KissMeData/192650/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160942	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6760	-220	5	-3.15	1794202650	263483	251.56	6980	7010	6730	9070	4890	6980	6809.61	57.06	-81186	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4657	120.71	1.11	12	0.38	56.00	6115.00	11250	20240320	-39.91	6730	20250328	0.45	8460	-20.09	20250219	6730	0.45	20250328	11050	-38.82	20240401	6730	0.45	20250328	3.81	N	192650	100	71 억	39306191	N	N	84	N	N
3	20250328	150946	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6770	-210	5	-3.01	1701676680	249819	238.51	6980	7010	6730	9070	4890	6980	6811.63	57.06	-82431	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4664	120.89	1.11	12	0.36	56.00	6115.00	11250	20240320	-39.82	6730	20250328	0.59	8460	-19.98	20250219	6730	0.59	20250328	11050	-38.73	20240401	6730	0.59	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
4	20250328	140948	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6760	-220	5	-3.15	1510457470	221477	211.45	6980	7010	6750	9070	4890	6980	6819.92	57.06	-77363	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4657	120.71	1.11	12	0.32	56.00	6115.00	11250	20240320	-39.91	6750	20250328	0.15	8460	-20.09	20250219	6750	0.15	20250328	11050	-38.82	20240401	6750	0.15	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
5	20250328	130945	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6770	-210	5	-3.01	1236731810	181002	172.81	6980	7010	6760	9070	4890	6980	6832.69	57.06	-68201	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4664	120.89	1.11	12	0.26	56.00	6115.00	11250	20240320	-39.82	6760	20250328	0.15	8460	-19.98	20250219	6760	0.15	20250328	11050	-38.73	20240401	6760	0.15	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
6	20250328	120944	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6790	-190	5	-2.72	1121931240	164073	156.65	6980	7010	6760	9070	4890	6980	6838.00	57.06	-58708	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4678	121.25	1.11	12	0.24	56.00	6115.00	11250	20240320	-39.64	6760	20250328	0.44	8460	-19.74	20250219	6760	0.44	20250328	11050	-38.55	20240401	6760	0.44	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
7	20250328	110941	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6790	-190	5	-2.72	1056646030	154462	147.47	6980	7010	6760	9070	4890	6980	6840.81	57.06	-56607	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4678	121.25	1.11	12	0.22	56.00	6115.00	11250	20240320	-39.64	6760	20250328	0.44	8460	-19.74	20250219	6760	0.44	20250328	11050	-38.55	20240401	6760	0.44	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
8	20250328	100947	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	6800	-180	5	-2.58	952499420	139214	132.91	6980	7010	6760	9070	4890	6980	6841.97	57.06	-50461	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4685	121.43	1.11	12	0.20	56.00	6115.00	11250	20240320	-39.56	6760	20250328	0.59	8460	-19.62	20250219	6760	0.59	20250328	11050	-38.46	20240401	6760	0.59	20250328	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
9	20250328	090952	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6930	-50	5	-0.72	89766600	12920	12.34	6980	7010	6920	9070	4890	6980	6947.86	57.06	-5865	7086	7032	6996	6942	6906	7015	6925	72	2090	100	5160	10	1	68890041	4774	123.75	1.13	12	0.02	56.00	6115.00	11250	20240320	-38.40	6900	20250203	0.43	8460	-18.09	20250219	6900	0.43	20250203	11050	-37.29	20240401	6900	0.43	20250203	3.81	N	192650	100	71 억	39306191	N	N	16	N	N
10	20250327	162300	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6980	-90	5	-1.27	732386350	104639	118.66	7040	7050	6960	9190	4950	7070	6999.31	57.05	-10459	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4809	124.64	1.14	12	0.15	56.00	6115.00	11250	20240320	-37.96	6900	20250203	1.16	8460	-17.49	20250219	6900	1.16	20250203	11050	-36.83	20240401	6900	1.16	20250203	3.81	N	192650	100	71 억	39305014	N	N	16	N	N
11	20250327	150944	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-70	5	-0.99	653565500	93344	105.85	7040	7050	6960	9190	4950	7070	7001.69	57.05	-3767	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4822	125.00	1.14	12	0.14	56.00	6115.00	11250	20240320	-37.78	6900	20250203	1.45	8460	-17.26	20250219	6900	1.45	20250203	11050	-36.65	20240401	6900	1.45	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
12	20250327	140945	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-70	5	-0.99	518795730	74059	83.98	7040	7050	6960	9190	4950	7070	7005.17	57.05	117	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4822	125.00	1.14	12	0.11	56.00	6115.00	11250	20240320	-37.78	6900	20250203	1.45	8460	-17.26	20250219	6900	1.45	20250203	11050	-36.65	20240401	6900	1.45	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
13	20250327	130940	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	474483110	67735	76.81	7040	7050	6960	9190	4950	7070	7004.99	57.05	1808	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4829	125.18	1.15	12	0.10	56.00	6115.00	11250	20240320	-37.69	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
14	20250327	120948	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	398175865	56843	64.46	7040	7050	6960	9190	4950	7070	7004.84	57.05	3518	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4829	125.18	1.15	12	0.08	56.00	6115.00	11250	20240320	-37.69	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
15	20250327	110944	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-70	5	-0.99	367748275	52505	59.54	7040	7050	6960	9190	4950	7070	7004.06	57.05	4496	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4822	125.00	1.14	12	0.08	56.00	6115.00	11250	20240320	-37.78	6900	20250203	1.45	8460	-17.26	20250219	6900	1.45	20250203	11050	-36.65	20240401	6900	1.45	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
16	20250327	100940	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-50	5	-0.71	214506110	30596	34.69	7040	7050	6960	9190	4950	7070	7010.92	57.05	4673	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4836	125.36	1.15	12	0.04	56.00	6115.00	11250	20240320	-37.60	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11050	-36.47	20240401	6900	1.74	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
17	20250327	090944	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	81846550	11709	13.28	7040	7040	6960	9190	4950	7070	6990.05	57.05	-6786	7156	7112	7036	6992	6916	7135	7015	72	2120	100	5230	10	1	68890041	4829	125.18	1.15	12	0.02	56.00	6115.00	11250	20240320	-37.69	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.81	N	192650	100	71 억	39305014	N	N	96	N	N
18	20250326	160933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	70	2	1.00	617586160	88043	76.32	7000	7080	6960	9100	4900	7000	7014.52	56.90	1477	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4871	31.15	1.17	12	0.13	227.00	6038.00	11250	20240320	-37.16	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11050	-36.02	20240401	6900	2.46	20250203	3.80	N	192650	100	71 억	39198154	N	N	96	N	N
19	20250326	150936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7050	50	2	0.71	550860930	78598	68.13	7000	7070	6960	9100	4900	7000	7008.59	56.90	-2360	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4857	31.06	1.17	12	0.11	227.00	6038.00	11250	20240320	-37.33	6900	20250203	2.17	8460	-16.67	20250219	6900	2.17	20250203	11050	-36.20	20240401	6900	2.17	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
20	20250326	140935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	20	2	0.29	483124040	68966	59.78	7000	7070	6960	9100	4900	7000	7005.25	56.90	-6128	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4836	30.93	1.16	12	0.10	227.00	6038.00	11250	20240320	-37.60	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11050	-36.47	20240401	6900	1.74	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
21	20250326	130935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6990	-10	5	-0.14	422060390	60269	52.24	7000	7070	6960	9100	4900	7000	7002.94	56.90	-5111	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4815	30.79	1.16	12	0.09	227.00	6038.00	11250	20240320	-37.87	6900	20250203	1.30	8460	-17.38	20250219	6900	1.30	20250203	11050	-36.74	20240401	6900	1.30	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
22	20250326	120941	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	10	2	0.14	362627380	51778	44.88	7000	7070	6960	9100	4900	7000	7003.50	56.90	-3661	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4829	30.88	1.16	12	0.08	227.00	6038.00	11250	20240320	-37.69	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
23	20250326	110937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	30	2	0.43	293153310	41869	36.29	7000	7070	6960	9100	4900	7000	7001.68	56.90	1948	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4843	30.97	1.16	12	0.06	227.00	6038.00	11250	20240320	-37.51	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11050	-36.38	20240401	6900	1.88	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
24	20250326	100936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6990	-10	5	-0.14	172339020	24683	21.40	7000	7040	6960	9100	4900	7000	6982.09	56.90	2166	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4815	30.79	1.16	12	0.04	227.00	6038.00	11250	20240320	-37.87	6900	20250203	1.30	8460	-17.38	20250219	6900	1.30	20250203	11050	-36.74	20240401	6900	1.30	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
25	20250326	090937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	20	2	0.29	11314020	1616	1.40	7000	7040	7000	9100	4900	7000	7001.25	56.90	-71	7166	7082	7036	6952	6906	7060	6930	72	2100	100	5180	10	1	68890041	4836	30.93	1.16	12	0.00	227.00	6038.00	11250	20240320	-37.60	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11050	-36.47	20240401	6900	1.74	20250203	3.80	N	192650	100	71 억	39198154	N	N	882	N	N
26	20250325	160930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-70	5	-0.99	802112035	114204	161.16	7120	7120	6990	9190	4950	7070	7023.46	56.93	-50924	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4822	30.84	1.16	12	0.17	227.00	6038.00	11260	20240313	-37.83	6900	20250203	1.45	8460	-17.26	20250219	6900	1.45	20250203	11050	-36.65	20240401	6900	1.45	20250203	3.84	N	192650	100	71 억	39218623	N	N	882	N	N
27	20250325	150932	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	767732715	109293	154.23	7120	7120	6990	9190	4950	7070	7024.47	56.93	-49954	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4829	30.88	1.16	12	0.16	227.00	6038.00	11260	20240313	-37.74	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
28	20250325	140929	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	686793485	97740	137.92	7120	7120	6990	9190	4950	7070	7026.67	56.93	-47393	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4829	30.88	1.16	12	0.14	227.00	6038.00	11260	20240313	-37.74	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
29	20250325	131019	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	554113855	78798	111.19	7120	7120	7000	9190	4950	7070	7032.00	56.93	-41098	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4829	30.88	1.16	12	0.11	227.00	6038.00	11260	20240313	-37.74	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
30	20250325	120930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-60	5	-0.85	492879120	70066	98.87	7120	7120	7000	9190	4950	7070	7034.42	56.93	-39333	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4829	30.88	1.16	12	0.10	227.00	6038.00	11260	20240313	-37.74	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11050	-36.56	20240401	6900	1.59	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
31	20250325	110929	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	-30	5	-0.42	338403120	48060	67.82	7120	7120	7010	9190	4950	7070	7041.17	56.93	-21984	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4850	31.01	1.17	12	0.07	227.00	6038.00	11260	20240313	-37.48	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11050	-36.29	20240401	6900	2.03	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
32	20250325	100940	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-40	5	-0.57	238807760	33914	47.86	7120	7120	7010	9190	4950	7070	7041.43	56.93	-13723	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4843	30.97	1.16	12	0.05	227.00	6038.00	11260	20240313	-37.57	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11050	-36.38	20240401	6900	1.88	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
33	20250325	090938	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	30	2	0.42	27484330	3876	5.47	7120	7120	7070	9190	4950	7070	7091.80	56.93	872	7183	7126	7073	7016	6963	7125	7015	72	2120	100	5230	10	1	68890041	4891	31.28	1.18	12	0.01	227.00	6038.00	11260	20240313	-36.94	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11050	-35.75	20240401	6900	2.90	20250203	3.84	N	192650	100	71 억	39218623	N	N	425	N	N
34	20250324	160928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	0	3	0.00	500691180	70769	53.39	7070	7130	7020	9190	4950	7070	7075.04	56.94	-5595	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4871	31.15	1.17	12	0.10	227.00	6038.00	11290	20240312	-37.38	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11050	-36.02	20240401	6900	2.46	20250203	3.79	N	192650	100	71 억	39223654	N	N	425	N	N
35	20250324	150933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7060	-10	5	-0.14	440610040	62245	46.96	7070	7130	7020	9190	4950	7070	7078.67	56.94	-1280	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4864	31.10	1.17	12	0.09	227.00	6038.00	11290	20240312	-37.47	6900	20250203	2.32	8460	-16.55	20250219	6900	2.32	20250203	11050	-36.11	20240401	6900	2.32	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
36	20250324	140935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	10	2	0.14	344936510	48673	36.72	7070	7130	7020	9190	4950	7070	7086.88	56.94	2103	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4877	31.19	1.17	12	0.07	227.00	6038.00	11290	20240312	-37.29	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11050	-35.93	20240401	6900	2.61	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
37	20250324	130934	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	10	2	0.14	296304110	41799	31.53	7070	7130	7020	9190	4950	7070	7088.87	56.94	4327	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4877	31.19	1.17	12	0.06	227.00	6038.00	11290	20240312	-37.29	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11050	-35.93	20240401	6900	2.61	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
38	20250324	120933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	40	2	0.57	230611400	32533	24.54	7070	7130	7020	9190	4950	7070	7088.65	56.94	9288	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4898	31.32	1.18	12	0.05	227.00	6038.00	11290	20240312	-37.02	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11050	-35.66	20240401	6900	3.04	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
39	20250324	110932	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	50	2	0.71	205034090	28937	21.83	7070	7130	7020	9190	4950	7070	7085.64	56.94	11183	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4905	31.37	1.18	12	0.04	227.00	6038.00	11290	20240312	-36.94	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11050	-35.57	20240401	6900	3.19	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
40	20250324	100929	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	50	2	0.71	169202375	23905	18.03	7070	7120	7020	9190	4950	7070	7078.18	56.94	10972	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4905	31.37	1.18	12	0.03	227.00	6038.00	11290	20240312	-36.94	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11050	-35.57	20240401	6900	3.19	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
41	20250324	090931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-50	5	-0.71	61681320	8733	6.59	7070	7080	7020	9190	4950	7070	7062.85	56.94	3524	7276	7172	7066	6962	6856	7225	7015	72	2120	100	5230	10	1	68890041	4836	30.93	1.16	12	0.01	227.00	6038.00	11290	20240312	-37.82	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11050	-36.47	20240401	6900	1.74	20250203	3.79	N	192650	100	71 억	39223654	N	N	333	N	N
42	20250321	160947	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	30	2	0.43	926997365	131185	81.49	7040	7170	6960	9150	4930	7040	7066.33	56.82	12825	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4871	31.15	1.17	12	0.19	227.00	6038.00	11690	20240311	-39.52	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11080	-36.19	20240321	6900	2.46	20250203	3.82	N	192650	100	71 억	39144349	N	N	332	N	N
43	20250321	150931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	40	2	0.57	887282505	125568	78.00	7040	7170	6960	9150	4930	7040	7066.15	56.82	12554	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4877	31.19	1.17	12	0.18	227.00	6038.00	11690	20240311	-39.44	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11080	-36.10	20240321	6900	2.61	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
44	20250321	140932	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	40	2	0.57	787578435	111491	69.26	7040	7170	6960	9150	4930	7040	7064.05	56.82	14695	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4877	31.19	1.17	12	0.16	227.00	6038.00	11690	20240311	-39.44	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11080	-36.10	20240321	6900	2.61	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
45	20250321	130933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	70	2	0.99	721531515	102168	63.47	7040	7170	6960	9150	4930	7040	7062.21	56.82	14706	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4898	31.32	1.18	12	0.15	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11080	-35.83	20240321	6900	3.04	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
46	20250321	120934	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	90	2	1.28	624842095	88596	55.04	7040	7170	6960	9150	4930	7040	7052.71	56.82	10239	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4912	31.41	1.18	12	0.13	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11080	-35.65	20240321	6900	3.33	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
47	20250321	110932	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	50	2	0.71	496810725	70634	43.88	7040	7130	6960	9150	4930	7040	7033.59	56.82	-2152	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4884	31.23	1.17	12	0.10	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11080	-36.01	20240321	6900	2.75	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
48	20250321	100935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7000	-40	5	-0.57	312301980	44635	27.73	7040	7060	6960	9150	4930	7040	6996.80	56.82	-22550	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4822	30.84	1.16	12	0.06	227.00	6038.00	11690	20240311	-40.12	6900	20250203	1.45	8460	-17.26	20250219	6900	1.45	20250203	11080	-36.82	20240321	6900	1.45	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
49	20250321	090939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-20	5	-0.28	57320200	8169	5.07	7040	7060	7000	9150	4930	7040	7016.80	56.82	-3847	7266	7152	7076	6962	6886	7115	6925	72	2110	100	5200	10	1	68890041	4836	30.93	1.16	12	0.01	227.00	6038.00	11690	20240311	-39.95	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11080	-36.64	20240321	6900	1.74	20250203	3.82	N	192650	100	71 억	39144349	N	N	1	N	N
50	20250320	161415	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	-80	5	-1.12	1136769555	160876	133.79	7130	7190	7000	9250	4990	7120	7066.12	56.91	-62494	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4850	31.01	1.17	12	0.23	227.00	6038.00	11690	20240311	-39.78	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11250	-37.42	20240320	6900	2.03	20250203	3.83	N	192650	100	71 억	39207199	N	N	1	N	N
51	20250320	150930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-100	5	-1.40	1032263485	146001	121.42	7130	7190	7010	9250	4990	7120	7070.25	56.91	-55944	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4836	30.93	1.16	12	0.21	227.00	6038.00	11690	20240311	-39.95	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11250	-37.60	20240320	6900	1.74	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
52	20250320	140934	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-90	5	-1.26	788203390	111241	92.51	7130	7190	7030	9250	4990	7120	7085.55	56.91	-46581	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4843	30.97	1.16	12	0.16	227.00	6038.00	11690	20240311	-39.86	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11250	-37.51	20240320	6900	1.88	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
53	20250320	130933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	-50	5	-0.70	588667970	82901	68.94	7130	7190	7050	9250	4990	7120	7100.85	56.91	-33868	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4871	31.15	1.17	12	0.12	227.00	6038.00	11690	20240311	-39.52	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11250	-37.16	20240320	6900	2.46	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
54	20250320	120930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	-20	5	-0.28	450471185	63352	52.68	7130	7190	7060	9250	4990	7120	7110.61	56.91	-18444	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4891	31.28	1.18	12	0.09	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
55	20250320	110931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	-30	5	-0.42	393021170	55256	45.95	7130	7190	7060	9250	4990	7120	7112.73	56.91	-14665	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4884	31.23	1.17	12	0.08	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
56	20250320	100930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	-10	5	-0.14	291499220	40927	34.04	7130	7190	7080	9250	4990	7120	7122.42	56.91	-8384	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4898	31.32	1.18	12	0.06	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
57	20250320	090934	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7170	50	2	0.70	93352860	13073	10.87	7130	7190	7120	9250	4990	7120	7140.89	56.91	5838	7206	7162	7096	7052	6986	7185	7075	72	2130	100	5260	10	1	68890041	4939	31.59	1.19	12	0.02	227.00	6038.00	11690	20240311	-38.67	6900	20250203	3.91	8460	-15.25	20250219	6900	3.91	20250203	11250	-36.27	20240320	6900	3.91	20250203	3.83	N	192650	100	71 억	39207199	N	N	43	N	N
58	20250319	160927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	60	2	0.85	851950450	120239	83.09	7060	7140	7030	9170	4950	7060	7085.43	56.88	8417	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4905	31.37	1.18	12	0.17	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11250	-36.71	20240320	6900	3.19	20250203	3.83	N	192650	100	71 억	39182540	N	N	43	N	N
59	20250319	150928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	60	2	0.85	809995370	114346	79.02	7060	7140	7030	9170	4950	7060	7083.72	56.88	8502	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4905	31.37	1.18	12	0.17	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11250	-36.71	20240320	6900	3.19	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
60	20250319	140931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	30	2	0.42	681624660	96285	66.54	7060	7140	7030	9170	4950	7060	7079.24	56.88	3466	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4884	31.23	1.17	12	0.14	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
61	20250319	130928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	70	2	0.99	644894880	91108	62.96	7060	7140	7030	9170	4950	7060	7078.36	56.88	5207	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4912	31.41	1.18	12	0.13	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11250	-36.62	20240320	6900	3.33	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
62	20250319	120928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7060	0	3	0.00	446655030	63188	43.66	7060	7110	7030	9170	4950	7060	7068.67	56.88	-11703	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4864	31.10	1.17	12	0.09	227.00	6038.00	11690	20240311	-39.61	6900	20250203	2.32	8460	-16.55	20250219	6900	2.32	20250203	11250	-37.24	20240320	6900	2.32	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
63	20250319	110928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	-20	5	-0.28	381119300	53898	37.24	7060	7110	7030	9170	4950	7060	7071.12	56.88	-15144	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4850	31.01	1.17	12	0.08	227.00	6038.00	11690	20240311	-39.78	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11250	-37.42	20240320	6900	2.03	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
64	20250319	100929	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	20	2	0.28	176406690	24890	17.20	7060	7110	7050	9170	4950	7060	7087.45	56.88	-7185	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4877	31.19	1.17	12	0.04	227.00	6038.00	11690	20240311	-39.44	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11250	-37.07	20240320	6900	2.61	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
65	20250319	090932	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	50	2	0.71	31323770	4428	3.06	7060	7110	7050	9170	4950	7060	7074.02	56.88	827	7180	7120	7090	7030	7000	7105	7015	72	2110	100	5220	10	1	68890041	4898	31.32	1.18	12	0.01	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.83	N	192650	100	71 억	39182540	N	N	77	N	N
66	20250318	160924	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7060	-30	5	-0.42	1013652400	142855	101.66	7110	7150	7060	9210	4970	7090	7095.73	56.88	-13258	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4864	31.10	1.17	12	0.21	227.00	6038.00	11690	20240311	-39.61	6900	20250203	2.32	8460	-16.55	20250219	6900	2.32	20250203	11250	-37.24	20240320	6900	2.32	20250203	3.82	N	192650	100	71 억	39185821	N	N	77	N	N
67	20250318	150928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	-10	5	-0.14	975410515	137442	97.81	7110	7150	7060	9210	4970	7090	7096.89	56.88	-10704	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4877	31.19	1.17	12	0.20	227.00	6038.00	11690	20240311	-39.44	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11250	-37.07	20240320	6900	2.61	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
68	20250318	140926	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	-20	5	-0.28	826619600	116423	82.85	7110	7150	7070	9210	4970	7090	7100.14	56.88	-8579	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4871	31.15	1.17	12	0.17	227.00	6038.00	11690	20240311	-39.52	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11250	-37.16	20240320	6900	2.46	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
69	20250318	130925	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	20	2	0.28	689883590	97135	69.12	7110	7150	7080	9210	4970	7090	7102.32	56.88	-7856	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4898	31.32	1.18	12	0.14	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
70	20250318	120925	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	10	2	0.14	545839610	76812	54.66	7110	7150	7080	9210	4970	7090	7106.18	56.88	-2996	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4891	31.28	1.18	12	0.11	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
71	20250318	110925	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	10	2	0.14	441307490	62067	44.17	7110	7150	7080	9210	4970	7090	7110.18	56.88	-3166	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4891	31.28	1.18	12	0.09	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
72	20250318	100927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	10	2	0.14	304856295	42848	30.49	7110	7150	7090	9210	4970	7090	7114.83	56.88	4638	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4891	31.28	1.18	12	0.06	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
73	20250318	090930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	20	2	0.28	17991170	2530	1.80	7110	7130	7100	9210	4970	7090	7111.13	56.88	-76	7196	7142	7096	7042	6996	7120	7020	72	2120	100	5240	10	1	68890041	4898	31.32	1.18	12	0.00	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.82	N	192650	100	71 억	39185821	N	N	0	N	N
74	20250317	160923	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	40	2	0.57	979880105	137928	168.18	7110	7150	7050	9160	4940	7050	7104.29	56.83	23258	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4884	31.23	1.17	12	0.20	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
75	20250317	150922	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	40	2	0.57	951466185	133921	163.29	7110	7150	7050	9160	4940	7050	7104.68	56.83	22677	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4884	31.23	1.17	12	0.19	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
76	20250317	140924	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	60	2	0.85	664559480	93418	113.90	7110	7150	7060	9160	4940	7050	7113.83	56.83	15037	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4898	31.32	1.18	12	0.14	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
77	20250317	130923	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	70	2	0.99	610162770	85769	104.58	7110	7150	7060	9160	4940	7050	7114.02	56.83	17649	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4905	31.37	1.18	12	0.12	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11250	-36.71	20240320	6900	3.19	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
78	20250317	120923	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	60	2	0.85	577857365	81236	99.05	7110	7150	7060	9160	4940	7050	7113.32	56.83	18701	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4898	31.32	1.18	12	0.12	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11250	-36.80	20240320	6900	3.04	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
79	20250317	110922	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	50	2	0.71	401151920	56381	68.75	7110	7150	7060	9160	4940	7050	7115.02	56.83	14200	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4891	31.28	1.18	12	0.08	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
80	20250317	100922	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	70	2	0.99	311638455	43780	53.38	7110	7150	7060	9160	4940	7050	7118.28	56.83	10390	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4905	31.37	1.18	12	0.06	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11250	-36.71	20240320	6900	3.19	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
81	20250317	090924	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	70	2	0.99	59687240	8400	10.24	7110	7150	7060	9160	4940	7050	7105.62	56.83	3926	7176	7112	7056	6992	6936	7145	7025	72	2110	100	5210	10	1	68890041	4905	31.37	1.18	12	0.01	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11250	-36.71	20240320	6900	3.19	20250203	3.80	N	192650	100	71 억	39152375	N	N	25	N	N
82	20250314	160919	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7050	40	2	0.57	577187800	81650	72.55	7010	7120	7000	9110	4910	7010	7069.24	56.80	21783	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4857	31.06	1.17	12	0.12	227.00	6038.00	11690	20240311	-39.69	6900	20250203	2.17	8460	-16.67	20250219	6900	2.17	20250203	11250	-37.33	20240320	6900	2.17	20250203	3.77	N	192650	100	71 억	39131012	N	N	25	N	N
83	20250314	150925	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	60	2	0.86	477937960	67571	60.04	7010	7120	7000	9110	4910	7010	7073.12	56.80	20783	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4871	31.15	1.17	12	0.10	227.00	6038.00	11690	20240311	-39.52	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11250	-37.16	20240320	6900	2.46	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
84	20250314	140919	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	80	2	1.14	396199420	56019	49.77	7010	7120	7000	9110	4910	7010	7072.59	56.80	15899	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4884	31.23	1.17	12	0.08	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
85	20250314	130918	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	80	2	1.14	340556880	48145	42.78	7010	7120	7000	9110	4910	7010	7073.57	56.80	12275	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4884	31.23	1.17	12	0.07	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
86	20250314	120922	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	90	2	1.28	287471500	40665	36.13	7010	7120	7000	9110	4910	7010	7069.26	56.80	9829	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4891	31.28	1.18	12	0.06	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11250	-36.89	20240320	6900	2.90	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
87	20250314	110920	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	70	2	1.00	253701240	35897	31.89	7010	7120	7000	9110	4910	7010	7067.48	56.80	6520	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4877	31.19	1.17	12	0.05	227.00	6038.00	11690	20240311	-39.44	6900	20250203	2.61	8460	-16.31	20250219	6900	2.61	20250203	11250	-37.07	20240320	6900	2.61	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
88	20250314	100920	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	80	2	1.14	168882920	23867	21.21	7010	7120	7000	9110	4910	7010	7076.00	56.80	5077	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4884	31.23	1.17	12	0.03	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11250	-36.98	20240320	6900	2.75	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
89	20250314	090924	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	30	2	0.43	32778370	4655	4.14	7010	7070	7000	9110	4910	7010	7041.54	56.80	3091	7290	7150	7080	6940	6870	7115	6905	72	2100	100	5180	10	1	68890041	4850	31.01	1.17	12	0.01	227.00	6038.00	11690	20240311	-39.78	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11250	-37.42	20240320	6900	2.03	20250203	3.77	N	192650	100	71 억	39131012	N	N	22	N	N
90	20250313	160914	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-100	5	-1.41	792379200	111730	125.84	7120	7220	7010	9240	4980	7110	7091.98	56.76	-26864	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4829	30.88	1.16	12	0.16	227.00	6038.00	11690	20240311	-40.03	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11260	-37.74	20240313	6900	1.59	20250203	3.78	N	192650	100	71 억	39102510	N	N	22	N	N
91	20250313	150915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	-70	5	-0.98	727656040	102509	115.45	7120	7220	7010	9240	4980	7110	7098.46	56.76	-24936	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4850	31.01	1.17	12	0.15	227.00	6038.00	11690	20240311	-39.78	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11260	-37.48	20240313	6900	2.03	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
92	20250313	140913	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-80	5	-1.13	621950900	87454	98.50	7120	7220	7020	9240	4980	7110	7111.75	56.76	-22469	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4843	30.97	1.16	12	0.13	227.00	6038.00	11690	20240311	-39.86	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11260	-37.57	20240313	6900	1.88	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
93	20250313	130914	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	-20	5	-0.28	529193070	74292	83.67	7120	7220	7060	9240	4980	7110	7123.15	56.76	-13307	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4884	31.23	1.17	12	0.11	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11260	-37.03	20240313	6900	2.75	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
94	20250313	120914	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	0	3	0.00	383885290	53791	60.58	7120	7220	7080	9240	4980	7110	7136.61	56.76	499	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4898	31.32	1.18	12	0.08	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11260	-36.86	20240313	6900	3.04	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
95	20250313	110915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	20	2	0.28	251982430	35214	39.66	7120	7220	7090	9240	4980	7110	7155.75	56.76	3625	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4912	31.41	1.18	12	0.05	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11260	-36.68	20240313	6900	3.33	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
96	20250313	100913	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	20	2	0.28	150560330	20979	23.63	7120	7220	7120	9240	4980	7110	7176.72	56.76	2325	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4912	31.41	1.18	12	0.03	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11260	-36.68	20240313	6900	3.33	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
97	20250313	090917	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7180	70	2	0.98	18922110	2641	2.97	7120	7200	7120	9240	4980	7110	7164.75	56.76	-553	7223	7166	7113	7056	7003	7195	7085	72	2130	100	5260	10	1	68890041	4946	31.63	1.19	12	0.00	227.00	6038.00	11690	20240311	-38.58	6900	20250203	4.06	8460	-15.13	20250219	6900	4.06	20250203	11260	-36.23	20240313	6900	4.06	20250203	3.78	N	192650	100	71 억	39102510	N	N	108	N	N
98	20250312	160909	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	10	2	0.14	629675280	88579	58.52	7100	7170	7060	9230	4970	7100	7108.63	56.79	-20450	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4898	31.32	1.18	12	0.13	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11290	-37.02	20240312	6900	3.04	20250203	3.78	N	192650	100	71 억	39122971	N	N	108	N	N
99	20250312	150910	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	20	2	0.28	562126470	79083	52.25	7100	7170	7060	9230	4970	7100	7108.06	56.79	-18992	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4905	31.37	1.18	12	0.11	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11290	-36.94	20240312	6900	3.19	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
100	20250312	140908	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	0	3	0.00	487327050	68574	45.30	7100	7160	7060	9230	4970	7100	7106.59	56.79	-18191	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4891	31.28	1.18	12	0.10	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11290	-37.11	20240312	6900	2.90	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
101	20250312	130909	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	0	3	0.00	429807240	60474	39.95	7100	7160	7060	9230	4970	7100	7107.31	56.79	-17088	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4891	31.28	1.18	12	0.09	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11290	-37.11	20240312	6900	2.90	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
102	20250312	120911	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	20	2	0.28	285291300	40146	26.52	7100	7150	7060	9230	4970	7100	7106.34	56.79	-13140	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4905	31.37	1.18	12	0.06	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11290	-36.94	20240312	6900	3.19	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
103	20250312	110904	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	50	2	0.70	262844210	36995	24.44	7100	7150	7060	9230	4970	7100	7104.86	56.79	-12556	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4926	31.50	1.18	12	0.05	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11290	-36.67	20240312	6900	3.62	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
104	20250312	100906	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	-10	5	-0.14	135565090	19086	12.61	7100	7140	7060	9230	4970	7100	7102.85	56.79	-8661	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4884	31.23	1.17	12	0.03	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11290	-37.20	20240312	6900	2.75	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
105	20250312	090913	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	0	3	0.00	14170320	1999	1.32	7100	7120	7060	9230	4970	7100	7088.70	56.79	-1329	7233	7166	7053	6986	6873	7200	7020	72	2130	100	5250	10	1	68890041	4891	31.28	1.18	12	0.00	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11290	-37.11	20240312	6900	2.90	20250203	3.78	N	192650	100	71 억	39122971	N	N	5	N	N
106	20250311	160901	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	-50	5	-0.70	1061484085	151313	150.23	7000	7120	6940	9290	5010	7150	7014.30	56.84	-37222	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4891	31.28	1.18	12	0.22	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11690	-39.26	20240311	6900	2.90	20250203	3.76	N	192650	100	71 억	39156141	N	N	5	N	N
107	20250311	150905	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7040	-110	5	-1.54	946945525	135102	134.13	7000	7080	6940	9290	5010	7150	7009.11	56.84	-27234	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4850	31.01	1.17	12	0.20	227.00	6038.00	11690	20240311	-39.78	6900	20250203	2.03	8460	-16.78	20250219	6900	2.03	20250203	11690	-39.78	20240311	6900	2.03	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
108	20250311	140906	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-120	5	-1.68	883096205	126025	125.12	7000	7080	6940	9290	5010	7150	7007.31	56.84	-21512	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4843	30.97	1.16	12	0.18	227.00	6038.00	11690	20240311	-39.86	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11690	-39.86	20240311	6900	1.88	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
109	20250311	130904	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-130	5	-1.82	815123655	116384	115.55	7000	7080	6940	9290	5010	7150	7003.74	56.84	-21251	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4836	30.93	1.16	12	0.17	227.00	6038.00	11690	20240311	-39.95	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11690	-39.95	20240311	6900	1.74	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
110	20250311	120903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-120	5	-1.68	750910055	107237	106.47	7000	7080	6940	9290	5010	7150	7002.34	56.84	-17764	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4843	30.97	1.16	12	0.16	227.00	6038.00	11690	20240311	-39.86	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11690	-39.86	20240311	6900	1.88	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
111	20250311	110903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6980	-170	5	-2.38	693302525	99017	98.31	7000	7080	6940	9290	5010	7150	7001.85	56.84	-16844	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4809	30.75	1.16	12	0.14	227.00	6038.00	11690	20240311	-40.29	6900	20250203	1.16	8460	-17.49	20250219	6900	1.16	20250203	11690	-40.29	20240311	6900	1.16	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
112	20250311	100905	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-140	5	-1.96	486123760	69379	68.88	7000	7080	6940	9290	5010	7150	7006.78	56.84	-8059	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4829	30.88	1.16	12	0.10	227.00	6038.00	11690	20240311	-40.03	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11690	-40.03	20240311	6900	1.59	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
113	20250311	090905	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	6970	-180	5	-2.52	168857310	24185	24.01	7000	7040	6940	9290	5010	7150	6981.90	56.84	-6142	7256	7202	7136	7082	7016	7230	7110	72	2140	100	5290	10	1	68890041	4802	30.70	1.15	12	0.04	227.00	6038.00	11690	20240311	-40.38	6900	20250203	1.01	8460	-17.61	20250219	6900	1.01	20250203	11690	-40.38	20240311	6900	1.01	20250203	3.76	N	192650	100	71 억	39156141	N	N	48	N	N
114	20250310	160856	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	-10	5	-0.14	709951450	99516	84.53	7110	7190	7070	9300	5020	7160	7134.03	56.85	-9827	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4926	31.50	1.18	12	0.14	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.74	N	192650	100	71 억	39166230	N	N	48	N	N
115	20250310	150903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	-50	5	-0.70	669605120	93864	79.73	7110	7190	7070	9300	5020	7160	7133.77	56.85	-7048	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4898	31.32	1.18	12	0.14	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11690	-39.18	20240311	6900	3.04	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
116	20250310	140901	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	-30	5	-0.42	552388340	77419	65.76	7110	7190	7070	9300	5020	7160	7135.04	56.85	2101	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4912	31.41	1.18	12	0.11	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11690	-39.01	20240311	6900	3.33	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
117	20250310	130900	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	-50	5	-0.70	475735270	66693	56.65	7110	7190	7070	9300	5020	7160	7133.20	56.85	6562	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4898	31.32	1.18	12	0.10	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11690	-39.18	20240311	6900	3.04	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
118	20250310	120858	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7180	20	2	0.28	382684085	53664	45.59	7110	7190	7070	9300	5020	7160	7131.10	56.85	8299	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4946	31.63	1.19	12	0.08	227.00	6038.00	11690	20240311	-38.58	6900	20250203	4.06	8460	-15.13	20250219	6900	4.06	20250203	11690	-38.58	20240311	6900	4.06	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
119	20250310	110858	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7120	-40	5	-0.56	245535155	34530	29.33	7110	7150	7070	9300	5020	7160	7110.75	56.85	-815	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4905	31.37	1.18	12	0.05	227.00	6038.00	11690	20240311	-39.09	6900	20250203	3.19	8460	-15.84	20250219	6900	3.19	20250203	11690	-39.09	20240311	6900	3.19	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
120	20250310	100857	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	-60	5	-0.84	173675945	24445	20.77	7110	7150	7070	9300	5020	7160	7104.72	56.85	-485	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4891	31.28	1.18	12	0.04	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11690	-39.26	20240311	6900	2.90	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
121	20250310	090859	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7090	-70	5	-0.98	49190320	6927	5.88	7110	7150	7070	9300	5020	7160	7101.07	56.85	-3756	7373	7266	7163	7056	6953	7320	7110	72	2140	100	5290	10	1	68890041	4884	31.23	1.17	12	0.01	227.00	6038.00	11690	20240311	-39.35	6900	20250203	2.75	8460	-16.19	20250219	6900	2.75	20250203	11690	-39.35	20240311	6900	2.75	20250203	3.74	N	192650	100	71 억	39166230	N	N	0	N	N
122	20250307	160856	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7160	0	3	0.00	839256615	117138	93.00	7060	7270	7060	9300	5020	7160	7164.69	56.83	-7702	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4933	31.54	1.19	12	0.17	227.00	6038.00	11690	20240311	-38.75	6900	20250203	3.77	8460	-15.37	20250219	6900	3.77	20250203	11690	-38.75	20240311	6900	3.77	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
123	20250307	150900	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	-10	5	-0.14	771506525	107653	85.47	7060	7270	7060	9300	5020	7160	7166.60	56.83	-6379	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4926	31.50	1.18	12	0.16	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
124	20250307	140857	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	-10	5	-0.14	688407140	96017	76.23	7060	7270	7060	9300	5020	7160	7169.64	56.83	1245	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4926	31.50	1.18	12	0.14	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
125	20250307	130859	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	-10	5	-0.14	605130240	84379	66.99	7060	7270	7060	9300	5020	7160	7171.57	56.83	5344	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4926	31.50	1.18	12	0.12	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
126	20250307	120859	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7130	-30	5	-0.42	430273920	59937	47.59	7060	7270	7060	9300	5020	7160	7178.77	56.83	14868	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4912	31.41	1.18	12	0.09	227.00	6038.00	11690	20240311	-39.01	6900	20250203	3.33	8460	-15.72	20250219	6900	3.33	20250203	11690	-39.01	20240311	6900	3.33	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
127	20250307	110857	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7210	50	2	0.70	294066340	40919	32.49	7060	7270	7060	9300	5020	7160	7186.55	56.83	23699	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4967	31.76	1.19	12	0.06	227.00	6038.00	11690	20240311	-38.32	6900	20250203	4.49	8460	-14.78	20250219	6900	4.49	20250203	11690	-38.32	20240311	6900	4.49	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
128	20250307	100854	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7230	70	2	0.98	198557030	27716	22.00	7060	7240	7060	9300	5020	7160	7163.99	56.83	18901	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4981	31.85	1.20	12	0.04	227.00	6038.00	11690	20240311	-38.15	6900	20250203	4.78	8460	-14.54	20250219	6900	4.78	20250203	11690	-38.15	20240311	6900	4.78	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
129	20250307	090901	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7160	0	3	0.00	98530700	13828	10.98	7060	7160	7060	9300	5020	7160	7125.45	56.83	11188	7393	7276	7203	7086	7013	7240	7050	72	2140	100	5290	10	1	68890041	4933	31.54	1.19	12	0.02	227.00	6038.00	11690	20240311	-38.75	6900	20250203	3.77	8460	-15.37	20250219	6900	3.77	20250203	11690	-38.75	20240311	6900	3.77	20250203	3.75	N	192650	100	71 억	39152901	N	N	1	N	N
130	20250306	160853	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7160	-110	5	-1.51	887883705	123360	83.75	7320	7320	7130	9450	5090	7270	7197.50	56.90	-53205	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4933	31.54	1.19	12	0.18	227.00	6038.00	11690	20240311	-38.75	6900	20250203	3.77	8460	-15.37	20250219	6900	3.77	20250203	11690	-38.75	20240311	6900	3.77	20250203	3.76	N	192650	100	71 억	39196008	N	N	1	N	N
131	20250306	150852	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7140	-130	5	-1.79	859540325	119405	81.07	7320	7320	7130	9450	5090	7270	7198.53	56.90	-50460	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4919	31.45	1.18	12	0.17	227.00	6038.00	11690	20240311	-38.92	6900	20250203	3.48	8460	-15.60	20250219	6900	3.48	20250203	11690	-38.92	20240311	6900	3.48	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
132	20250306	140851	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	-120	5	-1.65	754813760	104745	71.11	7320	7320	7130	9450	5090	7270	7206.20	56.90	-42806	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4926	31.50	1.18	12	0.15	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
133	20250306	130852	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7190	-80	5	-1.10	616754915	85490	58.04	7320	7320	7160	9450	5090	7270	7214.35	56.90	-29319	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4953	31.67	1.19	12	0.12	227.00	6038.00	11690	20240311	-38.49	6900	20250203	4.20	8460	-15.01	20250219	6900	4.20	20250203	11690	-38.49	20240311	6900	4.20	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
134	20250306	120851	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7220	-50	5	-0.69	536401365	74327	50.46	7320	7320	7160	9450	5090	7270	7216.78	56.90	-27348	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4974	31.81	1.20	12	0.11	227.00	6038.00	11690	20240311	-38.24	6900	20250203	4.64	8460	-14.66	20250219	6900	4.64	20250203	11690	-38.24	20240311	6900	4.64	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
135	20250306	110848	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7210	-60	5	-0.83	490966890	68021	46.18	7320	7320	7160	9450	5090	7270	7217.87	56.90	-25734	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4967	31.76	1.19	12	0.10	227.00	6038.00	11690	20240311	-38.32	6900	20250203	4.49	8460	-14.78	20250219	6900	4.49	20250203	11690	-38.32	20240311	6900	4.49	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
136	20250306	100850	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7200	-70	5	-0.96	361798115	50032	33.97	7320	7320	7170	9450	5090	7270	7231.33	56.90	-19706	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	4960	31.72	1.19	12	0.07	227.00	6038.00	11690	20240311	-38.41	6900	20250203	4.35	8460	-14.89	20250219	6900	4.35	20250203	11690	-38.41	20240311	6900	4.35	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
137	20250306	090853	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7300	30	2	0.41	57829450	7949	5.40	7320	7320	7230	9450	5090	7270	7275.06	56.90	-2572	7456	7362	7186	7092	6916	7410	7140	72	2180	100	5370	10	1	68890041	5029	32.16	1.21	12	0.01	227.00	6038.00	11690	20240311	-37.55	6900	20250203	5.80	8460	-13.71	20250219	6900	5.80	20250203	11690	-37.55	20240311	6900	5.80	20250203	3.76	N	192650	100	71 억	39196008	N	N	70	N	N
138	20250305	160842	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	240	2	3.41	1051485260	146537	44.46	7010	7280	7010	9130	4930	7030	7175.29	56.86	24360	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	5008	32.03	1.20	12	0.21	227.00	6038.00	11690	20240311	-37.81	6900	20250203	5.36	8460	-14.07	20250219	6900	5.36	20250203	11690	-37.81	20240311	6900	5.36	20250203	3.78	N	192650	100	71 억	39171896	N	N	70	N	N
139	20250305	150845	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7260	230	2	3.27	1011190000	140987	42.77	7010	7280	7010	9130	4930	7030	7172.22	56.86	24299	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	5001	31.98	1.20	12	0.20	227.00	6038.00	11690	20240311	-37.90	6900	20250203	5.22	8460	-14.18	20250219	6900	5.22	20250203	11690	-37.90	20240311	6900	5.22	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
140	20250305	140844	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7220	190	2	2.70	840264135	117419	35.62	7010	7280	7010	9130	4930	7030	7156.12	56.86	18731	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4974	31.81	1.20	12	0.17	227.00	6038.00	11690	20240311	-38.24	6900	20250203	4.64	8460	-14.66	20250219	6900	4.64	20250203	11690	-38.24	20240311	6900	4.64	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
141	20250305	130840	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7220	190	2	2.70	691868105	96804	29.37	7010	7280	7010	9130	4930	7030	7147.11	56.86	10239	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4974	31.81	1.20	12	0.14	227.00	6038.00	11690	20240311	-38.24	6900	20250203	4.64	8460	-14.66	20250219	6900	4.64	20250203	11690	-38.24	20240311	6900	4.64	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
142	20250305	120843	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7150	120	2	1.71	638284445	89352	27.11	7010	7280	7010	9130	4930	7030	7143.49	56.86	6801	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4926	31.50	1.18	12	0.13	227.00	6038.00	11690	20240311	-38.84	6900	20250203	3.62	8460	-15.48	20250219	6900	3.62	20250203	11690	-38.84	20240311	6900	3.62	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
143	20250305	110838	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7220	190	2	2.70	578068140	80970	24.56	7010	7280	7010	9130	4930	7030	7139.29	56.86	6028	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4974	31.81	1.20	12	0.12	227.00	6038.00	11690	20240311	-38.24	6900	20250203	4.64	8460	-14.66	20250219	6900	4.64	20250203	11690	-38.24	20240311	6900	4.64	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
144	20250305	100842	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7180	150	2	2.13	349090305	49318	14.96	7010	7190	7010	9130	4930	7030	7078.36	56.86	-5596	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4946	31.63	1.19	12	0.07	227.00	6038.00	11690	20240311	-38.58	6900	20250203	4.06	8460	-15.13	20250219	6900	4.06	20250203	11690	-38.58	20240311	6900	4.06	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
145	20250305	090841	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	70	2	1.00	125227330	17713	5.37	7010	7130	7010	9130	4930	7030	7069.80	56.86	-664	7296	7162	7066	6932	6836	7115	6885	72	2100	100	5200	10	1	68890041	4891	31.28	1.18	12	0.03	227.00	6038.00	11690	20240311	-39.26	6900	20250203	2.90	8460	-16.08	20250219	6900	2.90	20250203	11690	-39.26	20240311	6900	2.90	20250203	3.78	N	192650	100	71 억	39171896	N	N	592	N	N
146	20250304	160833	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7030	-150	5	-2.09	2312286805	327112	40.28	7180	7200	6970	9330	5030	7180	7068.83	56.97	-98553	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4843	30.97	1.16	12	0.47	227.00	6038.00	11690	20240311	-39.86	6900	20250203	1.88	8460	-16.90	20250219	6900	1.88	20250203	11690	-39.86	20240311	6900	1.88	20250203	3.82	N	192650	100	71 억	39243742	N	N	592	N	N
147	20250304	150829	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7010	-170	5	-2.37	2147861490	303672	37.39	7180	7200	6970	9330	5030	7180	7072.97	56.97	-88320	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4829	30.88	1.16	12	0.44	227.00	6038.00	11690	20240311	-40.03	6900	20250203	1.59	8460	-17.14	20250219	6900	1.59	20250203	11690	-40.03	20240311	6900	1.59	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
148	20250304	140833	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7050	-130	5	-1.81	1819211100	256978	31.64	7180	7200	6970	9330	5030	7180	7079.25	56.97	-65399	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4857	31.06	1.17	12	0.37	227.00	6038.00	11690	20240311	-39.69	6900	20250203	2.17	8460	-16.67	20250219	6900	2.17	20250203	11690	-39.69	20240311	6900	2.17	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
149	20250304	130831	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-160	5	-2.23	1662647780	234806	28.91	7180	7200	6970	9330	5030	7180	7080.94	56.97	-53845	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4836	30.93	1.16	12	0.34	227.00	6038.00	11690	20240311	-39.95	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11690	-39.95	20240311	6900	1.74	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
150	20250304	120829	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7070	-110	5	-1.53	1512980580	213514	26.29	7180	7200	6970	9330	5030	7180	7086.10	56.97	-47254	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4871	31.15	1.17	12	0.31	227.00	6038.00	11690	20240311	-39.52	6900	20250203	2.46	8460	-16.43	20250219	6900	2.46	20250203	11690	-39.52	20240311	6900	2.46	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
151	20250304	110832	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7020	-160	5	-2.23	1370062115	193260	23.80	7180	7200	6970	9330	5030	7180	7089.22	56.97	-35562	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4836	30.93	1.16	12	0.28	227.00	6038.00	11690	20240311	-39.95	6900	20250203	1.74	8460	-17.02	20250219	6900	1.74	20250203	11690	-39.95	20240311	6900	1.74	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
152	20250304	100827	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	-70	5	-0.97	581893590	81206	10.00	7180	7200	7070	9330	5030	7180	7165.65	56.97	-18458	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4898	31.32	1.18	12	0.12	227.00	6038.00	11690	20240311	-39.18	6900	20250203	3.04	8460	-15.96	20250219	6900	3.04	20250203	11690	-39.18	20240311	6900	3.04	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N
153	20250304	090825	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7140	-40	5	-0.56	83050030	11664	1.44	7180	7180	7070	9330	5030	7180	7120.20	56.97	-5113	7493	7336	7223	7066	6953	7280	7010	72	2150	100	5310	10	1	68890041	4919	31.45	1.18	12	0.02	227.00	6038.00	11690	20240311	-38.92	6900	20250203	3.48	8460	-15.60	20250219	6900	3.48	20250203	11690	-38.92	20240311	6900	3.48	20250203	3.82	N	192650	100	71 억	39243742	N	N	36	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History