06	34900	35650	34850	45200	24400	34800	35212.71	25.63	-3335	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2325	41.85	3.20	12	0.34	840.00	10981.00	89900	20240611	-60.90	16970	20240228	107.13	45700	-23.09	20250219	30650	14.68	20250102	89900	-60.90	20240611	20150	74.44	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
109	20250312	090240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35050	250	2	0.72	266769825	7542	8.64	34900	35650	34900	45200	24400	34800	35376.12	25.63	-3672	35733	35266	34483	34016	33233	35500	34250	66	10400	1000	24360	50	1	6613820	2318	41.73	3.19	12	0.11	840.00	10981.00	89900	20240611	-61.01	16970	20240228	106.54	45700	-23.30	20250219	30650	14.36	20250102	89900	-61.01	20240611	20150	73.95	20240312	4.16	N	009470	1000	66 억	1695079	N	N	2	N	N
110	20250311	160238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34800	-900	5	-2.52	2975973400	86649	170.30	34200	34950	33700	46400	25000	35700	34343.65	25.25	572	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2302	41.43	3.17	12	1.31	840.00	10981.00	89900	20240611	-61.29	16970	20240228	105.07	45700	-23.85	20250219	30650	13.54	20250102	89900	-61.29	20240611	20000	74.00	20240311	4.20	N	009470	1000	66 억	1670002	N	N	2	N	N
111	20250311	150239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34750	-950	5	-2.66	2813069025	81957	161.08	34200	34950	33700	46400	25000	35700	34322.86	25.25	-106	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2298	41.37	3.16	12	1.24	840.00	10981.00	89900	20240611	-61.35	16970	20240228	104.77	45700	-23.96	20250219	30650	13.38	20250102	89900	-61.35	20240611	20000	73.75	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
112	20250311	140238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34800	-900	5	-2.52	2511928100	73278	144.02	34200	34950	33700	46400	25000	35700	34278.44	25.25	783	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2302	41.43	3.17	12	1.11	840.00	10981.00	89900	20240611	-61.29	16970	20240228	105.07	45700	-23.85	20250219	30650	13.54	20250102	89900	-61.29	20240611	20000	74.00	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
113	20250311	130238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34250	-1450	5	-4.06	2226838100	65063	127.88	34200	34950	33700	46400	25000	35700	34224.72	25.25	-1212	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2265	40.77	3.12	12	0.98	840.00	10981.00	89900	20240611	-61.90	16970	20240228	101.83	45700	-25.05	20250219	30650	11.75	20250102	89900	-61.90	20240611	20000	71.25	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
114	20250311	120238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34550	-1150	5	-3.22	1792417150	52418	103.02	34200	34950	33700	46400	25000	35700	34193.22	25.25	2497	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2285	41.13	3.15	12	0.79	840.00	10981.00	89900	20240611	-61.57	16970	20240228	103.59	45700	-24.40	20250219	30650	12.72	20250102	89900	-61.57	20240611	20000	72.75	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
115	20250311	110238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34050	-1650	5	-4.62	1477677050	43284	85.07	34200	34950	33700	46400	25000	35700	34137.26	25.25	2867	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2252	40.54	3.10	12	0.65	840.00	10981.00	89900	20240611	-62.12	16970	20240228	100.65	45700	-25.49	20250219	30650	11.09	20250102	89900	-62.12	20240611	20000	70.25	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
116	20250311	100238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34400	-1300	5	-3.64	874302600	25589	50.29	34200	34950	33700	46400	25000	35700	34164.07	25.25	4825	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2275	40.95	3.13	12	0.39	840.00	10981.00	89900	20240611	-61.74	16970	20240228	102.71	45700	-24.73	20250219	30650	12.23	20250102	89900	-61.74	20240611	20000	72.00	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
117	20250311	090239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33900	-1800	5	-5.04	160814300	4724	9.28	34200	34500	33700	46400	25000	35700	34023.88	25.25	505	36700	36200	35750	35250	34800	35975	35025	66	10700	1000	24990	50	1	6613820	2242	40.36	3.09	12	0.07	840.00	10981.00	89900	20240611	-62.29	16970	20240228	99.76	45700	-25.82	20250219	30650	10.60	20250102	89900	-62.29	20240611	20000	69.50	20240311	4.20	N	009470	1000	66 억	1670002	N	N	9	N	N
118	20250310	160236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35700	-350	5	-0.97	1807621050	50543	93.46	36100	36250	35300	46850	25250	36050	35764.15	25.16	4402	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2361	42.50	3.25	12	0.76	840.00	10981.00	89900	20240611	-60.29	16970	20240228	110.37	45700	-21.88	20250219	30650	16.48	20250102	89900	-60.29	20240611	20000	78.50	20240311	4.25	N	009470	1000	66 억	1663772	N	N	9	N	N
119	20250310	150238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35650	-400	5	-1.11	1638991325	45820	84.72	36100	36250	35300	46850	25250	36050	35770.22	25.16	4220	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2358	42.44	3.25	12	0.69	840.00	10981.00	89900	20240611	-60.34	16970	20240228	110.08	45700	-21.99	20250219	30650	16.31	20250102	89900	-60.34	20240611	20000	78.25	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
120	20250310	140237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35750	-300	5	-0.83	1410262075	39417	72.89	36100	36250	35300	46850	25250	36050	35778.02	25.16	3761	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2364	42.56	3.26	12	0.60	840.00	10981.00	89900	20240611	-60.23	16970	20240228	110.67	45700	-21.77	20250219	30650	16.64	20250102	89900	-60.23	20240611	20000	78.75	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
121	20250310	130237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35950	-100	5	-0.28	1168773000	32688	60.44	36100	36250	35300	46850	25250	36050	35755.41	25.16	4129	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2378	42.80	3.27	12	0.49	840.00	10981.00	89900	20240611	-60.01	16970	20240228	111.84	45700	-21.33	20250219	30650	17.29	20250102	89900	-60.01	20240611	20000	79.75	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
122	20250310	120236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35850	-200	5	-0.55	1004475925	28135	52.02	36100	36150	35300	46850	25250	36050	35702.01	25.16	2329	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2371	42.68	3.26	12	0.43	840.00	10981.00	89900	20240611	-60.12	16970	20240228	111.26	45700	-21.55	20250219	30650	16.97	20250102	89900	-60.12	20240611	20000	79.25	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
123	20250310	110237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36050	0	3	0.00	810696550	22752	42.07	36100	36100	35300	46850	25250	36050	35631.88	25.16	2129	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2384	42.92	3.28	12	0.34	840.00	10981.00	89900	20240611	-59.90	16970	20240228	112.43	45700	-21.12	20250219	30650	17.62	20250102	89900	-59.90	20240611	20000	80.25	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
124	20250310	100237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35550	-500	5	-1.39	524537900	14707	27.19	36100	36100	35300	46850	25250	36050	35665.87	25.16	1307	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2351	42.32	3.24	12	0.22	840.00	10981.00	89900	20240611	-60.46	16970	20240228	109.49	45700	-22.21	20250219	30650	15.99	20250102	89900	-60.46	20240611	20000	77.75	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
125	20250310	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35600	-450	5	-1.25	84710500	2362	4.37	36100	36100	35550	46850	25250	36050	35863.89	25.16	-995	38050	37050	36350	35350	34650	36700	35000	66	10800	1000	25230	50	1	6613820	2355	42.38	3.24	12	0.04	840.00	10981.00	89900	20240611	-60.40	16970	20240228	109.78	45700	-22.10	20250219	30650	16.15	20250102	89900	-60.40	20240611	20000	78.00	20240311	4.25	N	009470	1000	66 억	1663772	N	N	2	N	N
126	20250307	160237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36050	-800	5	-2.17	1935679600	53401	97.13	36350	37350	35650	47900	25800	36850	36248.12	25.04	7420	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2384	42.92	3.28	12	0.81	840.00	10981.00	89900	20240611	-59.90	16970	20240228	112.43	45700	-21.12	20250219	30650	17.62	20250102	89900	-59.90	20240611	17940	100.95	20240307	4.26	N	009470	1000	66 억	1656033	N	N	2	N	N
127	20250307	150238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36150	-700	5	-1.90	1813269300	50009	90.96	36350	37350	35650	47900	25800	36850	36258.86	25.04	6389	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2391	43.04	3.29	12	0.76	840.00	10981.00	89900	20240611	-59.79	16970	20240228	113.02	45700	-20.90	20250219	30650	17.94	20250102	89900	-59.79	20240611	17940	101.51	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
128	20250307	140236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36150	-700	5	-1.90	1587796550	43753	79.58	36350	37350	35650	47900	25800	36850	36290.00	25.04	4324	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2391	43.04	3.29	12	0.66	840.00	10981.00	89900	20240611	-59.79	16970	20240228	113.02	45700	-20.90	20250219	30650	17.94	20250102	89900	-59.79	20240611	17940	101.51	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
129	20250307	130237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35950	-900	5	-2.44	1389537450	38273	69.62	36350	37350	35650	47900	25800	36850	36305.95	25.04	1757	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2378	42.80	3.27	12	0.58	840.00	10981.00	89900	20240611	-60.01	16970	20240228	111.84	45700	-21.33	20250219	30650	17.29	20250102	89900	-60.01	20240611	17940	100.39	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
130	20250307	120238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36000	-850	5	-2.31	1182184100	32502	59.12	36350	37350	35650	47900	25800	36850	36372.66	25.04	-352	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2381	42.86	3.28	12	0.49	840.00	10981.00	89900	20240611	-59.96	16970	20240228	112.14	45700	-21.23	20250219	30650	17.46	20250102	89900	-59.96	20240611	17940	100.67	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
131	20250307	110237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36150	-700	5	-1.90	825409100	22603	41.11	36350	37350	35650	47900	25800	36850	36517.68	25.04	-1125	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2391	43.04	3.29	12	0.34	840.00	10981.00	89900	20240611	-59.79	16970	20240228	113.02	45700	-20.90	20250219	30650	17.94	20250102	89900	-59.79	20240611	17940	101.51	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
132	20250307	100236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36600	-250	5	-0.68	516690025	14103	25.65	36350	37350	35650	47900	25800	36850	36636.89	25.04	-2970	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2421	43.57	3.33	12	0.21	840.00	10981.00	89900	20240611	-59.29	16970	20240228	115.67	45700	-19.91	20250219	30650	19.41	20250102	89900	-59.29	20240611	17940	104.01	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
133	20250307	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35900	-950	5	-2.58	67876575	1878	3.42	36350	36350	35650	47900	25800	36850	36143.01	25.04	-186	38583	37716	37133	36266	35683	37425	35975	66	11050	1000	25790	50	1	6613820	2374	42.74	3.27	12	0.03	840.00	10981.00	89900	20240611	-60.07	16970	20240228	111.55	45700	-21.44	20250219	30650	17.13	20250102	89900	-60.07	20240611	17940	100.11	20240307	4.26	N	009470	1000	66 억	1656033	N	N	21	N	N
134	20250306	160236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36850	-650	5	-1.73	2026050750	54649	85.10	37900	38000	36550	48750	26250	37500	37074.35	25.02	1608	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2437	43.87	3.36	12	0.83	840.00	10981.00	89900	20240611	-59.01	16970	20240228	117.15	45700	-19.37	20250219	30650	20.23	20250102	89900	-59.01	20240611	17940	105.41	20240307	4.25	N	009470	1000	66 억	1654467	N	N	21	N	N
135	20250306	150236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36750	-750	5	-2.00	1845185950	49721	77.43	37900	38000	36550	48750	26250	37500	37110.80	25.02	1165	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2431	43.75	3.35	12	0.75	840.00	10981.00	89900	20240611	-59.12	16970	20240228	116.56	45700	-19.58	20250219	30650	19.90	20250102	89900	-59.12	20240611	17940	104.85	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
136	20250306	140236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37250	-250	5	-0.67	1504925800	40503	63.07	37900	38000	36550	48750	26250	37500	37155.91	25.02	-2535	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2464	44.35	3.39	12	0.61	840.00	10981.00	89900	20240611	-58.57	16970	20240228	119.51	45700	-18.49	20250219	30650	21.53	20250102	89900	-58.57	20240611	17940	107.64	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
137	20250306	130235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37100	-400	5	-1.07	1297082350	34918	54.38	37900	38000	36550	48750	26250	37500	37146.52	25.02	-1920	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2454	44.17	3.38	12	0.53	840.00	10981.00	89900	20240611	-58.73	16970	20240228	118.62	45700	-18.82	20250219	30650	21.04	20250102	89900	-58.73	20240611	17940	106.80	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
138	20250306	120236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37450	-50	5	-0.13	1098206975	29585	46.07	37900	38000	36550	48750	26250	37500	37120.40	25.02	-476	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2477	44.58	3.41	12	0.45	840.00	10981.00	89900	20240611	-58.34	16970	20240228	120.68	45700	-18.05	20250219	30650	22.19	20250102	89900	-58.34	20240611	17940	108.75	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
139	20250306	110235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37000	-500	5	-1.33	927347800	24993	38.92	37900	38000	36550	48750	26250	37500	37104.30	25.02	-575	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2447	44.05	3.37	12	0.38	840.00	10981.00	89900	20240611	-58.84	16970	20240228	118.03	45700	-19.04	20250219	30650	20.72	20250102	89900	-58.84	20240611	17940	106.24	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
140	20250306	100236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36800	-700	5	-1.87	664932350	17844	27.79	37900	38000	36800	48750	26250	37500	37263.64	25.02	-2161	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2434	43.81	3.35	12	0.27	840.00	10981.00	89900	20240611	-59.07	16970	20240228	116.85	45700	-19.47	20250219	30650	20.07	20250102	89900	-59.07	20240611	17940	105.13	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
141	20250306	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	0	3	0.00	101806500	2697	4.20	37900	38000	37500	48750	26250	37500	37748.05	25.02	-1414	38933	38216	37233	36516	35533	38575	36875	66	11250	1000	26250	50	1	6613820	2480	44.64	3.41	12	0.04	840.00	10981.00	89900	20240611	-58.29	16970	20240228	120.98	45700	-17.94	20250219	30650	22.35	20250102	89900	-58.29	20240611	17940	109.03	20240307	4.25	N	009470	1000	66 억	1654467	N	N	17	N	N
142	20250305	160234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	1150	2	3.16	2374932675	63804	95.72	36300	37950	36250	47250	25450	36350	37220.88	24.98	-341	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2480	44.64	3.41	12	0.96	840.00	10981.00	89900	20240611	-58.29	16970	20240228	120.98	45700	-17.94	20250219	30650	22.35	20250102	89900	-58.29	20240611	17320	116.51	20240305	4.42	N	009470	1000	66 억	1652005	N	N	17	N	N
143	20250305	150235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37450	1100	2	3.03	2202330975	59198	88.81	36300	37950	36250	47250	25450	36350	37202.88	24.98	349	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2477	44.58	3.41	12	0.90	840.00	10981.00	89900	20240611	-58.34	16970	20240228	120.68	45700	-18.05	20250219	30650	22.19	20250102	89900	-58.34	20240611	17320	116.22	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
144	20250305	140233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	1000	2	2.75	1997909725	53720	80.59	36300	37950	36250	47250	25450	36350	37191.27	24.98	1703	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2470	44.46	3.40	12	0.81	840.00	10981.00	89900	20240611	-58.45	16970	20240228	120.09	45700	-18.27	20250219	30650	21.86	20250102	89900	-58.45	20240611	17320	115.65	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
145	20250305	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37050	700	2	1.93	1692714350	45566	68.36	36300	37950	36250	47250	25450	36350	37148.73	24.98	165	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2450	44.11	3.37	12	0.69	840.00	10981.00	89900	20240611	-58.79	16970	20240228	118.33	45700	-18.93	20250219	30650	20.88	20250102	89900	-58.79	20240611	17320	113.91	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
146	20250305	120235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37200	850	2	2.34	1557990925	41943	62.92	36300	37950	36250	47250	25450	36350	37145.55	24.98	196	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2460	44.29	3.39	12	0.63	840.00	10981.00	89900	20240611	-58.62	16970	20240228	119.21	45700	-18.60	20250219	30650	21.37	20250102	89900	-58.62	20240611	17320	114.78	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
147	20250305	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37200	850	2	2.34	1366138925	36788	55.19	36300	37950	36250	47250	25450	36350	37135.58	24.98	-735	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2460	44.29	3.39	12	0.56	840.00	10981.00	89900	20240611	-58.62	16970	20240228	119.21	45700	-18.60	20250219	30650	21.37	20250102	89900	-58.62	20240611	17320	114.78	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
148	20250305	100234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37250	900	2	2.48	1089264300	29394	44.10	36300	37950	36250	47250	25450	36350	37057.51	24.98	-2777	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2464	44.35	3.39	12	0.44	840.00	10981.00	89900	20240611	-58.57	16970	20240228	119.51	45700	-18.49	20250219	30650	21.53	20250102	89900	-58.57	20240611	17320	115.07	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
149	20250305	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36300	-50	5	-0.14	176291200	4843	7.27	36300	36800	36250	47250	25450	36350	36401.30	24.98	1166	37983	37166	35733	34916	33483	37575	35325	66	10900	1000	25440	50	1	6613820	2401	43.21	3.31	12	0.07	840.00	10981.00	89900	20240611	-59.62	16970	20240228	113.91	45700	-20.57	20250219	30650	18.43	20250102	89900	-59.62	20240611	17320	109.58	20240305	4.42	N	009470	1000	66 억	1652005	N	N	58	N	N
150	20250304	160232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36350	400	2	1.11	2369034600	66192	59.95	35000	36550	34300	46700	25200	35950	35788.12	25.00	-5224	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2404	43.27	3.31	12	1.00	840.00	10981.00	89900	20240611	-59.57	16970	20240228	114.20	45700	-20.46	20250219	30650	18.60	20250102	89900	-59.57	20240611	17150	111.95	20240304	4.50	N	009470	1000	66 억	1653407	N	N	58	N	N
151	20250304	150231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36350	400	2	1.11	2226484600	62269	56.40	35000	36550	34300	46700	25200	35950	35755.89	25.00	-5181	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2404	43.27	3.31	12	0.94	840.00	10981.00	89900	20240611	-59.57	16970	20240228	114.20	45700	-20.46	20250219	30650	18.60	20250102	89900	-59.57	20240611	17150	111.95	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
152	20250304	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36300	350	2	0.97	1964992800	55054	49.86	35000	36550	34300	46700	25200	35950	35692.08	25.00	-6778	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2401	43.21	3.31	12	0.83	840.00	10981.00	89900	20240611	-59.62	16970	20240228	113.91	45700	-20.57	20250219	30650	18.43	20250102	89900	-59.62	20240611	17150	111.66	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
153	20250304	130231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36000	50	2	0.14	1637871750	46046	41.70	35000	36225	34300	46700	25200	35950	35570.30	25.00	-4364	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2381	42.86	3.28	12	0.70	840.00	10981.00	89900	20240611	-59.96	16970	20240228	112.14	45700	-21.23	20250219	30650	17.46	20250102	89900	-59.96	20240611	17150	109.91	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
154	20250304	120232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35950	0	3	0.00	1351986950	38100	34.51	35000	36225	34300	46700	25200	35950	35485.16	25.00	-2569	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2378	42.80	3.27	12	0.58	840.00	10981.00	89900	20240611	-60.01	16970	20240228	111.84	45700	-21.33	20250219	30650	17.29	20250102	89900	-60.01	20240611	17150	109.62	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
155	20250304	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35600	-350	5	-0.97	1205284875	34001	30.79	35000	36225	34300	46700	25200	35950	35448.44	25.00	-3093	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2355	42.38	3.24	12	0.51	840.00	10981.00	89900	20240611	-60.40	16970	20240228	109.78	45700	-22.10	20250219	30650	16.15	20250102	89900	-60.40	20240611	17150	107.58	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
156	20250304	100231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35750	-200	5	-0.56	863556375	24413	22.11	35000	36225	34300	46700	25200	35950	35372.69	25.00	-2577	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2364	42.56	3.26	12	0.37	840.00	10981.00	89900	20240611	-60.23	16970	20240228	110.67	45700	-21.77	20250219	30650	16.64	20250102	89900	-60.23	20240611	17150	108.45	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N
157	20250304	090230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34700	-1250	5	-3.48	225923550	6459	5.85	35000	35600	34700	46700	25200	35950	34977.35	25.00	128	37283	36616	36283	35616	35283	36450	35450	66	10750	1000	25160	50	1	6613820	2295	41.31	3.16	12	0.10	840.00	10981.00	89900	20240611	-61.40	16970	20240228	104.48	45700	-24.07	20250219	30650	13.21	20250102	89900	-61.40	20240611	17150	102.33	20240304	4.50	N	009470	1000	66 억	1653407	N	N	20	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History