KissMeData/195870/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27350	-850	5	-3.01	1540562875	55990	88.30	28200	28200	27250	36650	19750	28200	27515.06	10.68	-25334	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4650	7.92	0.84	12	0.33	3453.00	32722.00	55500	20240405	-50.72	20150	20241115	35.73	33650	-18.72	20250227	22750	20.22	20250102	55500	-50.72	20240405	20150	35.73	20241115	1.68	N	195870	5000	850 억	1815541	N	N	82	N	N
3	20250328	150947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-950	5	-3.37	1434012925	52087	82.14	28200	28200	27250	36650	19750	28200	27531.11	10.68	-24430	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4633	7.89	0.83	12	0.31	3453.00	32722.00	55500	20240405	-50.90	20150	20241115	35.24	33650	-19.02	20250227	22750	19.78	20250102	55500	-50.90	20240405	20150	35.24	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
4	20250328	140950	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	-750	5	-2.66	1172921400	42543	67.09	28200	28200	27400	36650	19750	28200	27570.26	10.68	-22211	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4667	7.95	0.84	12	0.25	3453.00	32722.00	55500	20240405	-50.54	20150	20241115	36.23	33650	-18.42	20250227	22750	20.66	20250102	55500	-50.54	20240405	20150	36.23	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
5	20250328	130948	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27650	-550	5	-1.95	802858800	29095	45.88	28200	28200	27400	36650	19750	28200	27594.39	10.68	-14026	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4701	8.01	0.84	12	0.17	3453.00	32722.00	55500	20240405	-50.18	20150	20241115	37.22	33650	-17.83	20250227	22750	21.54	20250102	55500	-50.18	20240405	20150	37.22	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
6	20250328	120946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-650	5	-2.30	702481500	25456	40.14	28200	28200	27400	36650	19750	28200	27595.91	10.68	-12913	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4684	7.98	0.84	12	0.15	3453.00	32722.00	55500	20240405	-50.36	20150	20241115	36.72	33650	-18.13	20250227	22750	21.10	20250102	55500	-50.36	20240405	20150	36.72	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
7	20250328	110943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27650	-550	5	-1.95	588876075	21335	33.65	28200	28200	27400	36650	19750	28200	27601.41	10.68	-11228	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4701	8.01	0.84	12	0.13	3453.00	32722.00	55500	20240405	-50.18	20150	20241115	37.22	33650	-17.83	20250227	22750	21.54	20250102	55500	-50.18	20240405	20150	37.22	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
8	20250328	100950	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	-600	5	-2.13	491485175	17812	28.09	28200	28200	27400	36650	19750	28200	27592.92	10.68	-10047	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4692	7.99	0.84	12	0.10	3453.00	32722.00	55500	20240405	-50.27	20150	20241115	36.97	33650	-17.98	20250227	22750	21.32	20250102	55500	-50.27	20240405	20150	36.97	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
9	20250328	090954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	-750	5	-2.66	156054075	5630	8.88	28200	28200	27450	36650	19750	28200	27718.31	10.68	-3012	29033	28616	28383	27966	27733	28500	27850	850	8450	5000	20300	50	1	17000000	4667	7.95	0.84	12	0.03	3453.00	32722.00	55500	20240405	-50.54	20150	20241115	36.23	33650	-18.42	20250227	22750	20.66	20250102	55500	-50.54	20240405	20150	36.23	20241115	1.68	N	195870	5000	850 억	1815541	N	N	271	N	N
10	20250327	162302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28200	-1000	5	-3.42	1786344725	63010	101.95	28650	28800	28150	37950	20450	29200	28351.14	10.80	-19898	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4794	8.17	0.86	12	0.37	3453.00	32722.00	55500	20240405	-49.19	20150	20241115	39.95	33650	-16.20	20250227	22750	23.96	20250102	55500	-49.19	20240405	20150	39.95	20241115	1.74	N	195870	5000	850 억	1835501	N	N	271	N	N
11	20250327	150946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28300	-900	5	-3.08	1689340125	59574	96.39	28650	28800	28150	37950	20450	29200	28357.00	10.80	-19486	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4811	8.20	0.86	12	0.35	3453.00	32722.00	55500	20240405	-49.01	20150	20241115	40.45	33650	-15.90	20250227	22750	24.40	20250102	55500	-49.01	20240405	20150	40.45	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
12	20250327	140947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28300	-900	5	-3.08	1507816950	53147	85.99	28650	28800	28150	37950	20450	29200	28370.69	10.80	-18467	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4811	8.20	0.86	12	0.31	3453.00	32722.00	55500	20240405	-49.01	20150	20241115	40.45	33650	-15.90	20250227	22750	24.40	20250102	55500	-49.01	20240405	20150	40.45	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
13	20250327	130942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	-950	5	-3.25	1251973925	44078	71.32	28650	28800	28150	37950	20450	29200	28403.60	10.80	-17316	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4803	8.18	0.86	12	0.26	3453.00	32722.00	55500	20240405	-49.10	20150	20241115	40.20	33650	-16.05	20250227	22750	24.18	20250102	55500	-49.10	20240405	20150	40.20	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
14	20250327	120950	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28300	-900	5	-3.08	1120520425	39419	63.78	28650	28800	28200	37950	20450	29200	28425.90	10.80	-15768	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4811	8.20	0.86	12	0.23	3453.00	32722.00	55500	20240405	-49.01	20150	20241115	40.45	33650	-15.90	20250227	22750	24.40	20250102	55500	-49.01	20240405	20150	40.45	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
15	20250327	110947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	-950	5	-3.25	1000516200	35175	56.91	28650	28800	28200	37950	20450	29200	28443.96	10.80	-14729	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4803	8.18	0.86	12	0.21	3453.00	32722.00	55500	20240405	-49.10	20150	20241115	40.20	33650	-16.05	20250227	22750	24.18	20250102	55500	-49.10	20240405	20150	40.20	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
16	20250327	100942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28450	-750	5	-2.57	504950600	17706	28.65	28650	28800	28350	37950	20450	29200	28518.62	10.80	-7207	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4837	8.24	0.87	12	0.10	3453.00	32722.00	55500	20240405	-48.74	20150	20241115	41.19	33650	-15.45	20250227	22750	25.05	20250102	55500	-48.74	20240405	20150	41.19	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
17	20250327	090946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-500	5	-1.71	209613250	7356	11.90	28650	28800	28350	37950	20450	29200	28495.55	10.80	-3516	30266	29732	29316	28782	28366	30000	29050	850	8750	5000	21020	50	1	17000000	4879	8.31	0.88	12	0.04	3453.00	32722.00	55500	20240405	-48.29	20150	20241115	42.43	33650	-14.71	20250227	22750	26.15	20250102	55500	-48.29	20240405	20150	42.43	20241115	1.74	N	195870	5000	850 억	1835501	N	N	201	N	N
18	20250326	160935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	150	2	0.52	1792608625	61522	54.34	29000	29850	28900	37750	20350	29050	29137.68	10.83	-30125	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4964	8.46	0.89	12	0.36	3453.00	32722.00	55500	20240405	-47.39	20150	20241115	44.91	33650	-13.22	20250227	22750	28.35	20250102	55500	-47.39	20240405	20150	44.91	20241115	1.76	N	195870	5000	850 억	1841908	N	N	198	N	N
19	20250326	150938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-50	5	-0.17	1531475325	52528	46.40	29000	29850	28900	37750	20350	29050	29155.41	10.83	-28334	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4930	8.40	0.89	12	0.31	3453.00	32722.00	55500	20240405	-47.75	20150	20241115	43.92	33650	-13.82	20250227	22750	27.47	20250102	55500	-47.75	20240405	20150	43.92	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
20	20250326	140937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	0	3	0.00	1391080650	47691	42.12	29000	29850	28900	37750	20350	29050	29168.62	10.83	-25057	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4939	8.41	0.89	12	0.28	3453.00	32722.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
21	20250326	130937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	100	2	0.34	978863075	33486	29.58	29000	29850	28900	37750	20350	29050	29232.01	10.83	-13566	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4956	8.44	0.89	12	0.20	3453.00	32722.00	55500	20240405	-47.48	20150	20241115	44.67	33650	-13.37	20250227	22750	28.13	20250102	55500	-47.48	20240405	20150	44.67	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
22	20250326	120943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29125	75	2	0.26	771136600	26341	23.27	29000	29850	28900	37750	20350	29050	29275.15	10.83	-10154	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4951	8.43	0.89	12	0.15	3453.00	32722.00	55500	20240405	-47.52	20150	20241115	44.54	33650	-13.45	20250227	22750	28.02	20250102	55500	-47.52	20240405	20150	44.54	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
23	20250326	110939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	450	2	1.55	691283525	23607	20.85	29000	29850	28900	37750	20350	29050	29282.99	10.83	-8475	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	5015	8.54	0.90	12	0.14	3453.00	32722.00	55500	20240405	-46.85	20150	20241115	46.40	33650	-12.33	20250227	22750	29.67	20250102	55500	-46.85	20240405	20150	46.40	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
24	20250326	100938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	100	2	0.34	488697900	16711	14.76	29000	29850	28900	37750	20350	29050	29244.08	10.83	-5887	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	4956	8.44	0.89	12	0.10	3453.00	32722.00	55500	20240405	-47.48	20150	20241115	44.67	33650	-13.37	20250227	22750	28.13	20250102	55500	-47.48	20240405	20150	44.67	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
25	20250326	090939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	500	2	1.72	119356000	4098	3.62	29000	29550	28900	37750	20350	29050	29125.43	10.83	-2287	31850	30450	29700	28300	27550	30075	27925	850	8700	5000	20910	50	1	17000000	5024	8.56	0.90	12	0.02	3453.00	32722.00	55500	20240405	-46.76	20150	20241115	46.65	33650	-12.18	20250227	22750	29.89	20250102	55500	-46.76	20240405	20150	46.65	20241115	1.76	N	195870	5000	850 억	1841908	N	N	181	N	N
26	20250325	160932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-1500	5	-4.91	3376283250	112846	150.57	30650	31100	28950	39700	21400	30550	29920.16	10.88	-19522	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	4939	8.41	0.89	12	0.66	3453.00	32722.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.69	N	195870	5000	850 억	1849579	N	N	181	N	N
27	20250325	150934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-1500	5	-4.91	3223645275	107587	143.55	30650	31100	28950	39700	21400	30550	29963.15	10.88	-18646	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	4939	8.41	0.89	12	0.63	3453.00	32722.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
28	20250325	140931	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-1550	5	-5.07	2788192200	92619	123.58	30650	31100	29000	39700	21400	30550	30103.89	10.88	-15083	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	4930	8.40	0.89	12	0.54	3453.00	32722.00	55500	20240405	-47.75	20150	20241115	43.92	33650	-13.82	20250227	22750	27.47	20250102	55500	-47.75	20240405	20150	43.92	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
29	20250325	131021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-750	5	-2.45	2103455425	69316	92.49	30650	31100	29650	39700	21400	30550	30345.89	10.88	-5212	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	5066	8.63	0.91	12	0.41	3453.00	32722.00	55500	20240405	-46.31	20150	20241115	47.89	33650	-11.44	20250227	22750	30.99	20250102	55500	-46.31	20240405	20150	47.89	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
30	20250325	120932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	-650	5	-2.13	1595156700	52225	69.68	30650	31100	29850	39700	21400	30550	30543.93	10.88	-9778	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	5083	8.66	0.91	12	0.31	3453.00	32722.00	55500	20240405	-46.13	20150	20241115	48.39	33650	-11.14	20250227	22750	31.43	20250102	55500	-46.13	20240405	20150	48.39	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
31	20250325	110931	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30550	0	3	0.00	1158188125	37722	50.33	30650	31100	30200	39700	21400	30550	30703.25	10.88	-4359	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	5194	8.85	0.93	12	0.22	3453.00	32722.00	55500	20240405	-44.95	20150	20241115	51.61	33650	-9.21	20250227	22750	34.29	20250102	55500	-44.95	20240405	20150	51.61	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
32	20250325	100942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	300	2	0.98	573687275	18759	25.03	30650	30900	30200	39700	21400	30550	30581.98	10.88	-1675	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	5245	8.93	0.94	12	0.11	3453.00	32722.00	55500	20240405	-44.41	20150	20241115	53.10	33650	-8.32	20250227	22750	35.60	20250102	55500	-44.41	20240405	20150	53.10	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
33	20250325	090940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	50	2	0.16	97269350	3183	4.25	30650	30700	30400	39700	21400	30550	30559.02	10.88	-2157	31550	31050	30400	29900	29250	31300	30150	850	9150	5000	21990	50	1	17000000	5202	8.86	0.94	12	0.02	3453.00	32722.00	55500	20240405	-44.86	20150	20241115	51.86	33650	-9.06	20250227	22750	34.51	20250102	55500	-44.86	20240405	20150	51.86	20241115	1.69	N	195870	5000	850 억	1849579	N	N	360	N	N
34	20250324	160930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30550	500	2	1.66	2270665725	74648	53.53	30050	30900	29750	39050	21050	30050	30418.23	10.96	-12856	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5194	8.85	0.93	12	0.44	3453.00	32722.00	55500	20240405	-44.95	20150	20241115	51.61	33650	-9.21	20250227	22750	34.29	20250102	55500	-44.95	20240405	20150	51.61	20241115	1.68	N	195870	5000	850 억	1862771	N	N	356	N	N
35	20250324	150935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30700	650	2	2.16	2108102625	69315	49.70	30050	30900	29750	39050	21050	30050	30413.37	10.96	-11084	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5219	8.89	0.94	12	0.41	3453.00	32722.00	55500	20240405	-44.68	20150	20241115	52.36	33650	-8.77	20250227	22750	34.95	20250102	55500	-44.68	20240405	20150	52.36	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
36	20250324	140937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30550	500	2	1.66	1661611725	54742	39.25	30050	30900	29750	39050	21050	30050	30353.51	10.96	-6185	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5194	8.85	0.93	12	0.32	3453.00	32722.00	55500	20240405	-44.95	20150	20241115	51.61	33650	-9.21	20250227	22750	34.29	20250102	55500	-44.95	20240405	20150	51.61	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
37	20250324	130936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	100	2	0.33	1358722225	44752	32.09	30050	30900	29750	39050	21050	30050	30361.15	10.96	-7440	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5126	8.73	0.92	12	0.26	3453.00	32722.00	55500	20240405	-45.68	20150	20241115	49.63	33650	-10.40	20250227	22750	32.53	20250102	55500	-45.68	20240405	20150	49.63	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
38	20250324	120935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	250	2	0.83	1162080300	38240	27.42	30050	30900	29750	39050	21050	30050	30389.13	10.96	-4714	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5151	8.77	0.93	12	0.22	3453.00	32722.00	55500	20240405	-45.41	20150	20241115	50.37	33650	-9.96	20250227	22750	33.19	20250102	55500	-45.41	20240405	20150	50.37	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
39	20250324	110935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	250	2	0.83	1008492500	33160	23.78	30050	30900	29750	39050	21050	30050	30412.92	10.96	-4105	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5151	8.77	0.93	12	0.20	3453.00	32722.00	55500	20240405	-45.41	20150	20241115	50.37	33650	-9.96	20250227	22750	33.19	20250102	55500	-45.41	20240405	20150	50.37	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
40	20250324	100931	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	450	2	1.50	629500650	20771	14.89	30050	30750	29750	39050	21050	30050	30306.71	10.96	-5113	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5185	8.83	0.93	12	0.12	3453.00	32722.00	55500	20240405	-45.05	20150	20241115	51.36	33650	-9.36	20250227	22750	34.07	20250102	55500	-45.05	20240405	20150	51.36	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
41	20250324	090933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	150	2	0.50	159894750	5331	3.82	30050	30200	29750	39050	21050	30050	29993.39	10.96	-1870	31716	30882	30166	29332	28616	31300	29750	850	9000	5000	21630	50	1	17000000	5134	8.75	0.92	12	0.03	3453.00	32722.00	55500	20240405	-45.59	20150	20241115	49.88	33650	-10.25	20250227	22750	32.75	20250102	55500	-45.59	20240405	20150	49.88	20241115	1.68	N	195870	5000	850 억	1862771	N	N	295	N	N
42	20250321	160948	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	200	2	0.67	4181893925	137619	265.78	29850	31000	29450	38800	20900	29850	30388.93	10.82	11936	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5109	8.70	0.92	12	0.81	3453.00	32722.00	55500	20240405	-45.86	20150	20241115	49.13	33650	-10.70	20250227	22750	32.09	20250102	55500	-45.86	20240405	20150	49.13	20241115	1.70	N	195870	5000	850 억	1838848	N	N	223	N	N
43	20250321	150933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30400	550	2	1.84	3954378175	130072	251.20	29850	31000	29450	38800	20900	29850	30401.47	10.82	14768	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5168	8.80	0.93	12	0.77	3453.00	32722.00	55500	20240405	-45.23	20150	20241115	50.87	33650	-9.66	20250227	22750	33.63	20250102	55500	-45.23	20240405	20150	50.87	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
44	20250321	140934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	450	2	1.51	3549337250	116684	225.35	29850	31000	29450	38800	20900	29850	30418.39	10.82	13826	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5151	8.77	0.93	12	0.69	3453.00	32722.00	55500	20240405	-45.41	20150	20241115	50.37	33650	-9.96	20250227	22750	33.19	20250102	55500	-45.41	20240405	20150	50.37	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
45	20250321	130935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30750	900	2	3.02	3095821950	101851	196.70	29850	31000	29450	38800	20900	29850	30395.61	10.82	14088	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5228	8.91	0.94	12	0.60	3453.00	32722.00	55500	20240405	-44.59	20150	20241115	52.61	33650	-8.62	20250227	22750	35.16	20250102	55500	-44.59	20240405	20150	52.61	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
46	20250321	120936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	750	2	2.51	2836175225	93353	180.29	29850	31000	29450	38800	20900	29850	30381.21	10.82	13101	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5202	8.86	0.94	12	0.55	3453.00	32722.00	55500	20240405	-44.86	20150	20241115	51.86	33650	-9.06	20250227	22750	34.51	20250102	55500	-44.86	20240405	20150	51.86	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
47	20250321	110934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30700	850	2	2.85	2088816275	69018	133.29	29850	30950	29450	38800	20900	29850	30264.82	10.82	17538	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5219	8.89	0.94	12	0.41	3453.00	32722.00	55500	20240405	-44.68	20150	20241115	52.36	33650	-8.77	20250227	22750	34.95	20250102	55500	-44.68	20240405	20150	52.36	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
48	20250321	100937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	150	2	0.50	776899775	25914	50.05	29850	30300	29450	38800	20900	29850	29979.94	10.82	-503	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5100	8.69	0.92	12	0.15	3453.00	32722.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
49	20250321	090941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	-200	5	-0.67	76971100	2599	5.02	29850	29850	29450	38800	20900	29850	29615.39	10.82	-508	30850	30350	29850	29350	28850	30100	29100	850	8950	5000	21490	50	1	17000000	5041	8.59	0.91	12	0.02	3453.00	32722.00	55500	20240405	-46.58	20150	20241115	47.15	33650	-11.89	20250227	22750	30.33	20250102	55500	-46.58	20240405	20150	47.15	20241115	1.70	N	195870	5000	850 억	1838848	N	N	82	N	N
50	20250320	161417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	-100	5	-0.33	1536928625	51547	56.56	30150	30350	29350	38900	21000	29950	29816.06	10.85	-11067	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5075	8.64	0.91	12	0.30	3453.00	32722.00	55500	20240405	-46.22	20150	20241115	48.14	33650	-11.29	20250227	22750	31.21	20250102	55500	-46.22	20240405	20150	48.14	20241115	1.65	N	195870	5000	850 억	1844343	N	N	82	N	N
51	20250320	150932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	50	2	0.17	1404244675	47107	51.69	30150	30350	29350	38900	21000	29950	29809.68	10.85	-10329	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5100	8.69	0.92	12	0.28	3453.00	32722.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
52	20250320	140936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	-50	5	-0.17	1095775525	36793	40.37	30150	30350	29350	38900	21000	29950	29782.17	10.85	-8924	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5083	8.66	0.91	12	0.22	3453.00	32722.00	55500	20240405	-46.13	20150	20241115	48.39	33650	-11.14	20250227	22750	31.43	20250102	55500	-46.13	20240405	20150	48.39	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
53	20250320	130935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-150	5	-0.50	920932175	30952	33.96	30150	30350	29350	38900	21000	29950	29753.56	10.85	-7567	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5066	8.63	0.91	12	0.18	3453.00	32722.00	55500	20240405	-46.31	20150	20241115	47.89	33650	-11.44	20250227	22750	30.99	20250102	55500	-46.31	20240405	20150	47.89	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
54	20250320	120932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-200	5	-0.67	751388675	25270	27.73	30150	30350	29350	38900	21000	29950	29734.42	10.85	-5716	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5058	8.62	0.91	12	0.15	3453.00	32722.00	55500	20240405	-46.40	20150	20241115	47.64	33650	-11.59	20250227	22750	30.77	20250102	55500	-46.40	20240405	20150	47.64	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
55	20250320	110933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-500	5	-1.67	609561775	20489	22.48	30150	30350	29350	38900	21000	29950	29750.68	10.85	-5776	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5007	8.53	0.90	12	0.12	3453.00	32722.00	55500	20240405	-46.94	20150	20241115	46.15	33650	-12.48	20250227	22750	29.45	20250102	55500	-46.94	20240405	20150	46.15	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
56	20250320	100932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-400	5	-1.34	457600275	15334	16.83	30150	30350	29350	38900	21000	29950	29842.20	10.85	-2994	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5024	8.56	0.90	12	0.09	3453.00	32722.00	55500	20240405	-46.76	20150	20241115	46.65	33650	-12.18	20250227	22750	29.89	20250102	55500	-46.76	20240405	20150	46.65	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
57	20250320	090935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	100	2	0.33	159614300	5291	5.81	30150	30350	30050	38900	21000	29950	30167.13	10.85	-251	31083	30516	29633	29066	28183	30800	29350	850	8950	5000	21560	50	1	17000000	5109	8.70	0.92	12	0.03	3453.00	32722.00	55500	20240405	-45.86	20150	20241115	49.13	33650	-10.70	20250227	22750	32.09	20250102	55500	-45.86	20240405	20150	49.13	20241115	1.65	N	195870	5000	850 억	1844343	N	N	164	N	N
58	20250319	160929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	1000	2	3.45	2707020775	90847	87.34	28750	30200	28750	37600	20300	28950	29796.56	10.77	9173	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5092	6.03	0.99	12	0.53	4966.00	30297.00	55500	20240405	-46.04	20150	20241115	48.64	33650	-11.00	20250227	22750	31.65	20250102	55500	-46.04	20240405	20150	48.64	20241115	1.62	N	195870	5000	850 억	1830336	N	N	164	N	N
59	20250319	150930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	1000	2	3.45	2598289775	87215	83.85	28750	30200	28750	37600	20300	28950	29791.82	10.77	8781	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5092	6.03	0.99	12	0.51	4966.00	30297.00	55500	20240405	-46.04	20150	20241115	48.64	33650	-11.00	20250227	22750	31.65	20250102	55500	-46.04	20240405	20150	48.64	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
60	20250319	140933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	950	2	3.28	2271415975	76295	73.35	28750	30200	28750	37600	20300	28950	29771.55	10.77	10097	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5083	6.02	0.99	12	0.45	4966.00	30297.00	55500	20240405	-46.13	20150	20241115	48.39	33650	-11.14	20250227	22750	31.43	20250102	55500	-46.13	20240405	20150	48.39	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
61	20250319	130930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	1000	2	3.45	1975077875	66395	63.83	28750	30200	28750	37600	20300	28950	29747.45	10.77	11532	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5092	6.03	0.99	12	0.39	4966.00	30297.00	55500	20240405	-46.04	20150	20241115	48.64	33650	-11.00	20250227	22750	31.65	20250102	55500	-46.04	20240405	20150	48.64	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
62	20250319	120930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	950	2	3.28	1736117625	58423	56.17	28750	30200	28750	37600	20300	28950	29716.40	10.77	13059	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5083	6.02	0.99	12	0.34	4966.00	30297.00	55500	20240405	-46.13	20150	20241115	48.39	33650	-11.14	20250227	22750	31.43	20250102	55500	-46.13	20240405	20150	48.39	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
63	20250319	110930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	900	2	3.11	1455391125	49065	47.17	28750	30200	28750	37600	20300	28950	29662.58	10.77	13575	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5075	6.01	0.99	12	0.29	4966.00	30297.00	55500	20240405	-46.22	20150	20241115	48.14	33650	-11.29	20250227	22750	31.21	20250102	55500	-46.22	20240405	20150	48.14	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
64	20250319	100931	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	900	2	3.11	896723050	30407	29.23	28750	30000	28750	37600	20300	28950	29490.77	10.77	9683	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	5075	6.01	0.99	12	0.18	4966.00	30297.00	55500	20240405	-46.22	20150	20241115	48.14	33650	-11.29	20250227	22750	31.21	20250102	55500	-46.22	20240405	20150	48.14	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
65	20250319	090934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	0	3	0.00	61486075	2130	2.05	28750	29100	28750	37600	20300	28950	28866.51	10.77	616	31083	30016	29433	28366	27783	29725	28075	850	8650	5000	20840	50	1	17000000	4922	5.83	0.96	12	0.01	4966.00	30297.00	55500	20240405	-47.84	20150	20241115	43.67	33650	-13.97	20250227	22750	27.25	20250102	55500	-47.84	20240405	20150	43.67	20241115	1.62	N	195870	5000	850 억	1830336	N	N	609	N	N
66	20250318	160926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-1050	5	-3.50	3010391900	102273	108.37	30450	30500	28850	39000	21000	30000	29437.26	10.86	-17025	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	4922	5.83	0.96	12	0.60	4966.00	30297.00	55500	20240405	-47.84	20150	20241115	43.67	33650	-13.97	20250227	22750	27.25	20250102	55500	-47.84	20240405	20150	43.67	20241115	1.59	N	195870	5000	850 억	1846117	N	N	609	N	N
67	20250318	150930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-900	5	-3.00	2792705300	94765	100.42	30450	30500	28850	39000	21000	30000	29469.80	10.86	-17702	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	4947	5.86	0.96	12	0.56	4966.00	30297.00	55500	20240405	-47.57	20150	20241115	44.42	33650	-13.52	20250227	22750	27.91	20250102	55500	-47.57	20240405	20150	44.42	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
68	20250318	140928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-1000	5	-3.33	2369465950	80168	84.95	30450	30500	28900	39000	21000	30000	29556.26	10.86	-20129	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	4930	5.84	0.96	12	0.47	4966.00	30297.00	55500	20240405	-47.75	20150	20241115	43.92	33650	-13.82	20250227	22750	27.47	20250102	55500	-47.75	20240405	20150	43.92	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
69	20250318	130927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-900	5	-3.00	2059462775	69488	73.63	30450	30500	29100	39000	21000	30000	29637.68	10.86	-19413	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	4947	5.86	0.96	12	0.41	4966.00	30297.00	55500	20240405	-47.57	20150	20241115	44.42	33650	-13.52	20250227	22750	27.91	20250102	55500	-47.57	20240405	20150	44.42	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
70	20250318	120927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-750	5	-2.50	1733601925	58315	61.79	30450	30500	29200	39000	21000	30000	29728.23	10.86	-18938	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	4973	5.89	0.97	12	0.34	4966.00	30297.00	55500	20240405	-47.30	20150	20241115	45.16	33650	-13.08	20250227	22750	28.57	20250102	55500	-47.30	20240405	20150	45.16	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
71	20250318	110926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-250	5	-0.83	1223673525	40980	43.42	30450	30500	29600	39000	21000	30000	29860.26	10.86	-18062	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	5058	5.99	0.98	12	0.24	4966.00	30297.00	55500	20240405	-46.40	20150	20241115	47.64	33650	-11.59	20250227	22750	30.77	20250102	55500	-46.40	20240405	20150	47.64	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
72	20250318	100929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-200	5	-0.67	801721000	26757	28.35	30450	30500	29700	39000	21000	30000	29963.04	10.86	-9728	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	5066	6.00	0.98	12	0.16	4966.00	30297.00	55500	20240405	-46.31	20150	20241115	47.89	33650	-11.44	20250227	22750	30.99	20250102	55500	-46.31	20240405	20150	47.89	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
73	20250318	090931	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	250	2	0.83	154976650	5139	5.45	30450	30500	29950	39000	21000	30000	30156.97	10.86	-1655	31633	30816	30383	29566	29133	30600	29350	850	9000	5000	21600	50	1	17000000	5143	6.09	1.00	12	0.03	4966.00	30297.00	55500	20240405	-45.50	20150	20241115	50.12	33650	-10.10	20250227	22750	32.97	20250102	55500	-45.50	20240405	20150	50.12	20241115	1.59	N	195870	5000	850 억	1846117	N	N	294	N	N
74	20250317	160925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	-550	5	-1.80	2860518850	94096	61.55	31000	31200	29950	39700	21400	30550	30400.50	10.92	-9908	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5100	6.04	0.99	12	0.55	4966.00	30297.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.70	N	195870	5000	850 억	1856596	N	N	177	N	N
75	20250317	150924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	-500	5	-1.64	2721034700	89445	58.51	31000	31200	29950	39700	21400	30550	30421.32	10.92	-8664	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5109	6.05	0.99	12	0.53	4966.00	30297.00	55500	20240405	-45.86	20150	20241115	49.13	33650	-10.70	20250227	22750	32.09	20250102	55500	-45.86	20240405	20150	49.13	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
76	20250317	140926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	-500	5	-1.64	2462430100	80835	52.88	31000	31200	30050	39700	21400	30550	30462.42	10.92	-6794	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5109	6.05	0.99	12	0.48	4966.00	30297.00	55500	20240405	-45.86	20150	20241115	49.13	33650	-10.70	20250227	22750	32.09	20250102	55500	-45.86	20240405	20150	49.13	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
77	20250317	130925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	-400	5	-1.31	2053347075	67253	43.99	31000	31200	30100	39700	21400	30550	30531.68	10.92	-5497	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5126	6.07	1.00	12	0.40	4966.00	30297.00	55500	20240405	-45.68	20150	20241115	49.63	33650	-10.40	20250227	22750	32.53	20250102	55500	-45.68	20240405	20150	49.63	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
78	20250317	120925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	-400	5	-1.31	1893604675	61958	40.53	31000	31200	30150	39700	21400	30550	30562.71	10.92	-4855	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5126	6.07	1.00	12	0.36	4966.00	30297.00	55500	20240405	-45.68	20150	20241115	49.63	33650	-10.40	20250227	22750	32.53	20250102	55500	-45.68	20240405	20150	49.63	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
79	20250317	110924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30450	-100	5	-0.33	1317516475	42945	28.09	31000	31200	30250	39700	21400	30550	30679.16	10.92	-11007	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5177	6.13	1.01	12	0.25	4966.00	30297.00	55500	20240405	-45.14	20150	20241115	51.12	33650	-9.51	20250227	22750	33.85	20250102	55500	-45.14	20240405	20150	51.12	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
80	20250317	100924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30400	-150	5	-0.49	1074360300	34963	22.87	31000	31200	30300	39700	21400	30550	30728.49	10.92	-10009	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5168	6.12	1.00	12	0.21	4966.00	30297.00	55500	20240405	-45.23	20150	20241115	50.87	33650	-9.66	20250227	22750	33.63	20250102	55500	-45.23	20240405	20150	50.87	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
81	20250317	090926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	300	2	0.98	248746525	8059	5.27	31000	31100	30600	39700	21400	30550	30865.68	10.92	-3871	32116	31332	30166	29382	28216	31725	29775	850	9150	5000	21990	50	1	17000000	5245	6.21	1.02	12	0.05	4966.00	30297.00	55500	20240405	-44.41	20150	20241115	53.10	33650	-8.32	20250227	22750	35.60	20250102	55500	-44.41	20240405	20150	53.10	20241115	1.70	N	195870	5000	850 억	1856596	N	N	165	N	N
82	20250314	160921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30550	1500	2	5.16	4589427900	151930	157.92	29400	30950	29000	37750	20350	29050	30210.53	10.88	7466	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5194	6.15	1.01	12	0.89	4966.00	30297.00	55500	20240405	-44.95	20150	20241115	51.61	33650	-9.21	20250227	22750	34.29	20250102	55500	-44.95	20240405	20150	51.61	20241115	1.68	N	195870	5000	850 억	1850354	N	N	165	N	N
83	20250314	150927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30650	1600	2	5.51	4390475800	145425	151.16	29400	30950	29000	37750	20350	29050	30193.77	10.88	8268	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5211	6.17	1.01	12	0.86	4966.00	30297.00	55500	20240405	-44.77	20150	20241115	52.11	33650	-8.92	20250227	22750	34.73	20250102	55500	-44.77	20240405	20150	52.11	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
84	20250314	140921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30750	1700	2	5.85	3821869550	126889	131.89	29400	30950	29000	37750	20350	29050	30123.14	10.88	11765	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5228	6.19	1.01	12	0.75	4966.00	30297.00	55500	20240405	-44.59	20150	20241115	52.61	33650	-8.62	20250227	22750	35.16	20250102	55500	-44.59	20240405	20150	52.61	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
85	20250314	130920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	1000	2	3.44	2611262925	87358	90.80	29400	30300	29000	37750	20350	29050	29895.35	10.88	1163	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5109	6.05	0.99	12	0.51	4966.00	30297.00	55500	20240405	-45.86	20150	20241115	49.13	33650	-10.70	20250227	22750	32.09	20250102	55500	-45.86	20240405	20150	49.13	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
86	20250314	120924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	950	2	3.27	2137260600	71622	74.45	29400	30250	29000	37750	20350	29050	29845.24	10.88	1113	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5100	6.04	0.99	12	0.42	4966.00	30297.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
87	20250314	110922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	750	2	2.58	1709862425	57384	59.65	29400	30200	29000	37750	20350	29050	29802.04	10.88	2045	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5066	6.00	0.98	12	0.34	4966.00	30297.00	55500	20240405	-46.31	20150	20241115	47.89	33650	-11.44	20250227	22750	30.99	20250102	55500	-46.31	20240405	20150	47.89	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
88	20250314	100922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	600	2	2.07	1299835825	43588	45.31	29400	30200	29000	37750	20350	29050	29828.02	10.88	431	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5041	5.97	0.98	12	0.26	4966.00	30297.00	55500	20240405	-46.58	20150	20241115	47.15	33650	-11.89	20250227	22750	30.33	20250102	55500	-46.58	20240405	20150	47.15	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
89	20250314	090926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	450	2	1.55	143783850	4898	5.09	29400	29550	29000	37750	20350	29050	29382.51	10.88	665	30983	30016	29483	28516	27983	29750	28250	850	8700	5000	20910	50	1	17000000	5015	5.94	0.97	12	0.03	4966.00	30297.00	55500	20240405	-46.85	20150	20241115	46.40	33650	-12.33	20250227	22750	29.67	20250102	55500	-46.85	20240405	20150	46.40	20241115	1.68	N	195870	5000	850 억	1850354	N	N	488	N	N
90	20250313	160915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-950	5	-3.17	2817751250	95790	64.99	30200	30450	28950	39000	21000	30000	29415.96	10.86	-11389	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4939	5.85	0.96	12	0.56	4966.00	30297.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.67	N	195870	5000	850 억	1846698	N	N	488	N	N
91	20250313	150917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-750	5	-2.50	2718316400	92379	62.68	30200	30450	28950	39000	21000	30000	29425.70	10.86	-10193	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4973	5.89	0.97	12	0.54	4966.00	30297.00	55500	20240405	-47.30	20150	20241115	45.16	33650	-13.08	20250227	22750	28.57	20250102	55500	-47.30	20240405	20150	45.16	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
92	20250313	140915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-600	5	-2.00	2392080900	81269	55.14	30200	30450	28950	39000	21000	30000	29434.11	10.86	-4896	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4998	5.92	0.97	12	0.48	4966.00	30297.00	55500	20240405	-47.03	20150	20241115	45.91	33650	-12.63	20250227	22750	29.23	20250102	55500	-47.03	20240405	20150	45.91	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
93	20250313	130916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-900	5	-3.00	2121744575	71999	48.85	30200	30450	29000	39000	21000	30000	29469.08	10.86	-1759	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4947	5.86	0.96	12	0.42	4966.00	30297.00	55500	20240405	-47.57	20150	20241115	44.42	33650	-13.52	20250227	22750	27.91	20250102	55500	-47.57	20240405	20150	44.42	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
94	20250313	120916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-950	5	-3.17	1921694825	65119	44.18	30200	30450	29050	39000	21000	30000	29510.51	10.86	-1417	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4939	5.85	0.96	12	0.38	4966.00	30297.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
95	20250313	110917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-750	5	-2.50	1608150325	54376	36.89	30200	30450	29150	39000	21000	30000	29574.63	10.86	4357	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4973	5.89	0.97	12	0.32	4966.00	30297.00	55500	20240405	-47.30	20150	20241115	45.16	33650	-13.08	20250227	22750	28.57	20250102	55500	-47.30	20240405	20150	45.16	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
96	20250313	100915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	-700	5	-2.33	1017271825	34187	23.20	30200	30450	29300	39000	21000	30000	29756.10	10.86	-1986	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	4981	5.90	0.97	12	0.20	4966.00	30297.00	55500	20240405	-47.21	20150	20241115	45.41	33650	-12.93	20250227	22750	28.79	20250102	55500	-47.21	20240405	20150	45.41	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
97	20250313	090919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	-350	5	-1.17	367737125	12254	8.31	30200	30450	29650	39000	21000	30000	30009.56	10.86	-2153	31833	30916	29133	28216	26433	31375	28675	850	9000	5000	21600	50	1	17000000	5041	5.97	0.98	12	0.07	4966.00	30297.00	55500	20240405	-46.58	20150	20241115	47.15	33650	-11.89	20250227	22750	30.33	20250102	55500	-46.58	20240405	20150	47.15	20241115	1.67	N	195870	5000	850 억	1846698	N	N	291	N	N
98	20250312	160911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	2550	2	9.29	4279896250	145967	152.18	27450	30050	27350	35650	19250	27450	29319.12	10.81	7641	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	5100	6.04	0.99	12	0.86	4966.00	30297.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.71	N	195870	5000	850 억	1838027	N	N	291	N	N
99	20250312	150912	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	2550	2	9.29	4052021050	138358	144.25	27450	30050	27350	35650	19250	27450	29286.50	10.81	7948	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	5100	6.04	0.99	12	0.81	4966.00	30297.00	55500	20240405	-45.95	20150	20241115	48.88	33650	-10.85	20250227	22750	31.87	20250102	55500	-45.95	20240405	20150	48.88	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
100	20250312	140910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	2200	2	8.01	2583662950	89225	93.02	27450	29850	27350	35650	19250	27450	28956.72	10.81	13234	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	5041	5.97	0.98	12	0.52	4966.00	30297.00	55500	20240405	-46.58	20150	20241115	47.15	33650	-11.89	20250227	22750	30.33	20250102	55500	-46.58	20240405	20150	47.15	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
101	20250312	130911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	1550	2	5.65	1396723650	48859	50.94	27450	29100	27350	35650	19250	27450	28586.82	10.81	7593	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	4930	5.84	0.96	12	0.29	4966.00	30297.00	55500	20240405	-47.75	20150	20241115	43.92	33650	-13.82	20250227	22750	27.47	20250102	55500	-47.75	20240405	20150	43.92	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
102	20250312	120913	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	1550	2	5.65	1082124300	38022	39.64	27450	29100	27350	35650	19250	27450	28460.48	10.81	6905	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	4930	5.84	0.96	12	0.22	4966.00	30297.00	55500	20240405	-47.75	20150	20241115	43.92	33650	-13.82	20250227	22750	27.47	20250102	55500	-47.75	20240405	20150	43.92	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
103	20250312	110906	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	1450	2	5.28	739326500	26177	27.29	27450	28950	27350	35650	19250	27450	28243.36	10.81	5368	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	4913	5.82	0.95	12	0.15	4966.00	30297.00	55500	20240405	-47.93	20150	20241115	43.42	33650	-14.12	20250227	22750	27.03	20250102	55500	-47.93	20240405	20150	43.42	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
104	20250312	100908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	800	2	2.91	465555850	16577	17.28	27450	28550	27350	35650	19250	27450	28084.45	10.81	3702	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	4803	5.69	0.93	12	0.10	4966.00	30297.00	55500	20240405	-49.10	20150	20241115	40.20	33650	-16.05	20250227	22750	24.18	20250102	55500	-49.10	20240405	20150	40.20	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
105	20250312	090915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	650	2	2.37	142646650	5143	5.36	27450	28200	27350	35650	19250	27450	27736.08	10.81	374	28483	27966	27583	27066	26683	27775	26875	850	8200	5000	19760	50	1	17000000	4777	5.66	0.93	12	0.03	4966.00	30297.00	55500	20240405	-49.37	20150	20241115	39.45	33650	-16.49	20250227	22750	23.52	20250102	55500	-49.37	20240405	20150	39.45	20241115	1.71	N	195870	5000	850 억	1838027	N	N	2415	N	N
106	20250311	160903	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	-1000	5	-3.51	2631174250	95418	242.07	27750	28100	27200	36950	19950	28450	27575.24	10.74	5156	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4667	5.53	0.91	12	0.56	4966.00	30297.00	55500	20240405	-50.54	20150	20241115	36.23	33650	-18.42	20250227	22750	20.66	20250102	55500	-50.54	20240405	20150	36.23	20241115	1.62	N	195870	5000	850 억	1826483	N	N	2415	N	N
107	20250311	150907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	-1000	5	-3.51	2472646700	89656	227.46	27750	28100	27200	36950	19950	28450	27579.27	10.74	4695	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4667	5.53	0.91	12	0.53	4966.00	30297.00	55500	20240405	-50.54	20150	20241115	36.23	33650	-18.42	20250227	22750	20.66	20250102	55500	-50.54	20240405	20150	36.23	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
108	20250311	140908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	-700	5	-2.46	1918758600	69528	176.39	27750	28100	27200	36950	19950	28450	27596.92	10.74	2238	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4718	5.59	0.92	12	0.41	4966.00	30297.00	55500	20240405	-50.00	20150	20241115	37.72	33650	-17.53	20250227	22750	21.98	20250102	55500	-50.00	20240405	20150	37.72	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
109	20250311	130906	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	-850	5	-2.99	1555069825	56455	143.23	27750	28100	27200	36950	19950	28450	27545.30	10.74	243	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4692	5.56	0.91	12	0.33	4966.00	30297.00	55500	20240405	-50.27	20150	20241115	36.97	33650	-17.98	20250227	22750	21.32	20250102	55500	-50.27	20240405	20150	36.97	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
110	20250311	120905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	-850	5	-2.99	1353945750	49176	124.76	27750	28100	27200	36950	19950	28450	27532.65	10.74	-338	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4692	5.56	0.91	12	0.29	4966.00	30297.00	55500	20240405	-50.27	20150	20241115	36.97	33650	-17.98	20250227	22750	21.32	20250102	55500	-50.27	20240405	20150	36.97	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
111	20250311	110905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-900	5	-3.16	1095920300	39816	101.01	27750	28100	27200	36950	19950	28450	27524.62	10.74	-408	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4684	5.55	0.91	12	0.23	4966.00	30297.00	55500	20240405	-50.36	20150	20241115	36.72	33650	-18.13	20250227	22750	21.10	20250102	55500	-50.36	20240405	20150	36.72	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
112	20250311	100907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	-1000	5	-3.51	598436200	21870	55.48	27750	27750	27200	36950	19950	28450	27363.34	10.74	-2470	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4667	5.53	0.91	12	0.13	4966.00	30297.00	55500	20240405	-50.54	20150	20241115	36.23	33650	-18.42	20250227	22750	20.66	20250102	55500	-50.54	20240405	20150	36.23	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
113	20250311	090907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-1200	5	-4.22	250377600	9122	23.14	27750	27750	27250	36950	19950	28450	27447.66	10.74	2835	29450	28950	28500	28000	27550	29200	28250	850	8500	5000	20480	50	1	17000000	4633	5.49	0.90	12	0.05	4966.00	30297.00	55500	20240405	-50.90	20150	20241115	35.24	33650	-19.02	20250227	22750	19.78	20250102	55500	-50.90	20240405	20150	35.24	20241115	1.62	N	195870	5000	850 억	1826483	N	N	164	N	N
114	20250310	160858	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28450	200	2	0.71	1117656775	39100	28.17	28250	29000	28050	36700	19800	28250	28585.16	10.77	-4197	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4837	5.73	0.94	12	0.23	4966.00	30297.00	55500	20240405	-48.74	20150	20241115	41.19	33650	-15.45	20250227	22750	25.05	20250102	55500	-48.74	20240405	20150	41.19	20241115	1.58	N	195870	5000	850 억	1830322	N	N	164	N	N
115	20250310	150904	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	150	2	0.53	1016657975	35538	25.61	28250	29000	28050	36700	19800	28250	28607.66	10.77	-3936	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4828	5.72	0.94	12	0.21	4966.00	30297.00	55500	20240405	-48.83	20150	20241115	40.94	33650	-15.60	20250227	22750	24.84	20250102	55500	-48.83	20240405	20150	40.94	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
116	20250310	140903	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28550	300	2	1.06	852023425	29755	21.44	28250	29000	28050	36700	19800	28250	28634.67	10.77	-1203	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4854	5.75	0.94	12	0.18	4966.00	30297.00	55500	20240405	-48.56	20150	20241115	41.69	33650	-15.16	20250227	22750	25.49	20250102	55500	-48.56	20240405	20150	41.69	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
117	20250310	130902	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28550	300	2	1.06	743293050	25952	18.70	28250	29000	28050	36700	19800	28250	28641.12	10.77	-122	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4854	5.75	0.94	12	0.15	4966.00	30297.00	55500	20240405	-48.56	20150	20241115	41.69	33650	-15.16	20250227	22750	25.49	20250102	55500	-48.56	20240405	20150	41.69	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
118	20250310	120859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28650	400	2	1.42	653869150	22831	16.45	28250	29000	28050	36700	19800	28250	28639.58	10.77	218	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4871	5.77	0.95	12	0.13	4966.00	30297.00	55500	20240405	-48.38	20150	20241115	42.18	33650	-14.86	20250227	22750	25.93	20250102	55500	-48.38	20240405	20150	42.18	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
119	20250310	110900	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	450	2	1.59	565487750	19747	14.23	28250	29000	28050	36700	19800	28250	28636.70	10.77	1321	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4879	5.78	0.95	12	0.12	4966.00	30297.00	55500	20240405	-48.29	20150	20241115	42.43	33650	-14.71	20250227	22750	26.15	20250102	55500	-48.29	20240405	20150	42.43	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
120	20250310	100859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28550	300	2	1.06	403903200	14102	10.16	28250	29000	28050	36700	19800	28250	28641.64	10.77	-597	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4854	5.75	0.94	12	0.08	4966.00	30297.00	55500	20240405	-48.56	20150	20241115	41.69	33650	-15.16	20250227	22750	25.49	20250102	55500	-48.56	20240405	20150	41.69	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
121	20250310	090901	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28750	500	2	1.77	68712200	2430	1.75	28250	28750	28050	36700	19800	28250	28276.66	10.77	-131	29750	29000	28050	27300	26350	29375	27675	850	8450	5000	20340	50	1	17000000	4888	5.79	0.95	12	0.01	4966.00	30297.00	55500	20240405	-48.20	20150	20241115	42.68	33650	-14.56	20250227	22750	26.37	20250102	55500	-48.20	20240405	20150	42.68	20241115	1.58	N	195870	5000	850 억	1830322	N	N	194	N	N
122	20250307	160857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	700	2	2.54	3868147525	138465	104.14	27800	28800	27100	35800	19300	27550	27935.95	10.90	-21973	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4803	5.69	0.93	12	0.81	4966.00	30297.00	55500	20240405	-49.10	20150	20241115	40.20	33650	-16.05	20250227	22750	24.18	20250102	55500	-49.10	20240405	20150	40.20	20241115	1.66	N	195870	5000	850 억	1853609	N	N	194	N	N
123	20250307	150902	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	1150	2	4.17	3556832025	127495	95.89	27800	28750	27100	35800	19300	27550	27897.84	10.90	-22777	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4879	5.78	0.95	12	0.75	4966.00	30297.00	55500	20240405	-48.29	20150	20241115	42.43	33650	-14.71	20250227	22750	26.15	20250102	55500	-48.29	20240405	20150	42.43	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
124	20250307	140859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	400	2	1.45	2751341450	99154	74.57	27800	28200	27100	35800	19300	27550	27748.18	10.90	-17918	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4752	5.63	0.92	12	0.58	4966.00	30297.00	55500	20240405	-49.64	20150	20241115	38.71	33650	-16.94	20250227	22750	22.86	20250102	55500	-49.64	20240405	20150	38.71	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
125	20250307	130901	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27500	-50	5	-0.18	2009323250	72655	54.64	27800	28100	27100	35800	19300	27550	27655.69	10.90	-24392	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4675	5.54	0.91	12	0.43	4966.00	30297.00	55500	20240405	-50.45	20150	20241115	36.48	33650	-18.28	20250227	22750	20.88	20250102	55500	-50.45	20240405	20150	36.48	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
126	20250307	120901	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	-400	5	-1.45	1834538400	66243	49.82	27800	28100	27100	35800	19300	27550	27694.09	10.90	-23389	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4616	5.47	0.90	12	0.39	4966.00	30297.00	55500	20240405	-51.08	20150	20241115	34.74	33650	-19.32	20250227	22750	19.34	20250102	55500	-51.08	20240405	20150	34.74	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
127	20250307	110859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27500	-50	5	-0.18	1591411300	57322	43.11	27800	28100	27250	35800	19300	27550	27762.70	10.90	-22286	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4675	5.54	0.91	12	0.34	4966.00	30297.00	55500	20240405	-50.45	20150	20241115	36.48	33650	-18.28	20250227	22750	20.88	20250102	55500	-50.45	20240405	20150	36.48	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
128	20250307	100856	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	350	2	1.27	855181700	30784	23.15	27800	28050	27250	35800	19300	27550	27780.15	10.90	-2034	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4743	5.62	0.92	12	0.18	4966.00	30297.00	55500	20240405	-49.73	20150	20241115	38.46	33650	-17.09	20250227	22750	22.64	20250102	55500	-49.73	20240405	20150	38.46	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
129	20250307	090903	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27700	150	2	0.54	376148400	13540	10.18	27800	27850	27250	35800	19300	27550	27780.70	10.90	-3869	31016	29282	28316	26582	25616	28800	26100	850	8250	5000	19830	50	1	17000000	4709	5.58	0.91	12	0.08	4966.00	30297.00	55500	20240405	-50.09	20150	20241115	37.47	33650	-17.68	20250227	22750	21.76	20250102	55500	-50.09	20240405	20150	37.47	20241115	1.66	N	195870	5000	850 억	1853609	N	N	182	N	N
130	20250306	160855	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-1900	5	-6.45	3747693575	132504	222.72	29900	30050	27350	38250	20650	29450	28283.63	11.23	-56498	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4684	5.55	0.91	12	0.78	4966.00	30297.00	55500	20240405	-50.36	20150	20241115	36.72	33650	-18.13	20250227	22750	21.10	20250102	55500	-50.36	20240405	20150	36.72	20241115	1.62	N	195870	5000	850 억	1909567	N	N	169	N	N
131	20250306	150854	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	-1900	5	-6.45	3560949025	125721	211.32	29900	30050	27350	38250	20650	29450	28324.22	11.23	-53545	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4684	5.55	0.91	12	0.74	4966.00	30297.00	55500	20240405	-50.36	20150	20241115	36.72	33650	-18.13	20250227	22750	21.10	20250102	55500	-50.36	20240405	20150	36.72	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
132	20250306	140853	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27700	-1750	5	-5.94	2869068800	100675	169.22	29900	30050	27350	38250	20650	29450	28498.32	11.23	-44843	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4709	5.58	0.91	12	0.59	4966.00	30297.00	55500	20240405	-50.09	20150	20241115	37.47	33650	-17.68	20250227	22750	21.76	20250102	55500	-50.09	20240405	20150	37.47	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
133	20250306	130854	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28650	-800	5	-2.72	1528107375	52571	88.36	29900	30050	28600	38250	20650	29450	29067.50	11.23	-27816	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4871	5.77	0.95	12	0.31	4966.00	30297.00	55500	20240405	-48.38	20150	20241115	42.18	33650	-14.86	20250227	22750	25.93	20250102	55500	-48.38	20240405	20150	42.18	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
134	20250306	120853	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-750	5	-2.55	1258918750	43191	72.60	29900	30050	28600	38250	20650	29450	29147.71	11.23	-22306	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4879	5.78	0.95	12	0.25	4966.00	30297.00	55500	20240405	-48.29	20150	20241115	42.43	33650	-14.71	20250227	22750	26.15	20250102	55500	-48.29	20240405	20150	42.43	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
135	20250306	110850	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-200	5	-0.68	839452225	28658	48.17	29900	30050	29050	38250	20650	29450	29292.07	11.23	-14810	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4973	5.89	0.97	12	0.17	4966.00	30297.00	55500	20240405	-47.30	20150	20241115	45.16	33650	-13.08	20250227	22750	28.57	20250102	55500	-47.30	20240405	20150	45.16	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
136	20250306	100852	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-400	5	-1.36	668484100	22785	38.30	29900	30050	29050	38250	20650	29450	29338.78	11.23	-12598	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	4939	5.85	0.96	12	0.13	4966.00	30297.00	55500	20240405	-47.66	20150	20241115	44.17	33650	-13.67	20250227	22750	27.69	20250102	55500	-47.66	20240405	20150	44.17	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
137	20250306	090855	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	100	2	0.34	85353575	2867	4.82	29900	30050	29550	38250	20650	29450	29771.04	11.23	-381	30816	30132	29616	28932	28416	29875	28675	850	8800	5000	21200	50	1	17000000	5024	5.95	0.98	12	0.02	4966.00	30297.00	55500	20240405	-46.76	20150	20241115	46.65	33650	-12.18	20250227	22750	29.89	20250102	55500	-46.76	20240405	20150	46.65	20241115	1.62	N	195870	5000	850 억	1909567	N	N	85	N	N
138	20250305	160844	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-100	5	-0.34	1747829325	59345	82.14	29650	30300	29100	38400	20700	29550	29451.95	11.29	-13168	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	5007	5.93	0.97	12	0.35	4966.00	30297.00	55500	20240405	-46.94	20150	20241115	46.15	33650	-12.48	20250227	22750	29.45	20250102	55500	-46.94	20240405	20150	46.15	20241115	1.63	N	195870	5000	850 억	1919973	N	N	41	N	N
139	20250305	150847	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-150	5	-0.51	1649801325	56015	77.53	29650	30300	29100	38400	20700	29550	29452.79	11.29	-11444	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	4998	5.92	0.97	12	0.33	4966.00	30297.00	55500	20240405	-47.03	20150	20241115	45.91	33650	-12.63	20250227	22750	29.23	20250102	55500	-47.03	20240405	20150	45.91	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
140	20250305	140846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-100	5	-0.34	1494155675	50739	70.23	29650	30300	29100	38400	20700	29550	29447.81	11.29	-8374	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	5007	5.93	0.97	12	0.30	4966.00	30297.00	55500	20240405	-46.94	20150	20241115	46.15	33650	-12.48	20250227	22750	29.45	20250102	55500	-46.94	20240405	20150	46.15	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
141	20250305	130842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	50	2	0.17	1260806425	42858	59.32	29650	30300	29100	38400	20700	29550	29418.13	11.29	-7069	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	5032	5.96	0.98	12	0.25	4966.00	30297.00	55500	20240405	-46.67	20150	20241115	46.90	33650	-12.04	20250227	22750	30.11	20250102	55500	-46.67	20240405	20150	46.90	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
142	20250305	120845	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	50	2	0.17	1113219175	37872	52.42	29650	30300	29100	38400	20700	29550	29394.12	11.29	-5149	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	5032	5.96	0.98	12	0.22	4966.00	30297.00	55500	20240405	-46.67	20150	20241115	46.90	33650	-12.04	20250227	22750	30.11	20250102	55500	-46.67	20240405	20150	46.90	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
143	20250305	110839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-100	5	-0.34	935558075	31862	44.10	29650	30300	29100	38400	20700	29550	29362.63	11.29	-3496	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	5007	5.93	0.97	12	0.19	4966.00	30297.00	55500	20240405	-46.94	20150	20241115	46.15	33650	-12.48	20250227	22750	29.45	20250102	55500	-46.94	20240405	20150	46.15	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
144	20250305	100844	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	-250	5	-0.85	642627675	21861	30.26	29650	30300	29100	38400	20700	29550	29395.85	11.29	-3908	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	4981	5.90	0.97	12	0.13	4966.00	30297.00	55500	20240405	-47.21	20150	20241115	45.41	33650	-12.93	20250227	22750	28.79	20250102	55500	-47.21	20240405	20150	45.41	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
145	20250305	090842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29350	-200	5	-0.68	199039250	6701	9.27	29650	30300	29350	38400	20700	29550	29703.65	11.29	-1220	30816	30182	29316	28682	27816	30500	29000	850	8850	5000	21270	50	1	17000000	4990	5.91	0.97	12	0.04	4966.00	30297.00	55500	20240405	-47.12	20150	20241115	45.66	33650	-12.78	20250227	22750	29.01	20250102	55500	-47.12	20240405	20150	45.66	20241115	1.63	N	195870	5000	850 억	1919973	N	N	504	N	N
146	20250304	160835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	450	2	1.55	2116787900	71888	87.92	28900	29950	28450	37800	20400	29100	29445.22	11.47	-19517	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	5024	5.95	0.98	12	0.42	4966.00	30297.00	55500	20240405	-46.76	20150	20241115	46.65	33650	-12.18	20250227	22750	29.89	20250102	55500	-46.76	20240405	20150	46.65	20241115	1.64	N	195870	5000	850 억	1949448	N	N	504	N	N
147	20250304	150830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	300	2	1.03	1934023000	65684	80.34	28900	29950	28450	37800	20400	29100	29444.36	11.47	-16782	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	4998	5.92	0.97	12	0.39	4966.00	30297.00	55500	20240405	-47.03	20150	20241115	45.91	33650	-12.63	20250227	22750	29.23	20250102	55500	-47.03	20240405	20150	45.91	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
148	20250304	140835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	600	2	2.06	1548176100	52597	64.33	28900	29950	28450	37800	20400	29100	29434.69	11.47	-12757	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	5049	5.98	0.98	12	0.31	4966.00	30297.00	55500	20240405	-46.49	20150	20241115	47.39	33650	-11.74	20250227	22750	30.55	20250102	55500	-46.49	20240405	20150	47.39	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
149	20250304	130833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	400	2	1.37	1249209350	42477	51.95	28900	29950	28450	37800	20400	29100	29409.08	11.47	-11153	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	5015	5.94	0.97	12	0.25	4966.00	30297.00	55500	20240405	-46.85	20150	20241115	46.40	33650	-12.33	20250227	22750	29.67	20250102	55500	-46.85	20240405	20150	46.40	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
150	20250304	120830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	300	2	1.03	1052591500	35781	43.76	28900	29950	28450	37800	20400	29100	29417.62	11.47	-10685	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	4998	5.92	0.97	12	0.21	4966.00	30297.00	55500	20240405	-47.03	20150	20241115	45.91	33650	-12.63	20250227	22750	29.23	20250102	55500	-47.03	20240405	20150	45.91	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
151	20250304	110834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	450	2	1.55	764287275	26032	31.84	28900	29950	28450	37800	20400	29100	29359.54	11.47	-4804	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	5024	5.95	0.98	12	0.15	4966.00	30297.00	55500	20240405	-46.76	20150	20241115	46.65	33650	-12.18	20250227	22750	29.89	20250102	55500	-46.76	20240405	20150	46.65	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
152	20250304	100829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	500	2	1.72	521484100	17824	21.80	28900	29950	28450	37800	20400	29100	29257.42	11.47	-3037	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	5032	5.96	0.98	12	0.10	4966.00	30297.00	55500	20240405	-46.67	20150	20241115	46.90	33650	-12.04	20250227	22750	30.11	20250102	55500	-46.67	20240405	20150	46.90	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N
153	20250304	090826	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-400	5	-1.37	92343150	3224	3.94	28900	28950	28450	37800	20400	29100	28642.27	11.47	-530	30366	29732	29116	28482	27866	30050	28800	850	8700	5000	20950	50	1	17000000	4879	5.78	0.95	12	0.02	4966.00	30297.00	55500	20240405	-48.29	20150	20241115	42.43	33650	-14.71	20250227	22750	26.15	20250102	55500	-48.29	20240405	20150	42.43	20241115	1.64	N	195870	5000	850 억	1949448	N	N	29	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History