KissMeData/336370/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

66 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	161218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8220	-180	5	-2.14	934499500	113343	115.31	8400	8430	8180	10920	5880	8400	8244.92	5.01	-16331	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5772	195.71	0.97	12	0.16	42.00	8495.00	23500	20240701	-65.02	7600	20241210	8.16	11800	-30.34	20250120	8040	2.24	20250102	23500	-65.02	20240701	7600	8.16	20241210	1.54	N	336370	100	70 억	3520327	N	N	98	N	N
3	20250328	151222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8190	-210	5	-2.50	884167540	107218	109.07	8400	8430	8180	10920	5880	8400	8246.45	5.01	-13951	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5751	195.00	0.96	12	0.15	42.00	8495.00	23500	20240701	-65.15	7600	20241210	7.76	11800	-30.59	20250120	8040	1.87	20250102	23500	-65.15	20240701	7600	7.76	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
4	20250328	141225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8280	-120	5	-1.43	715398820	86671	88.17	8400	8430	8180	10920	5880	8400	8254.19	5.01	-6907	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5814	197.14	0.97	12	0.12	42.00	8495.00	23500	20240701	-64.77	7600	20241210	8.95	11800	-29.83	20250120	8040	2.99	20250102	23500	-64.77	20240701	7600	8.95	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
5	20250328	131220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8230	-170	5	-2.02	562845770	68114	69.29	8400	8430	8180	10920	5880	8400	8263.29	5.01	-3504	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5779	195.95	0.97	12	0.10	42.00	8495.00	23500	20240701	-64.98	7600	20241210	8.29	11800	-30.25	20250120	8040	2.36	20250102	23500	-64.98	20240701	7600	8.29	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
6	20250328	121219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8260	-140	5	-1.67	468227300	56633	57.61	8400	8430	8180	10920	5880	8400	8267.75	5.01	-267	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5800	196.67	0.97	12	0.08	42.00	8495.00	23500	20240701	-64.85	7600	20241210	8.68	11800	-30.00	20250120	8040	2.74	20250102	23500	-64.85	20240701	7600	8.68	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
7	20250328	111215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8300	-100	5	-1.19	400849180	48511	49.35	8400	8430	8180	10920	5880	8400	8263.06	5.01	2322	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5828	197.62	0.98	12	0.07	42.00	8495.00	23500	20240701	-64.68	7600	20241210	9.21	11800	-29.66	20250120	8040	3.23	20250102	23500	-64.68	20240701	7600	9.21	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
8	20250328	101225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8290	-110	5	-1.31	220993020	26808	27.27	8400	8400	8180	10920	5880	8400	8243.55	5.01	-2136	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5821	197.38	0.98	12	0.04	42.00	8495.00	23500	20240701	-64.72	7600	20241210	9.08	11800	-29.75	20250120	8040	3.11	20250102	23500	-64.72	20240701	7600	9.08	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
9	20250328	091232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8230	-170	5	-2.02	93601405	11357	11.55	8400	8400	8180	10920	5880	8400	8241.74	5.01	-3886	8820	8610	8460	8250	8100	8535	8175	70	2520	100	6040	10	1	70217344	5779	195.95	0.97	12	0.02	42.00	8495.00	23500	20240701	-64.98	7600	20241210	8.29	11800	-30.25	20250120	8040	2.36	20250102	23500	-64.98	20240701	7600	8.29	20241210	1.54	N	336370	100	70 억	3520327	N	N	188	N	N
10	20250327	162535	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8400	-290	5	-3.34	831684635	98076	97.18	8630	8670	8310	11290	6090	8690	8480.01	5.06	-39790	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5898	200.00	0.99	12	0.14	42.00	8495.00	23500	20240701	-64.26	7600	20241210	10.53	11800	-28.81	20250120	8040	4.48	20250102	23500	-64.26	20240701	7600	10.53	20241210	1.57	N	336370	100	70 억	3555273	N	N	188	N	N
11	20250327	151220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8320	-370	5	-4.26	783189865	92275	91.43	8630	8670	8320	11290	6090	8690	8487.56	5.06	-36716	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5842	198.10	0.98	12	0.13	42.00	8495.00	23500	20240701	-64.60	7600	20241210	9.47	11800	-29.49	20250120	8040	3.48	20250102	23500	-64.60	20240701	7600	9.47	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
12	20250327	141222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8430	-260	5	-2.99	583075270	68396	67.77	8630	8670	8410	11290	6090	8690	8524.99	5.06	-25307	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5919	200.71	0.99	12	0.10	42.00	8495.00	23500	20240701	-64.13	7600	20241210	10.92	11800	-28.56	20250120	8040	4.85	20250102	23500	-64.13	20240701	7600	10.92	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
13	20250327	131215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8450	-240	5	-2.76	508153595	59518	58.97	8630	8670	8450	11290	6090	8690	8537.81	5.06	-21260	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5933	201.19	0.99	12	0.08	42.00	8495.00	23500	20240701	-64.04	7600	20241210	11.18	11800	-28.39	20250120	8040	5.10	20250102	23500	-64.04	20240701	7600	11.18	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
14	20250327	121227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8500	-190	5	-2.19	428260225	50088	49.63	8630	8670	8470	11290	6090	8690	8550.16	5.06	-18852	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5968	202.38	1.00	12	0.07	42.00	8495.00	23500	20240701	-63.83	7600	20241210	11.84	11800	-27.97	20250120	8040	5.72	20250102	23500	-63.83	20240701	7600	11.84	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
15	20250327	111220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8490	-200	5	-2.30	393694755	46017	45.59	8630	8670	8480	11290	6090	8690	8555.42	5.06	-17660	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	5961	202.14	1.00	12	0.07	42.00	8495.00	23500	20240701	-63.87	7600	20241210	11.71	11800	-28.05	20250120	8040	5.60	20250102	23500	-63.87	20240701	7600	11.71	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
16	20250327	101215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8570	-120	5	-1.38	172802585	20094	19.91	8630	8670	8510	11290	6090	8690	8599.71	5.06	-6420	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	6018	204.05	1.01	12	0.03	42.00	8495.00	23500	20240701	-63.53	7600	20241210	12.76	11800	-27.37	20250120	8040	6.59	20250102	23500	-63.53	20240701	7600	12.76	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
17	20250327	091219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8620	-70	5	-0.81	51979785	6071	6.02	8630	8640	8510	11290	6090	8690	8561.98	5.06	408	8996	8842	8666	8512	8336	8755	8425	70	2600	100	6250	10	1	70217344	6053	205.24	1.01	12	0.01	42.00	8495.00	23500	20240701	-63.32	7600	20241210	13.42	11800	-26.95	20250120	8040	7.21	20250102	23500	-63.32	20240701	7600	13.42	20241210	1.57	N	336370	100	70 억	3555273	N	N	1024	N	N
18	20250326	161207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8690	230	2	2.72	873518890	100909	77.44	8800	8820	8490	10990	5930	8460	8656.49	5.07	970	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6102	206.90	1.02	12	0.14	42.00	8495.00	23500	20240701	-63.02	7600	20241210	14.34	11800	-26.36	20250120	8040	8.08	20250102	23500	-63.02	20240701	7600	14.34	20241210	1.62	N	336370	100	70 억	3557782	N	N	1024	N	N
19	20250326	151207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8720	260	2	3.07	827480780	95622	73.38	8800	8820	8490	10990	5930	8460	8653.67	5.07	-640	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6123	207.62	1.03	12	0.14	42.00	8495.00	23500	20240701	-62.89	7600	20241210	14.74	11800	-26.10	20250120	8040	8.46	20250102	23500	-62.89	20240701	7600	14.74	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
20	20250326	141205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8730	270	2	3.19	671724655	77759	59.67	8800	8820	8490	10990	5930	8460	8638.55	5.07	4733	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6130	207.86	1.03	12	0.11	42.00	8495.00	23500	20240701	-62.85	7600	20241210	14.87	11800	-26.02	20250120	8040	8.58	20250102	23500	-62.85	20240701	7600	14.87	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
21	20250326	131209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8690	230	2	2.72	483500140	56281	43.19	8800	8800	8490	10990	5930	8460	8590.82	5.07	-6587	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6102	206.90	1.02	12	0.08	42.00	8495.00	23500	20240701	-63.02	7600	20241210	14.34	11800	-26.36	20250120	8040	8.08	20250102	23500	-63.02	20240701	7600	14.34	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
22	20250326	121214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8610	150	2	1.77	395522970	46117	35.39	8800	8800	8490	10990	5930	8460	8576.51	5.07	-8603	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6046	205.00	1.01	12	0.07	42.00	8495.00	23500	20240701	-63.36	7600	20241210	13.29	11800	-27.03	20250120	8040	7.09	20250102	23500	-63.36	20240701	7600	13.29	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
23	20250326	111210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8630	170	2	2.01	308931620	36076	27.69	8800	8800	8490	10990	5930	8460	8563.36	5.07	-9684	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6060	205.48	1.02	12	0.05	42.00	8495.00	23500	20240701	-63.28	7600	20241210	13.55	11800	-26.86	20250120	8040	7.34	20250102	23500	-63.28	20240701	7600	13.55	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
24	20250326	101210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8570	110	2	1.30	225939530	26438	20.29	8800	8800	8490	10990	5930	8460	8546.01	5.07	-7384	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6018	204.05	1.01	12	0.04	42.00	8495.00	23500	20240701	-63.53	7600	20241210	12.76	11800	-27.37	20250120	8040	6.59	20250102	23500	-63.53	20240701	7600	12.76	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
25	20250326	091211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8590	130	2	1.54	44834560	5215	4.00	8800	8800	8490	10990	5930	8460	8597.23	5.07	-1009	8846	8652	8526	8332	8206	8590	8270	70	2530	100	6090	10	1	70217344	6032	204.52	1.01	12	0.01	42.00	8495.00	23500	20240701	-63.45	7600	20241210	13.03	11800	-27.20	20250120	8040	6.84	20250102	23500	-63.45	20240701	7600	13.03	20241210	1.62	N	336370	100	70 억	3557782	N	N	82	N	N
26	20250325	161200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8460	-130	5	-1.51	1108428900	129977	75.45	8590	8720	8400	11160	6020	8590	8528.53	5.03	-12731	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	5940	201.43	1.00	12	0.19	42.00	8495.00	23500	20240701	-64.00	7600	20241210	11.32	11800	-28.31	20250120	8040	5.22	20250102	23500	-64.00	20240701	7600	11.32	20241210	1.59	N	336370	100	70 억	3528890	N	N	82	N	N
27	20250325	151204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8410	-180	5	-2.10	1026389960	120247	69.80	8590	8720	8400	11160	6020	8590	8535.68	5.03	-10967	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	5905	200.24	0.99	12	0.17	42.00	8495.00	23500	20240701	-64.21	7600	20241210	10.66	11800	-28.73	20250120	8040	4.60	20250102	23500	-64.21	20240701	7600	10.66	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
28	20250325	141201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8440	-150	5	-1.75	861591680	100662	58.43	8590	8720	8410	11160	6020	8590	8559.25	5.03	-7625	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	5926	200.95	0.99	12	0.14	42.00	8495.00	23500	20240701	-64.09	7600	20241210	11.05	11800	-28.47	20250120	8040	4.98	20250102	23500	-64.09	20240701	7600	11.05	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
29	20250325	131252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8460	-130	5	-1.51	749068620	87309	50.68	8590	8720	8420	11160	6020	8590	8579.51	5.03	-3701	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	5940	201.43	1.00	12	0.12	42.00	8495.00	23500	20240701	-64.00	7600	20241210	11.32	11800	-28.31	20250120	8040	5.22	20250102	23500	-64.00	20240701	7600	11.32	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
30	20250325	121202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8480	-110	5	-1.28	623538535	72459	42.06	8590	8720	8420	11160	6020	8590	8605.40	5.03	-7837	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	5954	201.90	1.00	12	0.10	42.00	8495.00	23500	20240701	-63.91	7600	20241210	11.58	11800	-28.14	20250120	8040	5.47	20250102	23500	-63.91	20240701	7600	11.58	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
31	20250325	111202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8570	-20	5	-0.23	442621055	51178	29.71	8590	8720	8570	11160	6020	8590	8648.66	5.03	-2131	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	6018	204.05	1.01	12	0.07	42.00	8495.00	23500	20240701	-63.53	7600	20241210	12.76	11800	-27.37	20250120	8040	6.59	20250102	23500	-63.53	20240701	7600	12.76	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
32	20250325	101212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8680	90	2	1.05	298068505	34402	19.97	8590	8720	8590	11160	6020	8590	8664.28	5.03	1809	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	6095	206.67	1.02	12	0.05	42.00	8495.00	23500	20240701	-63.06	7600	20241210	14.21	11800	-26.44	20250120	8040	7.96	20250102	23500	-63.06	20240701	7600	14.21	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
33	20250325	091213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8650	60	2	0.70	98047120	11369	6.60	8590	8700	8590	11160	6020	8590	8624.08	5.03	653	9056	8822	8666	8432	8276	8745	8355	70	2570	100	6180	10	1	70217344	6074	205.95	1.02	12	0.02	42.00	8495.00	23500	20240701	-63.19	7600	20241210	13.82	11800	-26.69	20250120	8040	7.59	20250102	23500	-63.19	20240701	7600	13.82	20241210	1.59	N	336370	100	70 억	3528890	N	N	379	N	N
34	20250324	161158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8590	-210	5	-2.39	1486182900	171104	34.14	8820	8900	8510	11440	6160	8800	8686.18	5.04	-8833	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6032	204.52	1.01	12	0.24	42.00	8495.00	23500	20240701	-63.45	7600	20241210	13.03	11800	-27.20	20250120	8040	6.84	20250102	23500	-63.45	20240701	7600	13.03	20241210	1.59	N	336370	100	70 억	3536152	N	N	379	N	N
35	20250324	151206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8510	-290	5	-3.30	1419641040	163326	32.59	8820	8900	8510	11440	6160	8800	8692.07	5.04	-7014	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	5975	202.62	1.00	12	0.23	42.00	8495.00	23500	20240701	-63.79	7600	20241210	11.97	11800	-27.88	20250120	8040	5.85	20250102	23500	-63.79	20240701	7600	11.97	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
36	20250324	141208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8680	-120	5	-1.36	918082310	104867	20.93	8820	8900	8660	11440	6160	8800	8754.73	5.04	-12899	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6095	206.67	1.02	12	0.15	42.00	8495.00	23500	20240701	-63.06	7600	20241210	14.21	11800	-26.44	20250120	8040	7.96	20250102	23500	-63.06	20240701	7600	14.21	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
37	20250324	131208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8720	-80	5	-0.91	701588940	79940	15.95	8820	8900	8700	11440	6160	8800	8776.44	5.04	-7979	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6123	207.62	1.03	12	0.11	42.00	8495.00	23500	20240701	-62.89	7600	20241210	14.74	11800	-26.10	20250120	8040	8.46	20250102	23500	-62.89	20240701	7600	14.74	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
38	20250324	121206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8780	-20	5	-0.23	608923860	69355	13.84	8820	8900	8700	11440	6160	8800	8779.81	5.04	-5997	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6165	209.05	1.03	12	0.10	42.00	8495.00	23500	20240701	-62.64	7600	20241210	15.53	11800	-25.59	20250120	8040	9.20	20250102	23500	-62.64	20240701	7600	15.53	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
39	20250324	111205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8770	-30	5	-0.34	559329065	63706	12.71	8820	8900	8700	11440	6160	8800	8779.85	5.04	-4946	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6158	208.81	1.03	12	0.09	42.00	8495.00	23500	20240701	-62.68	7600	20241210	15.39	11800	-25.68	20250120	8040	9.08	20250102	23500	-62.68	20240701	7600	15.39	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
40	20250324	101202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8790	-10	5	-0.11	396781840	45229	9.02	8820	8900	8700	11440	6160	8800	8772.73	5.04	-4178	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6172	209.29	1.03	12	0.06	42.00	8495.00	23500	20240701	-62.60	7600	20241210	15.66	11800	-25.51	20250120	8040	9.33	20250102	23500	-62.60	20240701	7600	15.66	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
41	20250324	091204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8770	-30	5	-0.34	96770610	11013	2.20	8820	8900	8730	11440	6160	8800	8786.94	5.04	-4929	9466	9132	8966	8632	8466	9050	8550	70	2640	100	6330	10	1	70217344	6158	208.81	1.03	12	0.02	42.00	8495.00	23500	20240701	-62.68	7600	20241210	15.39	11800	-25.68	20250120	8040	9.08	20250102	23500	-62.68	20240701	7600	15.39	20241210	1.59	N	336370	100	70 억	3536152	N	N	352	N	N
42	20250321	161219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8800	-510	5	-5.48	3278956165	367343	494.21	9300	9300	8800	12100	6520	9310	8927.12	5.07	-46164	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6179	209.52	1.04	12	0.52	42.00	8495.00	23500	20240701	-62.55	7600	20241210	15.79	11800	-25.42	20250120	8040	9.45	20250102	23500	-62.55	20240701	7600	15.79	20241210	1.59	N	336370	100	70 억	3562135	N	N	351	N	N
43	20250321	151204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8940	-370	5	-3.97	1723005725	190621	256.46	9300	9300	8910	12100	6520	9310	9038.91	5.07	-46955	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6277	212.86	1.05	12	0.27	42.00	8495.00	23500	20240701	-61.96	7600	20241210	17.63	11800	-24.24	20250120	8040	11.19	20250102	23500	-61.96	20240701	7600	17.63	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
44	20250321	141205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9060	-250	5	-2.69	1156504325	127504	171.54	9300	9300	8950	12100	6520	9310	9070.34	5.07	-5006	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6362	215.71	1.07	12	0.18	42.00	8495.00	23500	20240701	-61.45	7600	20241210	19.21	11800	-23.22	20250120	8040	12.69	20250102	23500	-61.45	20240701	7600	19.21	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
45	20250321	131207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9140	-170	5	-1.83	988343730	108966	146.60	9300	9300	8950	12100	6520	9310	9070.20	5.07	-10	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6418	217.62	1.08	12	0.16	42.00	8495.00	23500	20240701	-61.11	7600	20241210	20.26	11800	-22.54	20250120	8040	13.68	20250102	23500	-61.11	20240701	7600	20.26	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
46	20250321	121207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9140	-170	5	-1.83	924657830	101975	137.19	9300	9300	8950	12100	6520	9310	9067.50	5.07	-2432	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6418	217.62	1.08	12	0.15	42.00	8495.00	23500	20240701	-61.11	7600	20241210	20.26	11800	-22.54	20250120	8040	13.68	20250102	23500	-61.11	20240701	7600	20.26	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
47	20250321	111206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9110	-200	5	-2.15	705515165	77935	104.85	9300	9300	8950	12100	6520	9310	9052.61	5.07	-11511	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6397	216.90	1.07	12	0.11	42.00	8495.00	23500	20240701	-61.23	7600	20241210	19.87	11800	-22.80	20250120	8040	13.31	20250102	23500	-61.23	20240701	7600	19.87	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
48	20250321	101208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9040	-270	5	-2.90	599149480	66218	89.09	9300	9300	8950	12100	6520	9310	9048.14	5.07	-12090	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6348	215.24	1.06	12	0.09	42.00	8495.00	23500	20240701	-61.53	7600	20241210	18.95	11800	-23.39	20250120	8040	12.44	20250102	23500	-61.53	20240701	7600	18.95	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
49	20250321	091214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	-90	5	-0.97	38940565	4223	5.68	9300	9300	9200	12100	6520	9310	9221.07	5.07	-1791	9483	9396	9333	9246	9183	9365	9215	70	2790	100	6700	10	1	70217344	6474	219.52	1.09	12	0.01	42.00	8495.00	23500	20240701	-60.77	7600	20241210	21.32	11800	-21.86	20250120	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.59	N	336370	100	70 억	3562135	N	N	2621	N	N
50	20250320	161818	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9310	30	2	0.32	691453900	74121	93.44	9370	9420	9270	12060	6500	9280	9328.74	5.07	3026	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6537	221.67	1.10	12	0.11	42.00	8495.00	23500	20240701	-60.38	7600	20241210	22.50	11800	-21.10	20250120	8040	15.80	20250102	23500	-60.38	20240701	7600	22.50	20241210	1.59	N	336370	100	70 억	3562717	N	N	2621	N	N
51	20250320	151202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	70	2	0.75	650537380	69732	87.91	9370	9420	9270	12060	6500	9280	9329.11	5.07	3386	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6565	222.62	1.10	12	0.10	42.00	8495.00	23500	20240701	-60.21	7600	20241210	23.03	11800	-20.76	20250120	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
52	20250320	141206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	10	2	0.11	562539885	60265	75.98	9370	9420	9270	12060	6500	9280	9334.44	5.07	1127	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6523	221.19	1.09	12	0.09	42.00	8495.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
53	20250320	131206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	10	2	0.11	489923365	52447	66.12	9370	9420	9280	12060	6500	9280	9341.30	5.07	795	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6523	221.19	1.09	12	0.07	42.00	8495.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
54	20250320	121203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	70	2	0.75	358192210	38300	48.28	9370	9420	9280	12060	6500	9280	9352.28	5.07	1933	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6565	222.62	1.10	12	0.05	42.00	8495.00	23500	20240701	-60.21	7600	20241210	23.03	11800	-20.76	20250120	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
55	20250320	111203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9340	60	2	0.65	321101010	34342	43.29	9370	9420	9280	12060	6500	9280	9350.10	5.07	2246	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6558	222.38	1.10	12	0.05	42.00	8495.00	23500	20240701	-60.26	7600	20241210	22.89	11800	-20.85	20250120	8040	16.17	20250102	23500	-60.26	20240701	7600	22.89	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
56	20250320	101202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9370	90	2	0.97	201963880	21605	27.24	9370	9420	9280	12060	6500	9280	9348.02	5.07	5433	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6579	223.10	1.10	12	0.03	42.00	8495.00	23500	20240701	-60.13	7600	20241210	23.29	11800	-20.59	20250120	8040	16.54	20250102	23500	-60.13	20240701	7600	23.29	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
57	20250320	091206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9330	50	2	0.54	59491495	6354	8.01	9370	9420	9310	12060	6500	9280	9362.84	5.07	922	9520	9400	9270	9150	9020	9460	9210	70	2780	100	6680	10	1	70217344	6551	222.14	1.10	12	0.01	42.00	8495.00	23500	20240701	-60.30	7600	20241210	22.76	11800	-20.93	20250120	8040	16.04	20250102	23500	-60.30	20240701	7600	22.76	20241210	1.59	N	336370	100	70 억	3562717	N	N	405	N	N
58	20250319	161156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	80	2	0.87	724985305	78215	80.39	9200	9390	9140	11960	6440	9200	9269.13	5.06	11077	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6516	5.52	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	11800	-21.36	20250120	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.59	N	336370	100	70 억	3551277	N	N	405	N	N
59	20250319	151200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9360	160	2	1.74	681633165	73563	75.61	9200	9390	9140	11960	6440	9200	9265.98	5.06	11662	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6572	5.57	1.43	12	0.10	1680.00	6568.00	23500	20240701	-60.17	7600	20241210	23.16	11800	-20.68	20250120	8040	16.42	20250102	23500	-60.17	20240701	7600	23.16	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
60	20250319	141202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	90	2	0.98	551709275	59612	61.27	9200	9340	9140	11960	6440	9200	9255.00	5.06	6057	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6523	5.53	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
61	20250319	131201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	100	2	1.09	465954205	50372	51.77	9200	9340	9140	11960	6440	9200	9250.26	5.06	1697	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6530	5.54	1.42	12	0.07	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
62	20250319	121200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	90	2	0.98	338392840	36629	37.65	9200	9340	9140	11960	6440	9200	9238.39	5.06	980	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6523	5.53	1.41	12	0.05	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
63	20250319	111159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9210	10	2	0.11	252922480	27394	28.16	9200	9340	9140	11960	6440	9200	9232.77	5.06	-170	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6467	5.48	1.40	12	0.04	1680.00	6568.00	23500	20240701	-60.81	7600	20241210	21.18	11800	-21.95	20250120	8040	14.55	20250102	23500	-60.81	20240701	7600	21.18	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
64	20250319	101200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	20	2	0.22	183222810	19815	20.37	9200	9340	9140	11960	6440	9200	9246.67	5.06	2958	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6474	5.49	1.40	12	0.03	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	11800	-21.86	20250120	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
65	20250319	091206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	80	2	0.87	32795790	3532	3.63	9200	9340	9140	11960	6440	9200	9285.33	5.06	1787	9473	9336	9263	9126	9053	9300	9090	70	2760	100	6620	10	1	70217344	6516	5.52	1.41	12	0.01	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	11800	-21.36	20250120	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.59	N	336370	100	70 억	3551277	N	N	1000	N	N
66	20250318	161154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	-90	5	-0.97	870497525	93860	108.41	9290	9400	9190	12070	6510	9290	9274.43	5.05	7575	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6460	5.48	1.40	12	0.13	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.59	N	336370	100	70 억	3546134	N	N	1000	N	N
67	20250318	151159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	-40	5	-0.43	821237350	88512	102.23	9290	9400	9190	12070	6510	9290	9278.26	5.05	6197	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6495	5.51	1.41	12	0.13	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	11800	-21.61	20250120	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
68	20250318	141156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	-50	5	-0.54	731981415	78828	91.05	9290	9400	9190	12070	6510	9290	9285.80	5.05	7521	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6488	5.50	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
69	20250318	131155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	0	3	0.00	595782395	64060	73.99	9290	9400	9230	12070	6510	9290	9300.38	5.05	8131	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6523	5.53	1.41	12	0.09	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
70	20250318	121158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	30	2	0.32	518158790	55687	64.32	9290	9400	9230	12070	6510	9290	9304.84	5.05	11028	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6544	5.55	1.42	12	0.08	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	11800	-21.02	20250120	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
71	20250318	111156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	-10	5	-0.11	442563030	47559	54.93	9290	9400	9230	12070	6510	9290	9305.56	5.05	8518	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6516	5.52	1.41	12	0.07	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	11800	-21.36	20250120	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
72	20250318	101158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9310	20	2	0.22	368790870	39617	45.76	9290	9400	9230	12070	6510	9290	9308.90	5.05	9900	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6537	5.54	1.42	12	0.06	1680.00	6568.00	23500	20240701	-60.38	7600	20241210	22.50	11800	-21.10	20250120	8040	15.80	20250102	23500	-60.38	20240701	7600	22.50	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
73	20250318	091201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9340	50	2	0.54	151598970	16227	18.74	9290	9400	9290	12070	6510	9290	9342.39	5.05	10357	9396	9342	9246	9192	9096	9370	9220	70	2780	100	6680	10	1	70217344	6558	5.56	1.42	12	0.02	1680.00	6568.00	23500	20240701	-60.26	7600	20241210	22.89	11800	-20.85	20250120	8040	16.17	20250102	23500	-60.26	20240701	7600	22.89	20241210	1.59	N	336370	100	70 억	3546134	N	N	1369	N	N
74	20250317	161153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	60	2	0.65	787682585	85254	96.09	9230	9300	9150	11990	6470	9230	9239.12	5.05	5368	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6523	5.53	1.41	12	0.12	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.59	N	336370	100	70 억	3542844	N	N	1365	N	N
75	20250317	151151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	10	2	0.11	710424390	76925	86.70	9230	9300	9150	11990	6470	9230	9235.29	5.05	2240	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6488	5.50	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
76	20250317	141154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	10	2	0.11	633298040	68581	77.30	9230	9300	9150	11990	6470	9230	9234.31	5.05	984	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6488	5.50	1.41	12	0.10	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
77	20250317	131153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9190	-40	5	-0.43	564975045	61158	68.93	9230	9300	9150	11990	6470	9230	9237.96	5.05	-901	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6453	5.47	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.89	7600	20241210	20.92	11800	-22.12	20250120	8040	14.30	20250102	23500	-60.89	20240701	7600	20.92	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
78	20250317	121152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	0	3	0.00	485915485	52583	59.27	9230	9300	9150	11990	6470	9230	9240.92	5.05	-526	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6481	5.49	1.41	12	0.07	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
79	20250317	111152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	10	2	0.11	392240395	42444	47.84	9230	9300	9150	11990	6470	9230	9241.36	5.05	-1397	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6488	5.50	1.41	12	0.06	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
80	20250317	101151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9210	-20	5	-0.22	340093570	36794	41.47	9230	9300	9150	11990	6470	9230	9243.18	5.05	140	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6467	5.48	1.40	12	0.05	1680.00	6568.00	23500	20240701	-60.81	7600	20241210	21.18	11800	-21.95	20250120	8040	14.55	20250102	23500	-60.81	20240701	7600	21.18	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
81	20250317	091154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	0	3	0.00	76487550	8303	9.36	9230	9300	9150	11990	6470	9230	9212.04	5.05	2787	9496	9362	9236	9102	8976	9300	9040	70	2760	100	6640	10	1	70217344	6481	5.49	1.41	12	0.01	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.59	N	336370	100	70 억	3542844	N	N	175	N	N
82	20250314	161147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	80	2	0.87	811889015	88318	71.30	9370	9370	9110	11890	6410	9150	9192.79	5.06	-7826	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6481	5.49	1.41	12	0.13	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.59	N	336370	100	70 억	3551055	N	N	175	N	N
83	20250314	151156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9140	-10	5	-0.11	724667035	78810	63.62	9370	9370	9110	11890	6410	9150	9195.12	5.06	-7560	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6418	5.44	1.39	12	0.11	1680.00	6568.00	23500	20240701	-61.11	7600	20241210	20.26	11800	-22.54	20250120	8040	13.68	20250102	23500	-61.11	20240701	7600	20.26	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
84	20250314	141149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9190	40	2	0.44	612227260	66521	53.70	9370	9370	9110	11890	6410	9150	9203.52	5.06	-5556	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6453	5.47	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.89	7600	20241210	20.92	11800	-22.12	20250120	8040	14.30	20250102	23500	-60.89	20240701	7600	20.92	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
85	20250314	131148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	50	2	0.55	589279320	64031	51.69	9370	9370	9110	11890	6410	9150	9203.03	5.06	-4638	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6460	5.48	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
86	20250314	121150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	80	2	0.87	546880980	59419	47.97	9370	9370	9110	11890	6410	9150	9203.81	5.06	-4447	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6481	5.49	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
87	20250314	111150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9180	30	2	0.33	511993980	55623	44.90	9370	9370	9110	11890	6410	9150	9204.72	5.06	-4650	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6446	5.46	1.40	12	0.08	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	11800	-22.20	20250120	8040	14.18	20250102	23500	-60.94	20240701	7600	20.79	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
88	20250314	101148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9180	30	2	0.33	416858000	45230	36.51	9370	9370	9110	11890	6410	9150	9216.41	5.06	-3822	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6446	5.46	1.40	12	0.06	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	11800	-22.20	20250120	8040	14.18	20250102	23500	-60.94	20240701	7600	20.79	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
89	20250314	091154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	120	2	1.31	203278900	22039	17.79	9370	9370	9110	11890	6410	9150	9223.60	5.06	-4393	9710	9430	9290	9010	8870	9360	8940	70	2740	100	6580	10	1	70217344	6509	5.52	1.41	12	0.03	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	11800	-21.44	20250120	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.59	N	336370	100	70 억	3551055	N	N	364	N	N
90	20250313	161141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9150	-70	5	-0.76	1148651145	122893	137.63	9230	9570	9150	11980	6460	9220	9346.76	5.05	-13190	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6425	5.45	1.39	12	0.18	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	11800	-22.46	20250120	8040	13.81	20250102	23500	-61.06	20240701	7600	20.39	20241210	1.56	N	336370	100	70 억	3548911	N	N	364	N	N
91	20250313	151141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9170	-50	5	-0.54	1094800940	117019	131.05	9230	9570	9170	11980	6460	9220	9355.75	5.05	-10075	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6439	5.46	1.40	12	0.17	1680.00	6568.00	23500	20240701	-60.98	7600	20241210	20.66	11800	-22.29	20250120	8040	14.05	20250102	23500	-60.98	20240701	7600	20.66	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
92	20250313	141142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	10	2	0.11	973576340	103848	116.30	9230	9570	9230	11980	6460	9220	9375.01	5.05	-3787	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6481	5.49	1.41	12	0.15	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
93	20250313	131141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	60	2	0.65	906611710	96618	108.20	9230	9570	9230	11980	6460	9220	9383.47	5.05	-3289	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6516	5.52	1.41	12	0.14	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	11800	-21.36	20250120	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
94	20250313	121141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9260	40	2	0.43	835995180	89022	99.70	9230	9570	9230	11980	6460	9220	9390.88	5.05	-359	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6502	5.51	1.41	12	0.13	1680.00	6568.00	23500	20240701	-60.60	7600	20241210	21.84	11800	-21.53	20250120	8040	15.17	20250102	23500	-60.60	20240701	7600	21.84	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
95	20250313	111144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9420	200	2	2.17	710219440	75546	84.60	9230	9570	9230	11980	6460	9220	9401.15	5.05	5953	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6614	5.61	1.43	12	0.11	1680.00	6568.00	23500	20240701	-59.91	7600	20241210	23.95	11800	-20.17	20250120	8040	17.16	20250102	23500	-59.91	20240701	7600	23.95	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
96	20250313	101140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	130	2	1.41	410096300	43862	49.12	9230	9500	9230	11980	6460	9220	9349.69	5.05	13	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6565	5.57	1.42	12	0.06	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	11800	-20.76	20250120	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
97	20250313	091144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9370	150	2	1.63	76934850	8232	9.22	9230	9460	9230	11980	6460	9220	9345.83	5.05	-719	9506	9362	9256	9112	9006	9310	9060	70	2760	100	6630	10	1	70217344	6579	5.58	1.43	12	0.01	1680.00	6568.00	23500	20240701	-60.13	7600	20241210	23.29	11800	-20.59	20250120	8040	16.54	20250102	23500	-60.13	20240701	7600	23.29	20241210	1.56	N	336370	100	70 억	3548911	N	N	1599	N	N
98	20250312	161135	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	-20	5	-0.22	812651295	87602	85.25	9320	9400	9150	12010	6470	9240	9276.69	5.06	-43	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6474	5.49	1.40	12	0.12	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	11800	-21.86	20250120	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.57	N	336370	100	70 억	3553711	N	N	1599	N	N
99	20250312	151136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	10	2	0.11	779217965	83980	81.73	9320	9400	9150	12010	6470	9240	9278.61	5.06	-431	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6495	5.51	1.41	12	0.12	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	11800	-21.61	20250120	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
100	20250312	141133	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	10	2	0.11	542693655	58358	56.79	9320	9400	9150	12010	6470	9240	9299.39	5.06	-3960	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6495	5.51	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	11800	-21.61	20250120	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
101	20250312	131134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	80	2	0.87	415105725	44595	43.40	9320	9400	9150	12010	6470	9240	9308.35	5.06	281	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6544	5.55	1.42	12	0.06	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	11800	-21.02	20250120	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
102	20250312	121139	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	80	2	0.87	320032200	34418	33.50	9320	9400	9150	12010	6470	9240	9298.40	5.06	3267	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6544	5.55	1.42	12	0.05	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	11800	-21.02	20250120	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
103	20250312	111130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	60	2	0.65	304686340	32770	31.89	9320	9400	9150	12010	6470	9240	9297.72	5.06	3105	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6530	5.54	1.42	12	0.05	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
104	20250312	101132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	40	2	0.43	191938565	20657	20.10	9320	9400	9150	12010	6470	9240	9291.70	5.06	-873	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6516	5.52	1.41	12	0.03	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	11800	-21.36	20250120	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
105	20250312	091140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	30	2	0.32	87227680	9404	9.15	9320	9400	9150	12010	6470	9240	9275.59	5.06	-1040	9513	9376	9233	9096	8953	9445	9165	70	2770	100	6650	10	1	70217344	6509	5.52	1.41	12	0.01	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	11800	-21.44	20250120	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.57	N	336370	100	70 억	3553711	N	N	1394	N	N
106	20250311	161126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	-260	5	-2.74	935860285	101501	120.80	9110	9370	9090	12350	6650	9500	9220.21	5.05	-14861	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6488	5.50	1.41	12	0.14	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.58	N	336370	100	70 억	3546975	N	N	1393	N	N
107	20250311	151130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	-300	5	-3.16	869483105	94316	112.25	9110	9370	9090	12350	6650	9500	9218.83	5.05	-12912	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6460	5.48	1.40	12	0.13	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
108	20250311	141132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	-230	5	-2.42	713925115	77469	92.20	9110	9370	9090	12350	6650	9500	9215.62	5.05	-8286	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6509	5.52	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	11800	-21.44	20250120	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
109	20250311	131130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9260	-240	5	-2.53	644647980	69999	83.31	9110	9340	9090	12350	6650	9500	9209.39	5.05	-10926	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6502	5.51	1.41	12	0.10	1680.00	6568.00	23500	20240701	-60.60	7600	20241210	21.84	11800	-21.53	20250120	8040	15.17	20250102	23500	-60.60	20240701	7600	21.84	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
110	20250311	121127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	-200	5	-2.11	575383530	62521	74.41	9110	9340	9090	12350	6650	9500	9203.04	5.05	-9323	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6530	5.54	1.42	12	0.09	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
111	20250311	111128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9160	-340	5	-3.58	509130750	55366	65.89	9110	9340	9090	12350	6650	9500	9195.73	5.05	-8376	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6432	5.45	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	11800	-22.37	20250120	8040	13.93	20250102	23500	-61.02	20240701	7600	20.53	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
112	20250311	101128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9160	-340	5	-3.58	383684390	41682	49.61	9110	9340	9090	12350	6650	9500	9205.04	5.05	-10081	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6432	5.45	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	11800	-22.37	20250120	8040	13.93	20250102	23500	-61.02	20240701	7600	20.53	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
113	20250311	091130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	-370	5	-3.89	181816965	19825	23.59	9110	9340	9090	12350	6650	9500	9171.10	5.05	-1666	9940	9720	9520	9300	9100	9830	9410	70	2850	100	6840	10	1	70217344	6411	5.43	1.39	12	0.03	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	11800	-22.63	20250120	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.58	N	336370	100	70 억	3546975	N	N	1863	N	N
114	20250310	161119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9500	0	3	0.00	785806180	82775	82.01	9370	9740	9320	12350	6650	9500	9493.27	5.05	2729	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6671	5.65	1.45	12	0.12	1680.00	6568.00	23500	20240701	-59.57	7600	20241210	25.00	11800	-19.49	20250120	8040	18.16	20250102	23500	-59.57	20240701	7600	25.00	20241210	1.57	N	336370	100	70 억	3546339	N	N	1863	N	N
115	20250310	151127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9590	90	2	0.95	673093170	70956	70.30	9370	9740	9320	12350	6650	9500	9486.06	5.05	889	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6734	5.71	1.46	12	0.10	1680.00	6568.00	23500	20240701	-59.19	7600	20241210	26.18	11800	-18.73	20250120	8040	19.28	20250102	23500	-59.19	20240701	7600	26.18	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
116	20250310	141125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9590	90	2	0.95	621214165	65534	64.93	9370	9740	9320	12350	6650	9500	9479.26	5.05	736	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6734	5.71	1.46	12	0.09	1680.00	6568.00	23500	20240701	-59.19	7600	20241210	26.18	11800	-18.73	20250120	8040	19.28	20250102	23500	-59.19	20240701	7600	26.18	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
117	20250310	131123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9560	60	2	0.63	510247345	54008	53.51	9370	9610	9320	12350	6650	9500	9447.62	5.05	2209	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6713	5.69	1.46	12	0.08	1680.00	6568.00	23500	20240701	-59.32	7600	20241210	25.79	11800	-18.98	20250120	8040	18.91	20250102	23500	-59.32	20240701	7600	25.79	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
118	20250310	121120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9540	40	2	0.42	438555095	46514	46.08	9370	9580	9320	12350	6650	9500	9428.45	5.05	1413	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6699	5.68	1.45	12	0.07	1680.00	6568.00	23500	20240701	-59.40	7600	20241210	25.53	11800	-19.15	20250120	8040	18.66	20250102	23500	-59.40	20240701	7600	25.53	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
119	20250310	111120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9500	0	3	0.00	364487775	38741	38.38	9370	9520	9320	12350	6650	9500	9408.32	5.05	695	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6671	5.65	1.45	12	0.06	1680.00	6568.00	23500	20240701	-59.57	7600	20241210	25.00	11800	-19.49	20250120	8040	18.16	20250102	23500	-59.57	20240701	7600	25.00	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
120	20250310	101120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9470	-30	5	-0.32	261037805	27791	27.53	9370	9500	9320	12350	6650	9500	9392.89	5.05	-3069	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6650	5.64	1.44	12	0.04	1680.00	6568.00	23500	20240701	-59.70	7600	20241210	24.61	11800	-19.75	20250120	8040	17.79	20250102	23500	-59.70	20240701	7600	24.61	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
121	20250310	091122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9360	-140	5	-1.47	96541830	10309	10.21	9370	9500	9320	12350	6650	9500	9364.80	5.05	-2200	9953	9726	9523	9296	9093	9840	9410	70	2850	100	6840	10	1	70217344	6572	5.57	1.43	12	0.01	1680.00	6568.00	23500	20240701	-60.17	7600	20241210	23.16	11800	-20.68	20250120	8040	16.42	20250102	23500	-60.17	20240701	7600	23.16	20241210	1.57	N	336370	100	70 억	3546339	N	N	4016	N	N
122	20250307	161119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9500	-10	5	-0.11	962110955	100333	83.47	9450	9750	9320	12360	6660	9510	9589.18	5.04	10524	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6671	5.65	1.45	12	0.14	1680.00	6568.00	23500	20240701	-59.57	7600	20241210	25.00	11800	-19.49	20250120	8040	18.16	20250102	23500	-59.57	20240701	7600	25.00	20241210	1.59	N	336370	100	70 억	3539543	N	N	4016	N	N
123	20250307	151123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9510	0	3	0.00	875800035	91247	75.91	9450	9750	9320	12360	6660	9510	9598.12	5.04	8504	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6678	5.66	1.45	12	0.13	1680.00	6568.00	23500	20240701	-59.53	7600	20241210	25.13	11800	-19.41	20250120	8040	18.28	20250102	23500	-59.53	20240701	7600	25.13	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
124	20250307	141119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9640	130	2	1.37	689012785	71618	59.58	9450	9750	9320	12360	6660	9510	9620.66	5.04	4030	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6769	5.74	1.47	12	0.10	1680.00	6568.00	23500	20240701	-58.98	7600	20241210	26.84	11800	-18.31	20250120	8040	19.90	20250102	23500	-58.98	20240701	7600	26.84	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
125	20250307	131122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9650	140	2	1.47	547730490	56937	47.37	9450	9750	9320	12360	6660	9510	9619.94	5.04	4261	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6776	5.74	1.47	12	0.08	1680.00	6568.00	23500	20240701	-58.94	7600	20241210	26.97	11800	-18.22	20250120	8040	20.02	20250102	23500	-58.94	20240701	7600	26.97	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
126	20250307	121121	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9590	80	2	0.84	487144190	50626	42.12	9450	9750	9320	12360	6660	9510	9622.41	5.04	4163	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6734	5.71	1.46	12	0.07	1680.00	6568.00	23500	20240701	-59.19	7600	20241210	26.18	11800	-18.73	20250120	8040	19.28	20250102	23500	-59.19	20240701	7600	26.18	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
127	20250307	111119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9680	170	2	1.79	429735790	44660	37.15	9450	9750	9320	12360	6660	9510	9622.39	5.04	3261	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6797	5.76	1.47	12	0.06	1680.00	6568.00	23500	20240701	-58.81	7600	20241210	27.37	11800	-17.97	20250120	8040	20.40	20250102	23500	-58.81	20240701	7600	27.37	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
128	20250307	101116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9685	175	2	1.84	298219865	31104	25.88	9450	9730	9320	12360	6660	9510	9587.83	5.04	-459	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6801	5.76	1.47	12	0.04	1680.00	6568.00	23500	20240701	-58.79	7600	20241210	27.43	11800	-17.92	20250120	8040	20.46	20250102	23500	-58.79	20240701	7600	27.43	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
129	20250307	091123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9440	-70	5	-0.74	66446240	7065	5.88	9450	9450	9320	12360	6660	9510	9404.99	5.04	619	10030	9770	9590	9330	9150	9680	9240	70	2850	100	6840	10	1	70217344	6629	5.62	1.44	12	0.01	1680.00	6568.00	23500	20240701	-59.83	7600	20241210	24.21	11800	-20.00	20250120	8040	17.41	20250102	23500	-59.83	20240701	7600	24.21	20241210	1.59	N	336370	100	70 억	3539543	N	N	486	N	N
130	20250306	161112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9510	-60	5	-0.63	1136128775	117898	100.73	9710	9850	9410	12440	6700	9570	9636.62	5.07	-4673	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6678	5.66	1.45	12	0.17	1680.00	6568.00	23500	20240701	-59.53	7600	20241210	25.13	11800	-19.41	20250120	8040	18.28	20250102	23500	-59.53	20240701	7600	25.13	20241210	1.63	N	336370	100	70 억	3556689	N	N	486	N	N
131	20250306	151112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9440	-130	5	-1.36	1000715535	103656	88.57	9710	9850	9410	12440	6700	9570	9654.20	5.07	1102	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6629	5.62	1.44	12	0.15	1680.00	6568.00	23500	20240701	-59.83	7600	20241210	24.21	11800	-20.00	20250120	8040	17.41	20250102	23500	-59.83	20240701	7600	24.21	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
132	20250306	141112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9560	-10	5	-0.10	826465085	85307	72.89	9710	9850	9550	12440	6700	9570	9688.13	5.07	1364	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6713	5.69	1.46	12	0.12	1680.00	6568.00	23500	20240701	-59.32	7600	20241210	25.79	11800	-18.98	20250120	8040	18.91	20250102	23500	-59.32	20240701	7600	25.79	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
133	20250306	131112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9660	90	2	0.94	683726625	70442	60.19	9710	9850	9580	12440	6700	9570	9706.24	5.07	5859	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6783	5.75	1.47	12	0.10	1680.00	6568.00	23500	20240701	-58.89	7600	20241210	27.11	11800	-18.14	20250120	8040	20.15	20250102	23500	-58.89	20240701	7600	27.11	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
134	20250306	121111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9670	100	2	1.04	616219405	63450	54.21	9710	9850	9580	12440	6700	9570	9711.89	5.07	6356	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6790	5.76	1.47	12	0.09	1680.00	6568.00	23500	20240701	-58.85	7600	20241210	27.24	11800	-18.05	20250120	8040	20.27	20250102	23500	-58.85	20240701	7600	27.24	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
135	20250306	111108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9710	140	2	1.46	557822175	57425	49.06	9710	9850	9580	12440	6700	9570	9713.93	5.07	5233	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6818	5.78	1.48	12	0.08	1680.00	6568.00	23500	20240701	-58.68	7600	20241210	27.76	11800	-17.71	20250120	8040	20.77	20250102	23500	-58.68	20240701	7600	27.76	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
136	20250306	101111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9650	80	2	0.84	406139625	41699	35.63	9710	9850	9600	12440	6700	9570	9739.79	5.07	2391	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6776	5.74	1.47	12	0.06	1680.00	6568.00	23500	20240701	-58.94	7600	20241210	26.97	11800	-18.22	20250120	8040	20.02	20250102	23500	-58.94	20240701	7600	26.97	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
137	20250306	091114	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9800	230	2	2.40	159801430	16341	13.96	9710	9830	9620	12440	6700	9570	9779.17	5.07	6668	10003	9786	9553	9336	9103	9895	9445	70	2870	100	6890	10	1	70217344	6881	5.83	1.49	12	0.02	1680.00	6568.00	23500	20240701	-58.30	7600	20241210	28.95	11800	-16.95	20250120	8040	21.89	20250102	23500	-58.30	20240701	7600	28.95	20241210	1.63	N	336370	100	70 억	3556689	N	N	3112	N	N
138	20250305	161058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9570	250	2	2.68	1113141220	116482	61.76	9320	9770	9320	12110	6530	9320	9556.56	5.07	15946	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6720	5.70	1.46	12	0.17	1680.00	6568.00	23500	20240701	-59.28	7600	20241210	25.92	11800	-18.90	20250120	8040	19.03	20250102	23500	-59.28	20240701	7600	25.92	20241210	1.64	N	336370	100	70 억	3559986	N	N	3096	N	N
139	20250305	151103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9640	320	2	3.43	1061223500	111072	58.90	9320	9770	9320	12110	6530	9320	9554.63	5.07	15655	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6769	5.74	1.47	12	0.16	1680.00	6568.00	23500	20240701	-58.98	7600	20241210	26.84	11800	-18.31	20250120	8040	19.90	20250102	23500	-58.98	20240701	7600	26.84	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
140	20250305	141102	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9560	240	2	2.58	946284780	99087	52.54	9320	9770	9320	12110	6530	9320	9550.32	5.07	11716	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6713	5.69	1.46	12	0.14	1680.00	6568.00	23500	20240701	-59.32	7600	20241210	25.79	11800	-18.98	20250120	8040	18.91	20250102	23500	-59.32	20240701	7600	25.79	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
141	20250305	131059	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9520	200	2	2.15	884864650	92661	49.13	9320	9770	9320	12110	6530	9320	9549.78	5.07	9864	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6685	5.67	1.45	12	0.13	1680.00	6568.00	23500	20240701	-59.49	7600	20241210	25.26	11800	-19.32	20250120	8040	18.41	20250102	23500	-59.49	20240701	7600	25.26	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
142	20250305	121101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9580	260	2	2.79	819593645	85821	45.51	9320	9770	9320	12110	6530	9320	9550.36	5.07	9258	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6727	5.70	1.46	12	0.12	1680.00	6568.00	23500	20240701	-59.23	7600	20241210	26.05	11800	-18.81	20250120	8040	19.15	20250102	23500	-59.23	20240701	7600	26.05	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
143	20250305	111055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9600	280	2	3.00	697338520	73067	38.74	9320	9770	9320	12110	6530	9320	9544.19	5.07	12958	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6741	5.71	1.46	12	0.10	1680.00	6568.00	23500	20240701	-59.15	7600	20241210	26.32	11800	-18.64	20250120	8040	19.40	20250102	23500	-59.15	20240701	7600	26.32	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
144	20250305	101100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9620	300	2	3.22	554593345	58201	30.86	9320	9770	9320	12110	6530	9320	9529.36	5.07	9506	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6755	5.73	1.46	12	0.08	1680.00	6568.00	23500	20240701	-59.06	7600	20241210	26.58	11800	-18.47	20250120	8040	19.65	20250102	23500	-59.06	20240701	7600	26.58	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
145	20250305	091059	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9450	130	2	1.39	125217030	13249	7.03	9320	9570	9320	12110	6530	9320	9452.25	5.07	3087	9740	9530	9290	9080	8840	9545	9095	70	2790	100	6710	10	1	70217344	6636	5.62	1.44	12	0.02	1680.00	6568.00	23500	20240701	-59.79	7600	20241210	24.34	11800	-19.92	20250120	8040	17.54	20250102	23500	-59.79	20240701	7600	24.34	20241210	1.64	N	336370	100	70 억	3559986	N	N	3850	N	N
146	20250304	161047	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	0	3	0.00	1748445660	187564	69.83	9320	9500	9050	12110	6530	9320	9321.87	5.10	-24480	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6544	5.55	1.42	12	0.27	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	11800	-21.02	20250120	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.65	N	336370	100	70 억	3578891	N	N	3850	N	N
147	20250304	151044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9310	-10	5	-0.11	1578614460	169286	63.03	9320	9500	9050	12110	6530	9320	9325.14	5.10	-25821	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6537	5.54	1.42	12	0.24	1680.00	6568.00	23500	20240701	-60.38	7600	20241210	22.50	11800	-21.10	20250120	8040	15.80	20250102	23500	-60.38	20240701	7600	22.50	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
148	20250304	141049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9330	10	2	0.11	1323530205	141914	52.83	9320	9500	9050	12110	6530	9320	9326.30	5.10	-26820	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6551	5.55	1.42	12	0.20	1680.00	6568.00	23500	20240701	-60.30	7600	20241210	22.76	11800	-20.93	20250120	8040	16.04	20250102	23500	-60.30	20240701	7600	22.76	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
149	20250304	131045	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9370	50	2	0.54	1097587995	117809	43.86	9320	9500	9050	12110	6530	9320	9316.66	5.10	-24800	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6579	5.58	1.43	12	0.17	1680.00	6568.00	23500	20240701	-60.13	7600	20241210	23.29	11800	-20.59	20250120	8040	16.54	20250102	23500	-60.13	20240701	7600	23.29	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
150	20250304	121043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	-20	5	-0.21	894601825	95873	35.69	9320	9500	9050	12110	6530	9320	9331.16	5.10	-23813	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6530	5.54	1.42	12	0.14	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
151	20250304	111046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	30	2	0.32	754871340	80905	30.12	9320	9500	9050	12110	6530	9320	9330.39	5.10	-25068	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6565	5.57	1.42	12	0.12	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	11800	-20.76	20250120	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
152	20250304	101041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	558031725	59853	22.28	9320	9500	9050	12110	6530	9320	9323.39	5.10	-20194	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6586	5.58	1.43	12	0.09	1680.00	6568.00	23500	20240701	-60.09	7600	20241210	23.42	11800	-20.51	20250120	8040	16.67	20250102	23500	-60.09	20240701	7600	23.42	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N
153	20250304	091037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	-70	5	-0.75	291690245	31260	11.64	9320	9500	9240	12110	6530	9320	9331.24	5.10	-16261	10046	9682	9486	9122	8926	9585	9025	70	2790	100	6710	10	1	70217344	6495	5.51	1.41	12	0.04	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	11800	-21.61	20250120	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.65	N	336370	100	70 억	3578891	N	N	1395	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History